KissMeData/271560/price/prices-20240601.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	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	20240628	161120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92200	600	2	0.66	22748877500	245370	192.50	92000	94200	91900	119000	64200	91600	92712.70	28.42	0	-14352	92466	92032	91366	90932	90266	92250	91150	198	27400	500	65950	100	1	39536132	36452	9.68	1.27	12	0.62	9527.00	72415.00	132100	20230622	-30.20	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131000	-29.62	20231017	89200	3.36	20240419	1.07	N	271560	500	197 억	11236548	N	N	2176	N	N
3	20240628	151134	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92300	700	2	0.76	20684078300	222985	174.94	92000	94200	91900	119000	64200	91600	92759.96	28.42	0	-10288	92466	92032	91366	90932	90266	92250	91150	198	27400	500	65950	100	1	39536132	36492	9.69	1.27	12	0.56	9527.00	72415.00	132100	20230622	-30.13	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	131000	-29.54	20231017	89200	3.48	20240419	1.07	N	271560	500	197 억	11236548	N	N	505	N	N
4	20240628	141134	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92400	800	2	0.87	19095566800	205775	161.44	92000	94200	91900	119000	64200	91600	92798.29	28.42	0	-8741	92466	92032	91366	90932	90266	92250	91150	198	27400	500	65950	100	1	39536132	36531	9.70	1.28	12	0.52	9527.00	72415.00	132100	20230622	-30.05	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	131000	-29.47	20231017	89200	3.59	20240419	1.07	N	271560	500	197 억	11236548	N	N	505	N	N
5	20240628	131132	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92900	1300	2	1.42	16373160700	176308	138.32	92000	94200	91900	119000	64200	91600	92866.81	28.42	0	-1136	92466	92032	91366	90932	90266	92250	91150	198	27400	500	65950	100	1	39536132	36729	9.75	1.28	12	0.45	9527.00	72415.00	132100	20230622	-29.67	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	131000	-29.08	20231017	89200	4.15	20240419	1.07	N	271560	500	197 억	11236548	N	N	505	N	N
6	20240628	121129	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92700	1100	2	1.20	14702996400	158312	124.20	92000	94200	91900	119000	64200	91600	92873.55	28.42	0	-562	92466	92032	91366	90932	90266	92250	91150	198	27400	500	65950	100	1	39536132	36650	9.73	1.28	12	0.40	9527.00	72415.00	132100	20230622	-29.83	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	131000	-29.24	20231017	89200	3.92	20240419	1.07	N	271560	500	197 억	11236548	N	N	505	N	N
7	20240628	111111	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92800	1200	2	1.31	13613869800	146586	115.00	92000	94200	91900	119000	64200	91600	92872.93	28.42	0	1833	92466	92032	91366	90932	90266	92250	91150	198	27400	500	65950	100	1	39536132	36690	9.74	1.28	12	0.37	9527.00	72415.00	132100	20230622	-29.75	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	131000	-29.16	20231017	89200	4.04	20240419	1.07	N	271560	500	197 억	11236548	N	N	505	N	N
8	20240628	101107	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92700	1100	2	1.20	10162852700	109370	85.80	92000	94200	91900	119000	64200	91600	92921.77	28.42	0	1984	92466	92032	91366	90932	90266	92250	91150	198	27400	500	65950	100	1	39536132	36650	9.73	1.28	12	0.28	9527.00	72415.00	132100	20230622	-29.83	89200	20240419	3.92	118700	-21.90	20240109	89200	3.92	20240419	131000	-29.24	20231017	89200	3.92	20240419	1.07	N	271560	500	197 억	11236548	N	N	505	N	N
9	20240628	091111	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92300	700	2	0.76	1950970100	21131	16.58	92000	92600	91900	119000	64200	91600	92327.43	28.42	0	-4149	92466	92032	91366	90932	90266	92250	91150	198	27400	500	65950	100	1	39536132	36492	9.69	1.27	12	0.05	9527.00	72415.00	132100	20230622	-30.13	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	131000	-29.54	20231017	89200	3.48	20240419	1.07	N	271560	500	197 억	11236548	N	N	505	N	N
10	20240627	161102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91600	200	2	0.22	11558403300	126773	62.20	91200	91800	90700	118800	64000	91400	91170.93	28.46	0	-41089	92400	91900	91500	91000	90600	92150	91250	198	27400	500	65800	100	1	39536132	36215	9.61	1.26	12	0.32	9527.00	72415.00	133200	20230621	-31.23	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131000	-30.08	20231017	89200	2.69	20240419	1.04	N	271560	500	197 억	11253062	N	N	505	N	N
11	20240627	151109	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91300	-100	5	-0.11	10351621400	113592	55.73	91200	91800	90700	118800	64000	91400	91129.82	28.46	0	-37335	92400	91900	91500	91000	90600	92150	91250	198	27400	500	65800	100	1	39536132	36096	9.58	1.26	12	0.29	9527.00	72415.00	133200	20230621	-31.46	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	131000	-30.31	20231017	89200	2.35	20240419	1.04	N	271560	500	197 억	11253062	N	N	181	N	N
12	20240627	141107	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91200	-200	5	-0.22	8482953100	93125	45.69	91200	91800	90700	118800	64000	91400	91092.08	28.46	0	-31034	92400	91900	91500	91000	90600	92150	91250	198	27400	500	65800	100	1	39536132	36057	9.57	1.26	12	0.24	9527.00	72415.00	133200	20230621	-31.53	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	131000	-30.38	20231017	89200	2.24	20240419	1.04	N	271560	500	197 억	11253062	N	N	181	N	N
13	20240627	131106	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91100	-300	5	-0.33	7420113000	81465	39.97	91200	91800	90700	118800	64000	91400	91083.41	28.46	0	-28105	92400	91900	91500	91000	90600	92150	91250	198	27400	500	65800	100	1	39536132	36017	9.56	1.26	12	0.21	9527.00	72415.00	133200	20230621	-31.61	89200	20240419	2.13	118700	-23.25	20240109	89200	2.13	20240419	131000	-30.46	20231017	89200	2.13	20240419	1.04	N	271560	500	197 억	11253062	N	N	181	N	N
14	20240627	121109	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91100	-300	5	-0.33	6670626300	73240	35.93	91200	91800	90700	118800	64000	91400	91078.96	28.46	0	-25656	92400	91900	91500	91000	90600	92150	91250	198	27400	500	65800	100	1	39536132	36017	9.56	1.26	12	0.19	9527.00	72415.00	133200	20230621	-31.61	89200	20240419	2.13	118700	-23.25	20240109	89200	2.13	20240419	131000	-30.46	20231017	89200	2.13	20240419	1.04	N	271560	500	197 억	11253062	N	N	181	N	N
15	20240627	111108	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91100	-300	5	-0.33	5853736300	64274	31.53	91200	91800	90700	118800	64000	91400	91074.67	28.46	0	-22800	92400	91900	91500	91000	90600	92150	91250	198	27400	500	65800	100	1	39536132	36017	9.56	1.26	12	0.16	9527.00	72415.00	133200	20230621	-31.61	89200	20240419	2.13	118700	-23.25	20240109	89200	2.13	20240419	131000	-30.46	20231017	89200	2.13	20240419	1.04	N	271560	500	197 억	11253062	N	N	181	N	N
16	20240627	101108	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91000	-400	5	-0.44	4182163500	45900	22.52	91200	91800	90700	118800	64000	91400	91114.61	28.46	0	-16822	92400	91900	91500	91000	90600	92150	91250	198	27400	500	65800	100	1	39536132	35978	9.55	1.26	12	0.12	9527.00	72415.00	133200	20230621	-31.68	89200	20240419	2.02	118700	-23.34	20240109	89200	2.02	20240419	131000	-30.53	20231017	89200	2.02	20240419	1.04	N	271560	500	197 억	11253062	N	N	181	N	N
17	20240627	091107	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91000	-400	5	-0.44	1593737700	17513	8.59	91200	91400	90700	118800	64000	91400	91002.90	28.46	0	-9729	92400	91900	91500	91000	90600	92150	91250	198	27400	500	65800	100	1	39536132	35978	9.55	1.26	12	0.04	9527.00	72415.00	133200	20230621	-31.68	89200	20240419	2.02	118700	-23.34	20240109	89200	2.02	20240419	131000	-30.53	20231017	89200	2.02	20240419	1.04	N	271560	500	197 억	11253062	N	N	181	N	N
18	20240626	161103	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91400	-200	5	-0.22	18529436400	202730	87.82	91300	92000	91100	119000	64200	91600	91399.58	28.52	0	-75767	92866	92232	91666	91032	90466	91950	90750	198	27400	500	65950	100	1	39536132	36136	9.59	1.26	12	0.51	9527.00	72415.00	133200	20230621	-31.38	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131600	-30.55	20230626	89200	2.47	20240419	1.06	N	271560	500	197 억	11273764	N	N	181	N	N
19	20240626	151107	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91500	-100	5	-0.11	17425053400	190651	82.58	91300	92000	91100	119000	64200	91600	91397.65	28.52	0	-71768	92866	92232	91666	91032	90466	91950	90750	198	27400	500	65950	100	1	39536132	36176	9.60	1.26	12	0.48	9527.00	72415.00	133200	20230621	-31.31	89200	20240419	2.58	118700	-22.91	20240109	89200	2.58	20240419	131600	-30.47	20230626	89200	2.58	20240419	1.06	N	271560	500	197 억	11273764	N	N	6089	N	N
20	20240626	141104	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91300	-300	5	-0.33	12946790600	141572	61.32	91300	92000	91100	119000	64200	91600	91450.22	28.52	0	-55762	92866	92232	91666	91032	90466	91950	90750	198	27400	500	65950	100	1	39536132	36096	9.58	1.26	12	0.36	9527.00	72415.00	133200	20230621	-31.46	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	131600	-30.62	20230626	89200	2.35	20240419	1.06	N	271560	500	197 억	11273764	N	N	6089	N	N
21	20240626	131106	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91600	0	3	0.00	10283214600	112427	48.70	91300	92000	91100	119000	64200	91600	91465.70	28.52	0	-45476	92866	92232	91666	91032	90466	91950	90750	198	27400	500	65950	100	1	39536132	36215	9.61	1.26	12	0.28	9527.00	72415.00	133200	20230621	-31.23	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131600	-30.40	20230626	89200	2.69	20240419	1.06	N	271560	500	197 억	11273764	N	N	6089	N	N
22	20240626	121104	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91500	-100	5	-0.11	8716230300	95310	41.29	91300	92000	91100	119000	64200	91600	91451.37	28.52	0	-34663	92866	92232	91666	91032	90466	91950	90750	198	27400	500	65950	100	1	39536132	36176	9.60	1.26	12	0.24	9527.00	72415.00	133200	20230621	-31.31	89200	20240419	2.58	118700	-22.91	20240109	89200	2.58	20240419	131600	-30.47	20230626	89200	2.58	20240419	1.06	N	271560	500	197 억	11273764	N	N	6089	N	N
23	20240626	111105	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91400	-200	5	-0.22	6692420400	73158	31.69	91300	92000	91100	119000	64200	91600	91478.99	28.52	0	-24778	92866	92232	91666	91032	90466	91950	90750	198	27400	500	65950	100	1	39536132	36136	9.59	1.26	12	0.19	9527.00	72415.00	133200	20230621	-31.38	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131600	-30.55	20230626	89200	2.47	20240419	1.06	N	271560	500	197 억	11273764	N	N	6089	N	N
24	20240626	101103	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91500	-100	5	-0.11	3922753000	42887	18.58	91300	92000	91100	119000	64200	91600	91467.18	28.52	0	-11131	92866	92232	91666	91032	90466	91950	90750	198	27400	500	65950	100	1	39536132	36176	9.60	1.26	12	0.11	9527.00	72415.00	133200	20230621	-31.31	89200	20240419	2.58	118700	-22.91	20240109	89200	2.58	20240419	131600	-30.47	20230626	89200	2.58	20240419	1.06	N	271560	500	197 억	11273764	N	N	6089	N	N
25	20240626	091106	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91200	-400	5	-0.44	988867900	10833	4.69	91300	91600	91100	119000	64200	91600	91282.89	28.52	0	-5900	92866	92232	91666	91032	90466	91950	90750	198	27400	500	65950	100	1	39536132	36057	9.57	1.26	12	0.03	9527.00	72415.00	133200	20230621	-31.53	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	131600	-30.70	20230626	89200	2.24	20240419	1.06	N	271560	500	197 억	11273764	N	N	6089	N	N
26	20240625	161102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91600	-200	5	-0.22	21037481800	229702	76.69	91800	92300	91100	119300	64300	91800	91585.92	28.57	-2541	-46608	94600	93200	92500	91100	90400	92850	90750	198	27500	500	66090	100	1	39536132	36215	9.61	1.26	12	0.58	9527.00	72415.00	133200	20230621	-31.23	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131600	-30.40	20230626	89200	2.69	20240419	1.07	N	271560	500	197 억	11296720	N	N	6089	N	N
27	20240625	151100	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91700	-100	5	-0.11	20103066900	219504	73.29	91800	92300	91100	119300	64300	91800	91584.05	28.57	-2541	-43592	94600	93200	92500	91100	90400	92850	90750	198	27500	500	66090	100	1	39536132	36255	9.63	1.27	12	0.56	9527.00	72415.00	133200	20230621	-31.16	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	131600	-30.32	20230626	89200	2.80	20240419	1.07	N	271560	500	197 억	11296720	N	N	454	N	N
28	20240625	141103	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91700	-100	5	-0.11	15467917700	168837	56.37	91800	92300	91100	119300	64300	91800	91614.49	28.57	-2541	-48466	94600	93200	92500	91100	90400	92850	90750	198	27500	500	66090	100	1	39536132	36255	9.63	1.27	12	0.43	9527.00	72415.00	133200	20230621	-31.16	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	131600	-30.32	20230626	89200	2.80	20240419	1.07	N	271560	500	197 억	11296720	N	N	454	N	N
29	20240625	131104	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91600	-200	5	-0.22	13278853900	144939	48.39	91800	92300	91100	119300	64300	91800	91616.84	28.57	-2541	-43862	94600	93200	92500	91100	90400	92850	90750	198	27500	500	66090	100	1	39536132	36215	9.61	1.26	12	0.37	9527.00	72415.00	133200	20230621	-31.23	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131600	-30.40	20230626	89200	2.69	20240419	1.07	N	271560	500	197 억	11296720	N	N	454	N	N
30	20240625	121106	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91700	-100	5	-0.11	12159846400	132725	44.31	91800	92300	91100	119300	64300	91800	91616.84	28.57	-2541	-40722	94600	93200	92500	91100	90400	92850	90750	198	27500	500	66090	100	1	39536132	36255	9.63	1.27	12	0.34	9527.00	72415.00	133200	20230621	-31.16	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	131600	-30.32	20230626	89200	2.80	20240419	1.07	N	271560	500	197 억	11296720	N	N	454	N	N
31	20240625	111104	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91300	-500	5	-0.54	9544461800	104086	34.75	91800	92300	91300	119300	64300	91800	91697.84	28.57	-2541	-32566	94600	93200	92500	91100	90400	92850	90750	198	27500	500	66090	100	1	39536132	36096	9.58	1.26	12	0.26	9527.00	72415.00	133200	20230621	-31.46	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	131600	-30.62	20230626	89200	2.35	20240419	1.07	N	271560	500	197 억	11296720	N	N	454	N	N
32	20240625	101103	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91900	100	2	0.11	5666023200	61698	20.60	91800	92300	91500	119300	64300	91800	91834.80	28.57	-2541	-12122	94600	93200	92500	91100	90400	92850	90750	198	27500	500	66090	100	1	39536132	36334	9.65	1.27	12	0.16	9527.00	72415.00	133200	20230621	-31.01	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131600	-30.17	20230626	89200	3.03	20240419	1.07	N	271560	500	197 억	11296720	N	N	454	N	N
33	20240625	091102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92200	400	2	0.44	1346729300	14660	4.89	91800	92300	91700	119300	64300	91800	91864.24	28.57	-2541	-2780	94600	93200	92500	91100	90400	92850	90750	198	27500	500	66090	100	1	39536132	36452	9.68	1.27	12	0.04	9527.00	72415.00	133200	20230621	-30.78	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131600	-29.94	20230626	89200	3.36	20240419	1.07	N	271560	500	197 억	11296720	N	N	454	N	N
34	20240624	161102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91800	-2200	5	-2.34	27465602000	297346	66.59	93900	93900	91800	122200	65800	94000	92369.41	28.78	0	-93126	96000	95000	93900	92900	91800	94450	92350	198	28200	500	67680	100	1	39536132	36294	9.64	1.27	12	0.75	9527.00	72415.00	133200	20230621	-31.08	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	131600	-30.24	20230626	89200	2.91	20240419	1.05	N	271560	500	197 억	11379688	N	N	454	N	N
35	20240624	151059	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92200	-1800	5	-1.91	25531796400	276307	61.88	93900	93900	91800	122200	65800	94000	92402.19	28.78	0	-83741	96000	95000	93900	92900	91800	94450	92350	198	28200	500	67680	100	1	39536132	36452	9.68	1.27	12	0.70	9527.00	72415.00	133200	20230621	-30.78	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131600	-29.94	20230626	89200	3.36	20240419	1.05	N	271560	500	197 억	11379688	N	N	460	N	N
36	20240624	141100	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91900	-2100	5	-2.23	22084558600	238857	53.49	93900	93900	91800	122200	65800	94000	92457.61	28.78	0	-74340	96000	95000	93900	92900	91800	94450	92350	198	28200	500	67680	100	1	39536132	36334	9.65	1.27	12	0.60	9527.00	72415.00	133200	20230621	-31.01	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131600	-30.17	20230626	89200	3.03	20240419	1.05	N	271560	500	197 억	11379688	N	N	460	N	N
37	20240624	131058	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92300	-1700	5	-1.81	17638867600	190515	42.66	93900	93900	92100	122200	65800	94000	92583.21	28.78	0	-52240	96000	95000	93900	92900	91800	94450	92350	198	28200	500	67680	100	1	39536132	36492	9.69	1.27	12	0.48	9527.00	72415.00	133200	20230621	-30.71	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	131600	-29.86	20230626	89200	3.48	20240419	1.05	N	271560	500	197 억	11379688	N	N	460	N	N
38	20240624	121059	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92300	-1700	5	-1.81	14958770900	161467	36.16	93900	93900	92100	122200	65800	94000	92640.66	28.78	0	-38779	96000	95000	93900	92900	91800	94450	92350	198	28200	500	67680	100	1	39536132	36492	9.69	1.27	12	0.41	9527.00	72415.00	133200	20230621	-30.71	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	131600	-29.86	20230626	89200	3.48	20240419	1.05	N	271560	500	197 억	11379688	N	N	460	N	N
39	20240624	111101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92400	-1600	5	-1.70	12806748300	138153	30.94	93900	93900	92100	122200	65800	94000	92697.24	28.78	0	-30123	96000	95000	93900	92900	91800	94450	92350	198	28200	500	67680	100	1	39536132	36531	9.70	1.28	12	0.35	9527.00	72415.00	133200	20230621	-30.63	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	131600	-29.79	20230626	89200	3.59	20240419	1.05	N	271560	500	197 억	11379688	N	N	460	N	N
40	20240624	101059	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92600	-1400	5	-1.49	7097908300	76330	17.09	93900	93900	92500	122200	65800	94000	92986.23	28.78	0	-11767	96000	95000	93900	92900	91800	94450	92350	198	28200	500	67680	100	1	39536132	36610	9.72	1.28	12	0.19	9527.00	72415.00	133200	20230621	-30.48	89200	20240419	3.81	118700	-21.99	20240109	89200	3.81	20240419	131600	-29.64	20230626	89200	3.81	20240419	1.05	N	271560	500	197 억	11379688	N	N	460	N	N
41	20240624	091100	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93500	-500	5	-0.53	1601448200	17160	3.84	93900	93900	92800	122200	65800	94000	93313.85	28.78	0	-2848	96000	95000	93900	92900	91800	94450	92350	198	28200	500	67680	100	1	39536132	36966	9.81	1.29	12	0.04	9527.00	72415.00	133200	20230621	-29.80	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	131600	-28.95	20230626	89200	4.82	20240419	1.05	N	271560	500	197 억	11379688	N	N	460	N	N
42	20240621	161023	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94000	-1200	5	-1.26	41637592500	445054	106.63	94900	94900	92800	123700	66700	95200	93555.63	28.71	0	-89580	98333	96766	95433	93866	92533	97550	94650	198	28500	500	68540	100	1	39536132	37164	9.87	1.30	12	1.13	9527.00	72415.00	133200	20230621	-29.43	89200	20240419	5.38	118700	-20.81	20240109	89200	5.38	20240419	133200	-29.43	20230621	89200	5.38	20240419	0.98	N	271560	500	197 억	11350921	N	N	460	N	N
43	20240621	151024	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93600	-1600	5	-1.68	36515134400	390496	93.56	94900	94900	92800	123700	66700	95200	93509.18	28.71	0	-92684	98333	96766	95433	93866	92533	97550	94650	198	28500	500	68540	100	1	39536132	37006	9.82	1.29	12	0.99	9527.00	72415.00	133200	20230621	-29.73	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.98	N	271560	500	197 억	11350921	N	N	953	N	N
44	20240621	141022	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93400	-1800	5	-1.89	32290330600	345187	82.70	94900	94900	92800	123700	66700	95200	93543.97	28.71	0	-84101	98333	96766	95433	93866	92533	97550	94650	198	28500	500	68540	100	1	39536132	36927	9.80	1.29	12	0.87	9527.00	72415.00	133200	20230621	-29.88	89200	20240419	4.71	118700	-21.31	20240109	89200	4.71	20240419	133200	-29.88	20230621	89200	4.71	20240419	0.98	N	271560	500	197 억	11350921	N	N	953	N	N
45	20240621	131024	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93000	-2200	5	-2.31	28502188000	304523	72.96	94900	94900	92800	123700	66700	95200	93595.64	28.71	0	-74960	98333	96766	95433	93866	92533	97550	94650	198	28500	500	68540	100	1	39536132	36769	9.76	1.28	12	0.77	9527.00	72415.00	133200	20230621	-30.18	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	133200	-30.18	20230621	89200	4.26	20240419	0.98	N	271560	500	197 억	11350921	N	N	953	N	N
46	20240621	121026	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93600	-1600	5	-1.68	22250796400	237355	56.87	94900	94900	92900	123700	66700	95200	93744.17	28.71	0	-40326	98333	96766	95433	93866	92533	97550	94650	198	28500	500	68540	100	1	39536132	37006	9.82	1.29	12	0.60	9527.00	72415.00	133200	20230621	-29.73	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.98	N	271560	500	197 억	11350921	N	N	953	N	N
47	20240621	111024	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93600	-1600	5	-1.68	19629034100	209317	50.15	94900	94900	92900	123700	66700	95200	93775.89	28.71	0	-37570	98333	96766	95433	93866	92533	97550	94650	198	28500	500	68540	100	1	39536132	37006	9.82	1.29	12	0.53	9527.00	72415.00	133200	20230621	-29.73	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.98	N	271560	500	197 억	11350921	N	N	953	N	N
48	20240621	101021	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93700	-1500	5	-1.58	11195579100	118940	28.50	94900	94900	93500	123700	66700	95200	94127.04	28.71	0	-23782	98333	96766	95433	93866	92533	97550	94650	198	28500	500	68540	100	1	39536132	37045	9.84	1.29	12	0.30	9527.00	72415.00	133200	20230621	-29.65	89200	20240419	5.04	118700	-21.06	20240109	89200	5.04	20240419	133200	-29.65	20230621	89200	5.04	20240419	0.98	N	271560	500	197 억	11350921	N	N	953	N	N
49	20240621	091026	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94200	-1000	5	-1.05	1688100000	17862	4.28	94900	94900	94100	123700	66700	95200	94503.92	28.71	0	-2639	98333	96766	95433	93866	92533	97550	94650	198	28500	500	68540	100	1	39536132	37243	9.89	1.30	12	0.05	9527.00	72415.00	133200	20230621	-29.28	89200	20240419	5.61	118700	-20.64	20240109	89200	5.61	20240419	133200	-29.28	20230621	89200	5.61	20240419	0.98	N	271560	500	197 억	11350921	N	N	953	N	N
50	20240620	161018	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95200	-100	5	-0.10	39630945400	414904	45.08	95000	97000	94100	123800	66800	95300	95518.64	28.83	0	-94849	105766	100532	97466	92232	89166	99000	90700	198	28500	500	68610	100	1	39536132	37638	9.99	1.31	12	1.05	9527.00	72415.00	133200	20230621	-28.53	89200	20240419	6.73	118700	-19.80	20240109	89200	6.73	20240419	133200	-28.53	20230621	89200	6.73	20240419	0.96	N	271560	500	197 억	11399301	N	N	953	N	N
51	20240620	151020	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95400	100	2	0.10	36679348300	383917	41.71	95000	97000	94100	123800	66800	95300	95539.89	28.83	0	-89491	105766	100532	97466	92232	89166	99000	90700	198	28500	500	68610	100	1	39536132	37717	10.01	1.32	12	0.97	9527.00	72415.00	133200	20230621	-28.38	89200	20240419	6.95	118700	-19.63	20240109	89200	6.95	20240419	133200	-28.38	20230621	89200	6.95	20240419	0.96	N	271560	500	197 억	11399301	N	N	1303	N	N
52	20240620	141020	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95400	100	2	0.10	29625492100	309880	33.67	95000	97000	94100	123800	66800	95300	95603.28	28.83	0	-75986	105766	100532	97466	92232	89166	99000	90700	198	28500	500	68610	100	1	39536132	37717	10.01	1.32	12	0.78	9527.00	72415.00	133200	20230621	-28.38	89200	20240419	6.95	118700	-19.63	20240109	89200	6.95	20240419	133200	-28.38	20230621	89200	6.95	20240419	0.96	N	271560	500	197 억	11399301	N	N	1303	N	N
53	20240620	131020	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95800	500	2	0.52	25970063300	271706	29.52	95000	97000	94100	123800	66800	95300	95581.66	28.83	0	-68139	105766	100532	97466	92232	89166	99000	90700	198	28500	500	68610	100	1	39536132	37876	10.06	1.32	12	0.69	9527.00	72415.00	133200	20230621	-28.08	89200	20240419	7.40	118700	-19.29	20240109	89200	7.40	20240419	133200	-28.08	20230621	89200	7.40	20240419	0.96	N	271560	500	197 억	11399301	N	N	1303	N	N
54	20240620	121017	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95300	0	3	0.00	23373328100	244473	26.56	95000	97000	94100	123800	66800	95300	95607.20	28.83	0	-57866	105766	100532	97466	92232	89166	99000	90700	198	28500	500	68610	100	1	39536132	37678	10.00	1.32	12	0.62	9527.00	72415.00	133200	20230621	-28.45	89200	20240419	6.84	118700	-19.71	20240109	89200	6.84	20240419	133200	-28.45	20230621	89200	6.84	20240419	0.96	N	271560	500	197 억	11399301	N	N	1303	N	N
55	20240620	111020	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95200	-100	5	-0.10	20664064300	216038	23.47	95000	97000	94100	123800	66800	95300	95650.41	28.83	0	-47493	105766	100532	97466	92232	89166	99000	90700	198	28500	500	68610	100	1	39536132	37638	9.99	1.31	12	0.55	9527.00	72415.00	133200	20230621	-28.53	89200	20240419	6.73	118700	-19.80	20240109	89200	6.73	20240419	133200	-28.53	20230621	89200	6.73	20240419	0.96	N	271560	500	197 억	11399301	N	N	1303	N	N
56	20240620	101022	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	96400	1100	2	1.15	15182494800	158752	17.25	95000	97000	94100	123800	66800	95300	95636.92	28.83	0	-37582	105766	100532	97466	92232	89166	99000	90700	198	28500	500	68610	100	1	39536132	38113	10.12	1.33	12	0.40	9527.00	72415.00	133200	20230621	-27.63	89200	20240419	8.07	118700	-18.79	20240109	89200	8.07	20240419	133200	-27.63	20230621	89200	8.07	20240419	0.96	N	271560	500	197 억	11399301	N	N	1303	N	N
57	20240620	091025	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94600	-700	5	-0.73	2543438800	26881	2.92	95000	95100	94200	123800	66800	95300	94614.15	28.83	0	-6974	105766	100532	97466	92232	89166	99000	90700	198	28500	500	68610	100	1	39536132	37401	9.93	1.31	12	0.07	9527.00	72415.00	133200	20230621	-28.98	89200	20240419	6.05	118700	-20.30	20240109	89200	6.05	20240419	133200	-28.98	20230621	89200	6.05	20240419	0.96	N	271560	500	197 억	11399301	N	N	1303	N	N
58	20240619	161015	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95300	-5600	5	-5.55	88457178600	916504	161.15	101000	102700	94400	131100	70700	100900	96500.10	29.39	0	-218203	109500	105200	102400	98100	95300	103800	96700	198	30200	500	72640	100	1	39536132	37678	10.00	1.32	12	2.32	9527.00	72415.00	133200	20230621	-28.45	89200	20240419	6.84	118700	-19.71	20240109	89200	6.84	20240419	133200	-28.45	20230621	89200	6.84	20240419	0.83	N	271560	500	197 억	11618491	N	N	1133	N	N
59	20240619	151014	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95400	-5500	5	-5.45	82878911100	857929	150.85	101000	102700	94400	131100	70700	100900	96585.68	29.39	0	-211278	109500	105200	102400	98100	95300	103800	96700	198	30200	500	72640	100	1	39536132	37717	10.01	1.32	12	2.17	9527.00	72415.00	133200	20230621	-28.38	89200	20240419	6.95	118700	-19.63	20240109	89200	6.95	20240419	133200	-28.38	20230621	89200	6.95	20240419	0.83	N	271560	500	197 억	11618491	N	N	325	N	N
60	20240619	141023	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95200	-5700	5	-5.65	74091649800	765779	134.65	101000	102700	94400	131100	70700	100900	96734.08	29.39	0	-196436	109500	105200	102400	98100	95300	103800	96700	198	30200	500	72640	100	1	39536132	37638	9.99	1.31	12	1.94	9527.00	72415.00	133200	20230621	-28.53	89200	20240419	6.73	118700	-19.80	20240109	89200	6.73	20240419	133200	-28.53	20230621	89200	6.73	20240419	0.83	N	271560	500	197 억	11618491	N	N	325	N	N
61	20240619	131011	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94500	-6400	5	-6.34	69004066200	712295	125.24	101000	102700	94400	131100	70700	100900	96855.61	29.39	0	-181849	109500	105200	102400	98100	95300	103800	96700	198	30200	500	72640	100	1	39536132	37362	9.92	1.30	12	1.80	9527.00	72415.00	133200	20230621	-29.05	89200	20240419	5.94	118700	-20.39	20240109	89200	5.94	20240419	133200	-29.05	20230621	89200	5.94	20240419	0.83	N	271560	500	197 억	11618491	N	N	325	N	N
62	20240619	121013	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95000	-5900	5	-5.85	59891872900	616082	108.33	101000	102700	94900	131100	70700	100900	97192.85	29.39	0	-153256	109500	105200	102400	98100	95300	103800	96700	198	30200	500	72640	100	1	39536132	37559	9.97	1.31	12	1.56	9527.00	72415.00	133200	20230621	-28.68	89200	20240419	6.50	118700	-19.97	20240109	89200	6.50	20240419	133200	-28.68	20230621	89200	6.50	20240419	0.83	N	271560	500	197 억	11618491	N	N	325	N	N
63	20240619	111016	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	96200	-4700	5	-4.66	49349181400	505633	88.91	101000	102700	95500	131100	70700	100900	97575.57	29.39	0	-115923	109500	105200	102400	98100	95300	103800	96700	198	30200	500	72640	100	1	39536132	38034	10.10	1.33	12	1.28	9527.00	72415.00	133200	20230621	-27.78	89200	20240419	7.85	118700	-18.96	20240109	89200	7.85	20240419	133200	-27.78	20230621	89200	7.85	20240419	0.83	N	271560	500	197 억	11618491	N	N	325	N	N
64	20240619	101019	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97200	-3700	5	-3.67	33481008000	340609	59.89	101000	102700	96300	131100	70700	100900	98270.19	29.39	0	-60597	109500	105200	102400	98100	95300	103800	96700	198	30200	500	72640	100	1	39536132	38429	10.20	1.34	12	0.86	9527.00	72415.00	133200	20230621	-27.03	89200	20240419	8.97	118700	-18.11	20240109	89200	8.97	20240419	133200	-27.03	20230621	89200	8.97	20240419	0.83	N	271560	500	197 억	11618491	N	N	325	N	N
65	20240619	091022	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98700	-2200	5	-2.18	11148776400	111435	19.59	101000	102700	98500	131100	70700	100900	100019.42	29.39	0	-4424	109500	105200	102400	98100	95300	103800	96700	198	30200	500	72640	100	1	39536132	39022	10.36	1.36	12	0.28	9527.00	72415.00	133200	20230621	-25.90	89200	20240419	10.65	118700	-16.85	20240109	89200	10.65	20240419	133200	-25.90	20230621	89200	10.65	20240419	0.83	N	271560	500	197 억	11618491	N	N	325	N	N
66	20240618	161010	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	100900	-3500	5	-3.35	57875609200	567205	65.74	105900	106700	99600	135700	73100	104400	102037.90	29.42	0	-48225	108733	106566	103433	101266	98133	107650	102350	198	31300	500	75160	100	1	39536132	39892	10.59	1.39	12	1.43	9527.00	72415.00	133200	20230621	-24.25	89200	20240419	13.12	118700	-15.00	20240109	89200	13.12	20240419	133200	-24.25	20230621	89200	13.12	20240419	0.82	N	271560	500	197 억	11631269	N	N	325	N	N
67	20240618	151009	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	101200	-3200	5	-3.07	54973566300	538462	62.41	105900	106700	99600	135700	73100	104400	102093.57	29.42	0	-37296	108733	106566	103433	101266	98133	107650	102350	198	31300	500	75160	100	1	39536132	40011	10.62	1.40	12	1.36	9527.00	72415.00	133200	20230621	-24.02	89200	20240419	13.45	118700	-14.74	20240109	89200	13.45	20240419	133200	-24.02	20230621	89200	13.45	20240419	0.82	N	271560	500	197 억	11631269	N	N	269	N	N
68	20240618	141013	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	100800	-3600	5	-3.45	49607711700	485457	56.26	105900	106700	99600	135700	73100	104400	102187.53	29.42	0	-27411	108733	106566	103433	101266	98133	107650	102350	198	31300	500	75160	100	1	39536132	39852	10.58	1.39	12	1.23	9527.00	72415.00	133200	20230621	-24.32	89200	20240419	13.00	118700	-15.08	20240109	89200	13.00	20240419	133200	-24.32	20230621	89200	13.00	20240419	0.82	N	271560	500	197 억	11631269	N	N	269	N	N
69	20240618	131014	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	100800	-3600	5	-3.45	45782933600	447480	51.86	105900	106700	99600	135700	73100	104400	102312.68	29.42	0	-20339	108733	106566	103433	101266	98133	107650	102350	198	31300	500	75160	100	1	39536132	39852	10.58	1.39	12	1.13	9527.00	72415.00	133200	20230621	-24.32	89200	20240419	13.00	118700	-15.08	20240109	89200	13.00	20240419	133200	-24.32	20230621	89200	13.00	20240419	0.82	N	271560	500	197 억	11631269	N	N	269	N	N
70	20240618	121011	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	100700	-3700	5	-3.54	41406907700	404229	46.85	105900	106700	99600	135700	73100	104400	102434.16	29.42	0	-12191	108733	106566	103433	101266	98133	107650	102350	198	31300	500	75160	100	1	39536132	39813	10.57	1.39	12	1.02	9527.00	72415.00	133200	20230621	-24.40	89200	20240419	12.89	118700	-15.16	20240109	89200	12.89	20240419	133200	-24.40	20230621	89200	12.89	20240419	0.82	N	271560	500	197 억	11631269	N	N	269	N	N
71	20240618	111011	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	101200	-3200	5	-3.07	31314912700	303647	35.19	105900	106700	100500	135700	73100	104400	103129.22	29.42	0	-27447	108733	106566	103433	101266	98133	107650	102350	198	31300	500	75160	100	1	39536132	40011	10.62	1.40	12	0.77	9527.00	72415.00	133200	20230621	-24.02	89200	20240419	13.45	118700	-14.74	20240109	89200	13.45	20240419	133200	-24.02	20230621	89200	13.45	20240419	0.82	N	271560	500	197 억	11631269	N	N	269	N	N
72	20240618	101010	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	102000	-2400	5	-2.30	21958547400	211609	24.53	105900	106700	101800	135700	73100	104400	103769.36	29.42	0	-25652	108733	106566	103433	101266	98133	107650	102350	198	31300	500	75160	100	1	39536132	40327	10.71	1.41	12	0.54	9527.00	72415.00	133200	20230621	-23.42	89200	20240419	14.35	118700	-14.07	20240109	89200	14.35	20240419	133200	-23.42	20230621	89200	14.35	20240419	0.82	N	271560	500	197 억	11631269	N	N	269	N	N
73	20240618	091020	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104500	100	2	0.10	8329636100	78959	9.15	105900	106700	104000	135700	73100	104400	105493.54	29.42	0	-9412	108733	106566	103433	101266	98133	107650	102350	198	31300	500	75160	100	1	39536132	41315	10.97	1.44	12	0.20	9527.00	72415.00	133200	20230621	-21.55	89200	20240419	17.15	118700	-11.96	20240109	89200	17.15	20240419	133200	-21.55	20230621	89200	17.15	20240419	0.82	N	271560	500	197 억	11631269	N	N	269	N	N
74	20240617	161002	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104400	5500	2	5.56	89035380300	860318	152.93	101300	105600	100300	128500	69300	98900	103490.41	29.79	0	-94346	103766	101332	98466	96032	93166	102550	97250	198	29600	500	71200	100	1	39536132	41276	10.96	1.44	12	2.18	9527.00	72415.00	133200	20230621	-21.62	89200	20240419	17.04	118700	-12.05	20240109	89200	17.04	20240419	133200	-21.62	20230621	89200	17.04	20240419	0.83	N	271560	500	197 억	11777158	N	N	269	N	N
75	20240617	151010	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104300	5400	2	5.46	86097223500	832153	147.92	101300	105600	100300	128500	69300	98900	103463.24	29.79	0	-91995	103766	101332	98466	96032	93166	102550	97250	198	29600	500	71200	100	1	39536132	41236	10.95	1.44	12	2.10	9527.00	72415.00	133200	20230621	-21.70	89200	20240419	16.93	118700	-12.13	20240109	89200	16.93	20240419	133200	-21.70	20230621	89200	16.93	20240419	0.83	N	271560	500	197 억	11777158	N	N	642	N	N
76	20240617	141000	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104000	5100	2	5.16	74890863000	724892	128.85	101300	105600	100300	128500	69300	98900	103313.16	29.79	0	-73224	103766	101332	98466	96032	93166	102550	97250	198	29600	500	71200	100	1	39536132	41118	10.92	1.44	12	1.83	9527.00	72415.00	133200	20230621	-21.92	89200	20240419	16.59	118700	-12.38	20240109	89200	16.59	20240419	133200	-21.92	20230621	89200	16.59	20240419	0.83	N	271560	500	197 억	11777158	N	N	642	N	N
77	20240617	130959	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103300	4400	2	4.45	69341300200	671415	119.35	101300	105600	100300	128500	69300	98900	103276.40	29.79	0	-65570	103766	101332	98466	96032	93166	102550	97250	198	29600	500	71200	100	1	39536132	40841	10.84	1.43	12	1.70	9527.00	72415.00	133200	20230621	-22.45	89200	20240419	15.81	118700	-12.97	20240109	89200	15.81	20240419	133200	-22.45	20230621	89200	15.81	20240419	0.83	N	271560	500	197 억	11777158	N	N	642	N	N
78	20240617	121000	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	102900	4000	2	4.04	58459228100	566405	100.68	101300	105600	100300	128500	69300	98900	103211.04	29.79	0	-70053	103766	101332	98466	96032	93166	102550	97250	198	29600	500	71200	100	1	39536132	40683	10.80	1.42	12	1.43	9527.00	72415.00	133200	20230621	-22.75	89200	20240419	15.36	118700	-13.31	20240109	89200	15.36	20240419	133200	-22.75	20230621	89200	15.36	20240419	0.83	N	271560	500	197 억	11777158	N	N	642	N	N
79	20240617	110953	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103100	4200	2	4.25	53378638300	517073	91.91	101300	105600	100300	128500	69300	98900	103232.35	29.79	0	-64484	103766	101332	98466	96032	93166	102550	97250	198	29600	500	71200	100	1	39536132	40762	10.82	1.42	12	1.31	9527.00	72415.00	133200	20230621	-22.60	89200	20240419	15.58	118700	-13.14	20240109	89200	15.58	20240419	133200	-22.60	20230621	89200	15.58	20240419	0.83	N	271560	500	197 억	11777158	N	N	642	N	N
80	20240617	100953	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103000	4100	2	4.15	46873944800	453952	80.69	101300	105600	100300	128500	69300	98900	103257.54	29.79	0	-56446	103766	101332	98466	96032	93166	102550	97250	198	29600	500	71200	100	1	39536132	40722	10.81	1.42	12	1.15	9527.00	72415.00	133200	20230621	-22.67	89200	20240419	15.47	118700	-13.23	20240109	89200	15.47	20240419	133200	-22.67	20230621	89200	15.47	20240419	0.83	N	271560	500	197 억	11777158	N	N	642	N	N
81	20240617	090955	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	102900	4000	2	4.04	20998264500	203617	36.19	101300	105600	100300	128500	69300	98900	103126.39	29.79	0	-42028	103766	101332	98466	96032	93166	102550	97250	198	29600	500	71200	100	1	39536132	40683	10.80	1.42	12	0.52	9527.00	72415.00	133200	20230621	-22.75	89200	20240419	15.36	118700	-13.31	20240109	89200	15.36	20240419	133200	-22.75	20230621	89200	15.36	20240419	0.83	N	271560	500	197 억	11777158	N	N	642	N	N
82	20240614	160831	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98900	1400	2	1.44	55430063900	560688	135.76	98400	100900	95600	126700	68300	97500	98860.79	29.79	0	-16938	102500	100000	98700	96200	94900	99350	95550	198	29200	500	70200	100	1	39536132	39101	10.38	1.37	12	1.42	9527.00	72415.00	133200	20230621	-25.75	89200	20240419	10.87	118700	-16.68	20240109	89200	10.87	20240419	133200	-25.75	20230621	89200	10.87	20240419	0.82	N	271560	500	197 억	11779390	N	N	642	N	N
83	20240614	150834	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98700	1200	2	1.23	52048490600	526482	127.48	98400	100900	95600	126700	68300	97500	98860.93	29.79	0	-480	102500	100000	98700	96200	94900	99350	95550	198	29200	500	70200	100	1	39536132	39022	10.36	1.36	12	1.33	9527.00	72415.00	133200	20230621	-25.90	89200	20240419	10.65	118700	-16.85	20240109	89200	10.65	20240419	133200	-25.90	20230621	89200	10.65	20240419	0.82	N	271560	500	197 억	11779390	N	N	306	N	N
84	20240614	140833	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99600	2100	2	2.15	46382032400	469277	113.63	98400	100900	95600	126700	68300	97500	98837.23	29.79	0	6390	102500	100000	98700	96200	94900	99350	95550	198	29200	500	70200	100	1	39536132	39378	10.45	1.38	12	1.19	9527.00	72415.00	133200	20230621	-25.23	89200	20240419	11.66	118700	-16.09	20240109	89200	11.66	20240419	133200	-25.23	20230621	89200	11.66	20240419	0.82	N	271560	500	197 억	11779390	N	N	306	N	N
85	20240614	130835	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99600	2100	2	2.15	41626686600	421627	102.09	98400	100900	95600	126700	68300	97500	98728.72	29.79	0	19345	102500	100000	98700	96200	94900	99350	95550	198	29200	500	70200	100	1	39536132	39378	10.45	1.38	12	1.07	9527.00	72415.00	133200	20230621	-25.23	89200	20240419	11.66	118700	-16.09	20240109	89200	11.66	20240419	133200	-25.23	20230621	89200	11.66	20240419	0.82	N	271560	500	197 억	11779390	N	N	306	N	N
86	20240614	120838	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99900	2400	2	2.46	36927595800	374587	90.70	98400	100900	95600	126700	68300	97500	98582.18	29.79	0	24706	102500	100000	98700	96200	94900	99350	95550	198	29200	500	70200	100	1	39536132	39497	10.49	1.38	12	0.95	9527.00	72415.00	133200	20230621	-25.00	89200	20240419	12.00	118700	-15.84	20240109	89200	12.00	20240419	133200	-25.00	20230621	89200	12.00	20240419	0.82	N	271560	500	197 억	11779390	N	N	306	N	N
87	20240614	110943	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99300	1800	2	1.85	25639334600	261810	63.39	98400	99900	95600	126700	68300	97500	97931.08	29.79	0	-1538	102500	100000	98700	96200	94900	99350	95550	198	29200	500	70200	100	1	39536132	39259	10.42	1.37	12	0.66	9527.00	72415.00	133200	20230621	-25.45	89200	20240419	11.32	118700	-16.34	20240109	89200	11.32	20240419	133200	-25.45	20230621	89200	11.32	20240419	0.82	N	271560	500	197 억	11779390	N	N	306	N	N
88	20240614	100941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	96300	-1200	5	-1.23	15610341400	160055	38.76	98400	99900	95600	126700	68300	97500	97531.11	29.79	0	-18455	102500	100000	98700	96200	94900	99350	95550	198	29200	500	70200	100	1	39536132	38073	10.11	1.33	12	0.40	9527.00	72415.00	133200	20230621	-27.70	89200	20240419	7.96	118700	-18.87	20240109	89200	7.96	20240419	133200	-27.70	20230621	89200	7.96	20240419	0.82	N	271560	500	197 억	11779390	N	N	306	N	N
89	20240614	090947	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98300	800	2	0.82	4342413700	43832	10.61	98400	99900	98200	126700	68300	97500	99069.70	29.79	0	-11370	102500	100000	98700	96200	94900	99350	95550	198	29200	500	70200	100	1	39536132	38864	10.32	1.36	12	0.11	9527.00	72415.00	133200	20230621	-26.20	89200	20240419	10.20	118700	-17.19	20240109	89200	10.20	20240419	133200	-26.20	20230621	89200	10.20	20240419	0.82	N	271560	500	197 억	11779390	N	N	306	N	N
90	20240613	160932	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97500	-2700	5	-2.69	40727614600	411851	85.29	101100	101200	97400	130200	70200	100200	98889.64	29.80	0	-22073	103266	101732	98866	97332	94466	102500	98100	198	30000	500	72140	100	1	39536132	38548	10.23	1.35	12	1.04	9527.00	72415.00	133200	20230621	-26.80	89200	20240419	9.30	118700	-17.86	20240109	89200	9.30	20240419	133200	-26.80	20230621	89200	9.30	20240419	0.85	N	271560	500	197 억	11783150	N	N	306	N	N
91	20240613	150949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97800	-2400	5	-2.40	34724874400	350332	72.55	101100	101200	97400	130200	70200	100200	99119.90	29.80	0	-29135	103266	101732	98866	97332	94466	102500	98100	198	30000	500	72140	100	1	39536132	38666	10.27	1.35	12	0.89	9527.00	72415.00	133200	20230621	-26.58	89200	20240419	9.64	118700	-17.61	20240109	89200	9.64	20240419	133200	-26.58	20230621	89200	9.64	20240419	0.85	N	271560	500	197 억	11783150	N	N	1	N	N
92	20240613	140938	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98200	-2000	5	-2.00	29366566100	295514	61.20	101100	101200	97900	130200	70200	100200	99374.53	29.80	0	-28924	103266	101732	98866	97332	94466	102500	98100	198	30000	500	72140	100	1	39536132	38824	10.31	1.36	12	0.75	9527.00	72415.00	133200	20230621	-26.28	89200	20240419	10.09	118700	-17.27	20240109	89200	10.09	20240419	133200	-26.28	20230621	89200	10.09	20240419	0.85	N	271560	500	197 억	11783150	N	N	1	N	N
93	20240613	130937	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98700	-1500	5	-1.50	24127442800	242215	50.16	101100	101200	98600	130200	70200	100200	99611.68	29.80	0	-23710	103266	101732	98866	97332	94466	102500	98100	198	30000	500	72140	100	1	39536132	39022	10.36	1.36	12	0.61	9527.00	72415.00	133200	20230621	-25.90	89200	20240419	10.65	118700	-16.85	20240109	89200	10.65	20240419	133200	-25.90	20230621	89200	10.65	20240419	0.85	N	271560	500	197 억	11783150	N	N	1	N	N
94	20240613	120940	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99000	-1200	5	-1.20	21395870400	214581	44.44	101100	101200	98700	130200	70200	100200	99709.99	29.80	0	-20188	103266	101732	98866	97332	94466	102500	98100	198	30000	500	72140	100	1	39536132	39141	10.39	1.37	12	0.54	9527.00	72415.00	133200	20230621	-25.68	89200	20240419	10.99	118700	-16.60	20240109	89200	10.99	20240419	133200	-25.68	20230621	89200	10.99	20240419	0.85	N	271560	500	197 억	11783150	N	N	1	N	N
95	20240613	110933	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99400	-800	5	-0.80	17759416400	177890	36.84	101100	101200	98800	130200	70200	100200	99833.70	29.80	0	-21177	103266	101732	98866	97332	94466	102500	98100	198	30000	500	72140	100	1	39536132	39299	10.43	1.37	12	0.45	9527.00	72415.00	133200	20230621	-25.38	89200	20240419	11.43	118700	-16.26	20240109	89200	11.43	20240419	133200	-25.38	20230621	89200	11.43	20240419	0.85	N	271560	500	197 억	11783150	N	N	1	N	N
96	20240613	100932	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	100100	-100	5	-0.10	11126401700	111135	23.01	101100	101200	99400	130200	70200	100200	100116.09	29.80	0	-8645	103266	101732	98866	97332	94466	102500	98100	198	30000	500	72140	100	1	39536132	39576	10.51	1.38	12	0.28	9527.00	72415.00	133200	20230621	-24.85	89200	20240419	12.22	118700	-15.67	20240109	89200	12.22	20240419	133200	-24.85	20230621	89200	12.22	20240419	0.85	N	271560	500	197 억	11783150	N	N	1	N	N
97	20240613	090940	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99700	-500	5	-0.50	4250648200	42344	8.77	101100	101200	99600	130200	70200	100200	100383.72	29.80	0	-8892	103266	101732	98866	97332	94466	102500	98100	198	30000	500	72140	100	1	39536132	39418	10.46	1.38	12	0.11	9527.00	72415.00	133200	20230621	-25.15	89200	20240419	11.77	118700	-16.01	20240109	89200	11.77	20240419	133200	-25.15	20230621	89200	11.77	20240419	0.85	N	271560	500	197 억	11783150	N	N	1	N	N
98	20240612	160924	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	100200	3000	2	3.09	47571390700	480539	55.54	98100	100400	96000	126300	68100	97200	98992.62	29.90	0	-224	104066	100632	98566	95132	93066	99600	94100	198	29100	500	69980	100	1	39536132	39615	10.52	1.38	12	1.22	9527.00	72415.00	133200	20230621	-24.77	89200	20240419	12.33	118700	-15.59	20240109	89200	12.33	20240419	133200	-24.77	20230621	89200	12.33	20240419	0.60	N	271560	500	197 억	11819656	N	N	1	N	N
99	20240612	150935	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	100000	2800	2	2.88	44937884900	454239	52.50	98100	100400	96000	126300	68100	97200	98930.16	29.90	0	4729	104066	100632	98566	95132	93066	99600	94100	198	29100	500	69980	100	1	39536132	39536	10.50	1.38	12	1.15	9527.00	72415.00	133200	20230621	-24.92	89200	20240419	12.11	118700	-15.75	20240109	89200	12.11	20240419	133200	-24.92	20230621	89200	12.11	20240419	0.60	N	271560	500	197 억	11819656	N	N	15	N	N
100	20240612	140929	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99900	2700	2	2.78	38274075400	387573	44.80	98100	100200	96000	126300	68100	97200	98753.32	29.90	0	8703	104066	100632	98566	95132	93066	99600	94100	198	29100	500	69980	100	1	39536132	39497	10.49	1.38	12	0.98	9527.00	72415.00	133200	20230621	-25.00	89200	20240419	12.00	118700	-15.84	20240109	89200	12.00	20240419	133200	-25.00	20230621	89200	12.00	20240419	0.60	N	271560	500	197 억	11819656	N	N	15	N	N
101	20240612	130930	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99400	2200	2	2.26	33285066600	337494	39.01	98100	100200	96000	126300	68100	97200	98624.30	29.90	0	8168	104066	100632	98566	95132	93066	99600	94100	198	29100	500	69980	100	1	39536132	39299	10.43	1.37	12	0.85	9527.00	72415.00	133200	20230621	-25.38	89200	20240419	11.43	118700	-16.26	20240109	89200	11.43	20240419	133200	-25.38	20230621	89200	11.43	20240419	0.60	N	271560	500	197 억	11819656	N	N	15	N	N
102	20240612	120927	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99500	2300	2	2.37	29657646800	301039	34.79	98100	100200	96000	126300	68100	97200	98517.75	29.90	0	9741	104066	100632	98566	95132	93066	99600	94100	198	29100	500	69980	100	1	39536132	39338	10.44	1.37	12	0.76	9527.00	72415.00	133200	20230621	-25.30	89200	20240419	11.55	118700	-16.18	20240109	89200	11.55	20240419	133200	-25.30	20230621	89200	11.55	20240419	0.60	N	271560	500	197 억	11819656	N	N	15	N	N
103	20240612	110928	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99400	2200	2	2.26	20076793700	204903	23.68	98100	99700	96000	126300	68100	97200	97982.06	29.90	0	4995	104066	100632	98566	95132	93066	99600	94100	198	29100	500	69980	100	1	39536132	39299	10.43	1.37	12	0.52	9527.00	72415.00	133200	20230621	-25.38	89200	20240419	11.43	118700	-16.26	20240109	89200	11.43	20240419	133200	-25.38	20230621	89200	11.43	20240419	0.60	N	271560	500	197 억	11819656	N	N	15	N	N
104	20240612	100929	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97000	-200	5	-0.21	11464899600	117739	13.61	98100	98700	96000	126300	68100	97200	97375.59	29.90	0	-1068	104066	100632	98566	95132	93066	99600	94100	198	29100	500	69980	100	1	39536132	38350	10.18	1.34	12	0.30	9527.00	72415.00	133200	20230621	-27.18	89200	20240419	8.74	118700	-18.28	20240109	89200	8.74	20240419	133200	-27.18	20230621	89200	8.74	20240419	0.60	N	271560	500	197 억	11819656	N	N	15	N	N
105	20240612	090931	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	96300	-900	5	-0.93	3472513700	35683	4.12	98100	98700	96100	126300	68100	97200	97315.73	29.90	0	-10625	104066	100632	98566	95132	93066	99600	94100	198	29100	500	69980	100	1	39536132	38073	10.11	1.33	12	0.09	9527.00	72415.00	133200	20230621	-27.70	89200	20240419	7.96	118700	-18.87	20240109	89200	7.96	20240419	133200	-27.70	20230621	89200	7.96	20240419	0.60	N	271560	500	197 억	11819656	N	N	15	N	N
106	20240610	160921	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97900	5500	2	5.95	154449922300	1581581	892.27	92100	100300	91700	120100	64700	92400	97655.44	29.94	0	62302	94933	93666	93033	91766	91133	93350	91450	198	27700	500	66520	100	1	39536132	38706	10.28	1.35	12	4.00	9527.00	72415.00	133200	20230621	-26.50	89200	20240419	9.75	118700	-17.52	20240109	89200	9.75	20240419	133200	-26.50	20230621	89200	9.75	20240419	0.55	N	271560	500	197 억	11835317	N	N	163	N	N
107	20240610	150930	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98400	6000	2	6.49	149453535700	1530683	863.56	92100	100300	91700	120100	64700	92400	97638.53	29.94	0	65417	94933	93666	93033	91766	91133	93350	91450	198	27700	500	66520	100	1	39536132	38904	10.33	1.36	12	3.87	9527.00	72415.00	133200	20230621	-26.13	89200	20240419	10.31	118700	-17.10	20240109	89200	10.31	20240419	133200	-26.13	20230621	89200	10.31	20240419	0.55	N	271560	500	197 억	11835317	N	N	0	N	N
108	20240610	140925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99300	6900	2	7.47	134896805100	1383112	780.30	92100	100300	91700	120100	64700	92400	97531.44	29.94	0	64354	94933	93666	93033	91766	91133	93350	91450	198	27700	500	66520	100	1	39536132	39259	10.42	1.37	12	3.50	9527.00	72415.00	133200	20230621	-25.45	89200	20240419	11.32	118700	-16.34	20240109	89200	11.32	20240419	133200	-25.45	20230621	89200	11.32	20240419	0.55	N	271560	500	197 억	11835317	N	N	0	N	N
109	20240610	130922	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97000	4600	2	4.98	115965246800	1191300	672.09	92100	100300	91700	120100	64700	92400	97343.53	29.94	0	50598	94933	93666	93033	91766	91133	93350	91450	198	27700	500	66520	100	1	39536132	38350	10.18	1.34	12	3.01	9527.00	72415.00	133200	20230621	-27.18	89200	20240419	8.74	118700	-18.28	20240109	89200	8.74	20240419	133200	-27.18	20230621	89200	8.74	20240419	0.55	N	271560	500	197 억	11835317	N	N	0	N	N
110	20240610	120924	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97200	4800	2	5.19	105021482500	1079102	608.79	92100	100300	91700	120100	64700	92400	97323.13	29.94	0	62907	94933	93666	93033	91766	91133	93350	91450	198	27700	500	66520	100	1	39536132	38429	10.20	1.34	12	2.73	9527.00	72415.00	133200	20230621	-27.03	89200	20240419	8.97	118700	-18.11	20240109	89200	8.97	20240419	133200	-27.03	20230621	89200	8.97	20240419	0.55	N	271560	500	197 억	11835317	N	N	0	N	N
111	20240610	110925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99500	7100	2	7.68	90214718400	927963	523.52	92100	100300	91700	120100	64700	92400	97218.12	29.94	0	59664	94933	93666	93033	91766	91133	93350	91450	198	27700	500	66520	100	1	39536132	39338	10.44	1.37	12	2.35	9527.00	72415.00	133200	20230621	-25.30	89200	20240419	11.55	118700	-16.18	20240109	89200	11.55	20240419	133200	-25.30	20230621	89200	11.55	20240419	0.55	N	271560	500	197 억	11835317	N	N	0	N	N
112	20240610	100923	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94700	2300	2	2.49	18823369300	200246	112.97	92100	95600	91700	120100	64700	92400	94001.38	29.94	0	8737	94933	93666	93033	91766	91133	93350	91450	198	27700	500	66520	100	1	39536132	37441	9.94	1.31	12	0.51	9527.00	72415.00	133200	20230621	-28.90	89200	20240419	6.17	118700	-20.22	20240109	89200	6.17	20240419	133200	-28.90	20230621	89200	6.17	20240419	0.55	N	271560	500	197 억	11835317	N	N	0	N	N
113	20240610	090929	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92400	0	3	0.00	1867983300	20290	11.45	92100	92400	91700	120100	64700	92400	92063.90	29.94	0	-13276	94933	93666	93033	91766	91133	93350	91450	198	27700	500	66520	100	1	39536132	36531	9.70	1.28	12	0.05	9527.00	72415.00	133200	20230621	-30.63	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	133200	-30.63	20230621	89200	3.59	20240419	0.55	N	271560	500	197 억	11835317	N	N	0	N	N
114	20240607	160954	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92400	-200	5	-0.22	16335866500	175514	103.62	93000	94300	92400	120300	64900	92600	93075.44	29.96	0	-12366	96466	94532	93566	91632	90666	94050	91150	198	27700	500	66670	100	1	39536132	36531	9.70	1.28	12	0.44	9527.00	72415.00	133200	20230621	-30.63	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	133200	-30.63	20230621	89200	3.59	20240419	0.55	N	271560	500	197 억	11844467	N	N	290	N	N
115	20240607	151001	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92500	-100	5	-0.11	15041662100	161510	95.35	93000	94300	92400	120300	64900	92600	93131.46	29.96	0	-5050	96466	94532	93566	91632	90666	94050	91150	198	27700	500	66670	100	1	39536132	36571	9.71	1.28	12	0.41	9527.00	72415.00	133200	20230621	-30.56	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	133200	-30.56	20230621	89200	3.70	20240419	0.55	N	271560	500	197 억	11844467	N	N	290	N	N
116	20240607	140956	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92500	-100	5	-0.11	11929625200	127891	75.50	93000	94300	92500	120300	64900	92600	93279.63	29.96	0	6942	96466	94532	93566	91632	90666	94050	91150	198	27700	500	66670	100	1	39536132	36571	9.71	1.28	12	0.32	9527.00	72415.00	133200	20230621	-30.56	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	133200	-30.56	20230621	89200	3.70	20240419	0.55	N	271560	500	197 억	11844467	N	N	290	N	N
117	20240607	130951	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92900	300	2	0.32	9733681300	104216	61.53	93000	94300	92800	120300	64900	92600	93399.11	29.96	0	11218	96466	94532	93566	91632	90666	94050	91150	198	27700	500	66670	100	1	39536132	36729	9.75	1.28	12	0.26	9527.00	72415.00	133200	20230621	-30.26	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	133200	-30.26	20230621	89200	4.15	20240419	0.55	N	271560	500	197 억	11844467	N	N	290	N	N
118	20240607	120956	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93000	400	2	0.43	8321790200	89017	52.55	93000	94300	92800	120300	64900	92600	93485.40	29.96	0	10204	96466	94532	93566	91632	90666	94050	91150	198	27700	500	66670	100	1	39536132	36769	9.76	1.28	12	0.23	9527.00	72415.00	133200	20230621	-30.18	89200	20240419	4.26	118700	-21.65	20240109	89200	4.26	20240419	133200	-30.18	20230621	89200	4.26	20240419	0.55	N	271560	500	197 억	11844467	N	N	290	N	N
119	20240607	110940	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92900	300	2	0.32	7308696200	78119	46.12	93000	94300	92800	120300	64900	92600	93558.50	29.96	0	10212	96466	94532	93566	91632	90666	94050	91150	198	27700	500	66670	100	1	39536132	36729	9.75	1.28	12	0.20	9527.00	72415.00	133200	20230621	-30.26	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	133200	-30.26	20230621	89200	4.15	20240419	0.55	N	271560	500	197 억	11844467	N	N	290	N	N
120	20240607	100955	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93300	700	2	0.76	5211442200	55596	32.82	93000	94300	93000	120300	64900	92600	93737.72	29.96	0	15532	96466	94532	93566	91632	90666	94050	91150	198	27700	500	66670	100	1	39536132	36887	9.79	1.29	12	0.14	9527.00	72415.00	133200	20230621	-29.95	89200	20240419	4.60	118700	-21.40	20240109	89200	4.60	20240419	133200	-29.95	20230621	89200	4.60	20240419	0.55	N	271560	500	197 억	11844467	N	N	290	N	N
121	20240607	090954	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93900	1300	2	1.40	1879406500	20082	11.86	93000	94100	93000	120300	64900	92600	93586.62	29.96	0	7077	96466	94532	93566	91632	90666	94050	91150	198	27700	500	66670	100	1	39536132	37124	9.86	1.30	12	0.05	9527.00	72415.00	133200	20230621	-29.50	89200	20240419	5.27	118700	-20.89	20240109	89200	5.27	20240419	133200	-29.50	20230621	89200	5.27	20240419	0.55	N	271560	500	197 억	11844467	N	N	290	N	N
122	20240605	160952	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92600	-2000	5	-2.11	15720895800	168294	119.22	94200	95500	92600	122900	66300	94600	93416.71	30.10	0	-65492	96000	95300	94400	93700	92800	95650	94050	198	28300	500	68110	100	1	39536132	36610	9.72	1.28	12	0.43	9527.00	72415.00	133200	20230621	-30.48	89200	20240419	3.81	118700	-21.99	20240109	89200	3.81	20240419	133200	-30.48	20230621	89200	3.81	20240419	0.61	N	271560	500	197 억	11901031	N	N	290	N	N
123	20240605	150949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92800	-1800	5	-1.90	14179346900	151665	107.44	94200	95500	92600	122900	66300	94600	93491.23	30.10	0	-56709	96000	95300	94400	93700	92800	95650	94050	198	28300	500	68110	100	1	39536132	36690	9.74	1.28	12	0.38	9527.00	72415.00	133200	20230621	-30.33	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	133200	-30.33	20230621	89200	4.04	20240419	0.61	N	271560	500	197 억	11901031	N	N	210	N	N
124	20240605	140950	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92800	-1800	5	-1.90	11131772700	118798	84.16	94200	95500	92700	122900	66300	94600	93703.37	30.10	0	-34519	96000	95300	94400	93700	92800	95650	94050	198	28300	500	68110	100	1	39536132	36690	9.74	1.28	12	0.30	9527.00	72415.00	133200	20230621	-30.33	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	133200	-30.33	20230621	89200	4.04	20240419	0.61	N	271560	500	197 억	11901031	N	N	210	N	N
125	20240605	130949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92900	-1700	5	-1.80	9309657200	99168	70.25	94200	95500	92800	122900	66300	94600	93877.63	30.10	0	-24077	96000	95300	94400	93700	92800	95650	94050	198	28300	500	68110	100	1	39536132	36729	9.75	1.28	12	0.25	9527.00	72415.00	133200	20230621	-30.26	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	133200	-30.26	20230621	89200	4.15	20240419	0.61	N	271560	500	197 억	11901031	N	N	210	N	N
126	20240605	120948	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92900	-1700	5	-1.80	8428238700	89696	63.54	94200	95500	92900	122900	66300	94600	93964.49	30.10	0	-19608	96000	95300	94400	93700	92800	95650	94050	198	28300	500	68110	100	1	39536132	36729	9.75	1.28	12	0.23	9527.00	72415.00	133200	20230621	-30.26	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	133200	-30.26	20230621	89200	4.15	20240419	0.61	N	271560	500	197 억	11901031	N	N	210	N	N
127	20240605	110948	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93600	-1000	5	-1.06	6444772100	68414	48.46	94200	95500	93300	122900	66300	94600	94202.53	30.10	0	-5234	96000	95300	94400	93700	92800	95650	94050	198	28300	500	68110	100	1	39536132	37006	9.82	1.29	12	0.17	9527.00	72415.00	133200	20230621	-29.73	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.61	N	271560	500	197 억	11901031	N	N	210	N	N
128	20240605	100946	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93600	-1000	5	-1.06	4675886800	49487	35.06	94200	95500	93500	122900	66300	94600	94487.17	30.10	0	2006	96000	95300	94400	93700	92800	95650	94050	198	28300	500	68110	100	1	39536132	37006	9.82	1.29	12	0.13	9527.00	72415.00	133200	20230621	-29.73	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.61	N	271560	500	197 억	11901031	N	N	210	N	N
129	20240605	090945	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94800	200	2	0.21	647699800	6869	4.87	94200	94800	93900	122900	66300	94600	94293.17	30.10	0	4	96000	95300	94400	93700	92800	95650	94050	198	28300	500	68110	100	1	39536132	37480	9.95	1.31	12	0.02	9527.00	72415.00	133200	20230621	-28.83	89200	20240419	6.28	118700	-20.13	20240109	89200	6.28	20240419	133200	-28.83	20230621	89200	6.28	20240419	0.61	N	271560	500	197 억	11901031	N	N	210	N	N
130	20240604	160938	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94600	200	2	0.21	13266063200	140631	72.81	94400	95100	93500	122700	66100	94400	94332.21	30.15	0	-20901	96133	95266	93633	92766	91133	95700	93200	198	28300	500	67960	100	1	39536132	37401	9.93	1.31	12	0.36	9527.00	72415.00	133200	20230621	-28.98	89200	20240419	6.05	118700	-20.30	20240109	89200	6.05	20240419	133200	-28.98	20230621	89200	6.05	20240419	0.61	N	271560	500	197 억	11920860	N	N	210	N	N
131	20240604	150939	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94600	200	2	0.21	12450005500	132004	68.35	94400	95100	93500	122700	66100	94400	94315.37	30.15	0	-18036	96133	95266	93633	92766	91133	95700	93200	198	28300	500	67960	100	1	39536132	37401	9.93	1.31	12	0.33	9527.00	72415.00	133200	20230621	-28.98	89200	20240419	6.05	118700	-20.30	20240109	89200	6.05	20240419	133200	-28.98	20230621	89200	6.05	20240419	0.61	N	271560	500	197 억	11920860	N	N	25	N	N
132	20240604	140942	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94600	200	2	0.21	10028230500	106387	55.08	94400	95100	93500	122700	66100	94400	94261.80	30.15	0	-12806	96133	95266	93633	92766	91133	95700	93200	198	28300	500	67960	100	1	39536132	37401	9.93	1.31	12	0.27	9527.00	72415.00	133200	20230621	-28.98	89200	20240419	6.05	118700	-20.30	20240109	89200	6.05	20240419	133200	-28.98	20230621	89200	6.05	20240419	0.61	N	271560	500	197 억	11920860	N	N	25	N	N
133	20240604	130937	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94400	0	3	0.00	8323184300	88354	45.75	94400	95100	93500	122700	66100	94400	94202.69	30.15	0	-9933	96133	95266	93633	92766	91133	95700	93200	198	28300	500	67960	100	1	39536132	37322	9.91	1.30	12	0.22	9527.00	72415.00	133200	20230621	-29.13	89200	20240419	5.83	118700	-20.47	20240109	89200	5.83	20240419	133200	-29.13	20230621	89200	5.83	20240419	0.61	N	271560	500	197 억	11920860	N	N	25	N	N
134	20240604	120936	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94200	-200	5	-0.21	6724931700	71391	36.96	94400	95100	93500	122700	66100	94400	94198.59	30.15	0	-12008	96133	95266	93633	92766	91133	95700	93200	198	28300	500	67960	100	1	39536132	37243	9.89	1.30	12	0.18	9527.00	72415.00	133200	20230621	-29.28	89200	20240419	5.61	118700	-20.64	20240109	89200	5.61	20240419	133200	-29.28	20230621	89200	5.61	20240419	0.61	N	271560	500	197 억	11920860	N	N	25	N	N
135	20240604	110933	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94100	-300	5	-0.32	5950596000	63175	32.71	94400	95100	93500	122700	66100	94400	94192.26	30.15	0	-11123	96133	95266	93633	92766	91133	95700	93200	198	28300	500	67960	100	1	39536132	37204	9.88	1.30	12	0.16	9527.00	72415.00	133200	20230621	-29.35	89200	20240419	5.49	118700	-20.72	20240109	89200	5.49	20240419	133200	-29.35	20230621	89200	5.49	20240419	0.61	N	271560	500	197 억	11920860	N	N	25	N	N
136	20240604	100935	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93900	-500	5	-0.53	3896543500	41317	21.39	94400	95100	93500	122700	66100	94400	94308.48	30.15	0	-9610	96133	95266	93633	92766	91133	95700	93200	198	28300	500	67960	100	1	39536132	37124	9.86	1.30	12	0.10	9527.00	72415.00	133200	20230621	-29.50	89200	20240419	5.27	118700	-20.89	20240109	89200	5.27	20240419	133200	-29.50	20230621	89200	5.27	20240419	0.61	N	271560	500	197 억	11920860	N	N	25	N	N
137	20240604	090935	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94000	-400	5	-0.42	874166900	9285	4.81	94400	94500	93800	122700	66100	94400	94148.29	30.15	0	-2636	96133	95266	93633	92766	91133	95700	93200	198	28300	500	67960	100	1	39536132	37164	9.87	1.30	12	0.02	9527.00	72415.00	133200	20230621	-29.43	89200	20240419	5.38	118700	-20.81	20240109	89200	5.38	20240419	133200	-29.43	20230621	89200	5.38	20240419	0.61	N	271560	500	197 억	11920860	N	N	25	N	N
138	20240603	160925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94400	2700	2	2.94	18017499200	192377	89.27	92400	94500	92000	119200	64200	91700	93655.60	30.00	0	62082	93300	92500	92100	91300	90900	92300	91100	198	27500	500	66020	100	1	39536132	37322	9.91	1.30	12	0.49	9527.00	72415.00	133700	20230525	-29.39	89200	20240419	5.83	118700	-20.47	20240109	89200	5.83	20240419	133200	-29.13	20230621	89200	5.83	20240419	0.59	N	271560	500	197 억	11859188	N	N	25	N	N
139	20240603	150926	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94200	2500	2	2.73	16773174700	179189	83.15	92400	94500	92000	119200	64200	91700	93606.11	30.00	0	61039	93300	92500	92100	91300	90900	92300	91100	198	27500	500	66020	100	1	39536132	37243	9.89	1.30	12	0.45	9527.00	72415.00	133700	20230525	-29.54	89200	20240419	5.61	118700	-20.64	20240109	89200	5.61	20240419	133200	-29.28	20230621	89200	5.61	20240419	0.59	N	271560	500	197 억	11859188	N	N	44	N	N
140	20240603	140926	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93900	2200	2	2.40	14920421200	159515	74.02	92400	94500	92000	119200	64200	91700	93536.23	30.00	0	57400	93300	92500	92100	91300	90900	92300	91100	198	27500	500	66020	100	1	39536132	37124	9.86	1.30	12	0.40	9527.00	72415.00	133700	20230525	-29.77	89200	20240419	5.27	118700	-20.89	20240109	89200	5.27	20240419	133200	-29.50	20230621	89200	5.27	20240419	0.59	N	271560	500	197 억	11859188	N	N	44	N	N
141	20240603	130926	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93800	2100	2	2.29	10655867500	114222	53.00	92400	94500	92000	119200	64200	91700	93290.93	30.00	0	38077	93300	92500	92100	91300	90900	92300	91100	198	27500	500	66020	100	1	39536132	37085	9.85	1.30	12	0.29	9527.00	72415.00	133700	20230525	-29.84	89200	20240419	5.16	118700	-20.98	20240109	89200	5.16	20240419	133200	-29.58	20230621	89200	5.16	20240419	0.59	N	271560	500	197 억	11859188	N	N	44	N	N
142	20240603	120925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93500	1800	2	1.96	9991530800	107134	49.72	92400	94500	92000	119200	64200	91700	93262.08	30.00	0	34874	93300	92500	92100	91300	90900	92300	91100	198	27500	500	66020	100	1	39536132	36966	9.81	1.29	12	0.27	9527.00	72415.00	133700	20230525	-30.07	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	133200	-29.80	20230621	89200	4.82	20240419	0.59	N	271560	500	197 억	11859188	N	N	44	N	N
143	20240603	110919	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93600	1900	2	2.07	9257042100	99288	46.07	92400	94500	92000	119200	64200	91700	93234.34	30.00	0	34219	93300	92500	92100	91300	90900	92300	91100	198	27500	500	66020	100	1	39536132	37006	9.82	1.29	12	0.25	9527.00	72415.00	133700	20230525	-29.99	89200	20240419	4.93	118700	-21.15	20240109	89200	4.93	20240419	133200	-29.73	20230621	89200	4.93	20240419	0.59	N	271560	500	197 억	11859188	N	N	44	N	N
144	20240603	100915	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94000	2300	2	2.51	6493644100	69839	32.41	92400	94200	92000	119200	64200	91700	92980.31	30.00	0	23242	93300	92500	92100	91300	90900	92300	91100	198	27500	500	66020	100	1	39536132	37164	9.87	1.30	12	0.18	9527.00	72415.00	133700	20230525	-29.69	89200	20240419	5.38	118700	-20.81	20240109	89200	5.38	20240419	133200	-29.43	20230621	89200	5.38	20240419	0.59	N	271560	500	197 억	11859188	N	N	44	N	N
145	20240603	090915	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92100	400	2	0.44	668340000	7243	3.36	92400	92600	92000	119200	64200	91700	92274.40	30.00	0	23	93300	92500	92100	91300	90900	92300	91100	198	27500	500	66020	100	1	39536132	36413	9.67	1.27	12	0.02	9527.00	72415.00	133700	20230525	-31.11	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	133200	-30.86	20230621	89200	3.25	20240419	0.59	N	271560	500	197 억	11859188	N	N	44	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History