KissMeData/271560/price/prices-20240701.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

85 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161108	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87600	700	2	0.81	10495636000	120114	69.52	86900	88200	86700	112900	60900	86900	87379.90	27.18	19910	88766	87832	87266	86332	85766	87550	86050	198	26000	500	62560	100	1	39536132	34634	9.19	1.21	12	0.30	9527.00	72415.00	131000	20231017	-33.13	86700	20240731	1.04	118700	-26.20	20240109	86700	1.04	20240731	131000	-33.13	20231017	86700	1.04	20240731	0.94	N	271560	500	197 억	10744435	N	N	29	N	N
3	20240731	151125	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87400	500	2	0.58	9149749100	104749	60.63	86900	88200	86700	112900	60900	86900	87349.36	27.18	18792	88766	87832	87266	86332	85766	87550	86050	198	26000	500	62560	100	1	39536132	34555	9.17	1.21	12	0.26	9527.00	72415.00	131000	20231017	-33.28	86700	20240731	0.81	118700	-26.37	20240109	86700	0.81	20240731	131000	-33.28	20231017	86700	0.81	20240731	0.94	N	271560	500	197 억	10744435	N	N	580	N	N
4	20240731	141124	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87400	500	2	0.58	7502888800	85910	49.72	86900	88200	86700	112900	60900	86900	87334.40	27.18	13277	88766	87832	87266	86332	85766	87550	86050	198	26000	500	62560	100	1	39536132	34555	9.17	1.21	12	0.22	9527.00	72415.00	131000	20231017	-33.28	86700	20240731	0.81	118700	-26.37	20240109	86700	0.81	20240731	131000	-33.28	20231017	86700	0.81	20240731	0.94	N	271560	500	197 억	10744435	N	N	580	N	N
5	20240731	131120	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87400	500	2	0.58	5813379500	66567	38.53	86900	88200	86700	112900	60900	86900	87331.39	27.18	13291	88766	87832	87266	86332	85766	87550	86050	198	26000	500	62560	100	1	39536132	34555	9.17	1.21	12	0.17	9527.00	72415.00	131000	20231017	-33.28	86700	20240731	0.81	118700	-26.37	20240109	86700	0.81	20240731	131000	-33.28	20231017	86700	0.81	20240731	0.94	N	271560	500	197 억	10744435	N	N	580	N	N
6	20240731	121119	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87400	500	2	0.58	4714516200	53997	31.25	86900	88200	86700	112900	60900	86900	87310.87	27.18	11158	88766	87832	87266	86332	85766	87550	86050	198	26000	500	62560	100	1	39536132	34555	9.17	1.21	12	0.14	9527.00	72415.00	131000	20231017	-33.28	86700	20240731	0.81	118700	-26.37	20240109	86700	0.81	20240731	131000	-33.28	20231017	86700	0.81	20240731	0.94	N	271560	500	197 억	10744435	N	N	580	N	N
7	20240731	111122	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87300	400	2	0.46	3861788200	44227	25.60	86900	88200	86700	112900	60900	86900	87317.63	27.18	9142	88766	87832	87266	86332	85766	87550	86050	198	26000	500	62560	100	1	39536132	34515	9.16	1.21	12	0.11	9527.00	72415.00	131000	20231017	-33.36	86700	20240731	0.69	118700	-26.45	20240109	86700	0.69	20240731	131000	-33.36	20231017	86700	0.69	20240731	0.94	N	271560	500	197 억	10744435	N	N	580	N	N
8	20240731	101116	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87600	700	2	0.81	2370555800	27206	15.75	86900	87600	86700	112900	60900	86900	87133.75	27.18	5057	88766	87832	87266	86332	85766	87550	86050	198	26000	500	62560	100	1	39536132	34634	9.19	1.21	12	0.07	9527.00	72415.00	131000	20231017	-33.13	86700	20240731	1.04	118700	-26.20	20240109	86700	1.04	20240731	131000	-33.13	20231017	86700	1.04	20240731	0.94	N	271560	500	197 억	10744435	N	N	580	N	N
9	20240731	091118	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87100	200	2	0.23	519765000	5973	3.46	86900	87400	86700	112900	60900	86900	87019.51	27.18	1314	88766	87832	87266	86332	85766	87550	86050	198	26000	500	62560	100	1	39536132	34436	9.14	1.20	12	0.02	9527.00	72415.00	131000	20231017	-33.51	86700	20240731	0.46	118700	-26.62	20240109	86700	0.46	20240731	131000	-33.51	20231017	86700	0.46	20240731	0.94	N	271560	500	197 억	10744435	N	N	580	N	N
10	20240730	161049	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	86900	-1000	5	-1.14	15041952800	172318	170.98	88000	88200	86700	114200	61600	87900	87292.44	27.22	-21408	88900	88400	88000	87500	87100	88200	87300	198	26300	500	63280	100	1	39536132	34357	9.12	1.20	12	0.44	9527.00	72415.00	131000	20231017	-33.66	86700	20240730	0.23	118700	-26.79	20240109	86700	0.23	20240730	131000	-33.66	20231017	86700	0.23	20240730	0.94	N	271560	500	197 억	10761597	N	N	580	N	N
11	20240730	151113	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87200	-700	5	-0.80	13982710100	160141	158.89	88000	88200	86700	114200	61600	87900	87314.98	27.22	-16777	88900	88400	88000	87500	87100	88200	87300	198	26300	500	63280	100	1	39536132	34476	9.15	1.20	12	0.41	9527.00	72415.00	131000	20231017	-33.44	86700	20240730	0.58	118700	-26.54	20240109	86700	0.58	20240730	131000	-33.44	20231017	86700	0.58	20240730	0.94	N	271560	500	197 억	10761597	N	N	192	N	N
12	20240730	141059	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87400	-500	5	-0.57	11370190200	130209	129.19	88000	88200	86700	114200	61600	87900	87322.60	27.22	-10138	88900	88400	88000	87500	87100	88200	87300	198	26300	500	63280	100	1	39536132	34555	9.17	1.21	12	0.33	9527.00	72415.00	131000	20231017	-33.28	86700	20240730	0.81	118700	-26.37	20240109	86700	0.81	20240730	131000	-33.28	20231017	86700	0.81	20240730	0.94	N	271560	500	197 억	10761597	N	N	192	N	N
13	20240730	131104	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87300	-600	5	-0.68	9735292600	111492	110.62	88000	88200	86700	114200	61600	87900	87318.30	27.22	-12412	88900	88400	88000	87500	87100	88200	87300	198	26300	500	63280	100	1	39536132	34515	9.16	1.21	12	0.28	9527.00	72415.00	131000	20231017	-33.36	86700	20240730	0.69	118700	-26.45	20240109	86700	0.69	20240730	131000	-33.36	20231017	86700	0.69	20240730	0.94	N	271560	500	197 억	10761597	N	N	192	N	N
14	20240730	121055	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87100	-800	5	-0.91	8668662900	99262	98.49	88000	88200	86700	114200	61600	87900	87331.12	27.22	-14218	88900	88400	88000	87500	87100	88200	87300	198	26300	500	63280	100	1	39536132	34436	9.14	1.20	12	0.25	9527.00	72415.00	131000	20231017	-33.51	86700	20240730	0.46	118700	-26.62	20240109	86700	0.46	20240730	131000	-33.51	20231017	86700	0.46	20240730	0.94	N	271560	500	197 억	10761597	N	N	192	N	N
15	20240730	111100	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	86900	-1000	5	-1.14	7155671500	81861	81.22	88000	88200	86800	114200	61600	87900	87412.45	27.22	-14144	88900	88400	88000	87500	87100	88200	87300	198	26300	500	63280	100	1	39536132	34357	9.12	1.20	12	0.21	9527.00	72415.00	131000	20231017	-33.66	86800	20240730	0.12	118700	-26.79	20240109	86800	0.12	20240730	131000	-33.66	20231017	86800	0.12	20240730	0.94	N	271560	500	197 억	10761597	N	N	192	N	N
16	20240730	101111	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87500	-400	5	-0.46	3199144500	36466	36.18	88000	88200	87500	114200	61600	87900	87729.51	27.22	-10125	88900	88400	88000	87500	87100	88200	87300	198	26300	500	63280	100	1	39536132	34594	9.18	1.21	12	0.09	9527.00	72415.00	131000	20231017	-33.21	87500	20240730	0.00	118700	-26.28	20240109	87500	0.00	20240730	131000	-33.21	20231017	87500	0.00	20240730	0.94	N	271560	500	197 억	10761597	N	N	192	N	N
17	20240730	091114	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	87900	0	3	0.00	731055100	8309	8.24	88000	88200	87700	114200	61600	87900	87983.54	27.22	-3306	88900	88400	88000	87500	87100	88200	87300	198	26300	500	63280	100	1	39536132	34752	9.23	1.21	12	0.02	9527.00	72415.00	131000	20231017	-32.90	87600	20240726	0.34	118700	-25.95	20240109	87600	0.34	20240726	131000	-32.90	20231017	87600	0.34	20240726	0.94	N	271560	500	197 억	10761597	N	N	192	N	N
18	20240729	161049	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87900	-300	5	-0.34	8843316000	100509	62.13	88400	88500	87600	114600	61800	88200	87985.61	27.23	-2761	89800	89000	88300	87500	86800	88650	87150	198	26400	500	63500	100	1	39536132	34752	9.23	1.21	12	0.25	9527.00	72415.00	131000	20231017	-32.90	87600	20240729	0.34	118700	-25.95	20240109	87600	0.34	20240729	131000	-32.90	20231017	87600	0.34	20240729	0.95	N	271560	500	197 억	10767051	N	N	192	N	N
19	20240729	151105	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87900	-300	5	-0.34	7730751300	87857	54.31	88400	88500	87600	114600	61800	88200	87992.43	27.23	-240	89800	89000	88300	87500	86800	88650	87150	198	26400	500	63500	100	1	39536132	34752	9.23	1.21	12	0.22	9527.00	72415.00	131000	20231017	-32.90	87600	20240729	0.34	118700	-25.95	20240109	87600	0.34	20240729	131000	-32.90	20231017	87600	0.34	20240729	0.95	N	271560	500	197 억	10767051	N	N	292	N	N
20	20240729	141112	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88100	-100	5	-0.11	6247864700	71003	43.89	88400	88500	87600	114600	61800	88200	87994.37	27.23	638	89800	89000	88300	87500	86800	88650	87150	198	26400	500	63500	100	1	39536132	34831	9.25	1.22	12	0.18	9527.00	72415.00	131000	20231017	-32.75	87600	20240729	0.57	118700	-25.78	20240109	87600	0.57	20240729	131000	-32.75	20231017	87600	0.57	20240729	0.95	N	271560	500	197 억	10767051	N	N	292	N	N
21	20240729	131108	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88200	0	3	0.00	5506729600	62597	38.69	88400	88500	87600	114600	61800	88200	87971.14	27.23	-441	89800	89000	88300	87500	86800	88650	87150	198	26400	500	63500	100	1	39536132	34871	9.26	1.22	12	0.16	9527.00	72415.00	131000	20231017	-32.67	87600	20240729	0.68	118700	-25.70	20240109	87600	0.68	20240729	131000	-32.67	20231017	87600	0.68	20240729	0.95	N	271560	500	197 억	10767051	N	N	292	N	N
22	20240729	121108	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88000	-200	5	-0.23	4502771200	51179	31.64	88400	88500	87600	114600	61800	88200	87980.83	27.23	-550	89800	89000	88300	87500	86800	88650	87150	198	26400	500	63500	100	1	39536132	34792	9.24	1.22	12	0.13	9527.00	72415.00	131000	20231017	-32.82	87600	20240729	0.46	118700	-25.86	20240109	87600	0.46	20240729	131000	-32.82	20231017	87600	0.46	20240729	0.95	N	271560	500	197 억	10767051	N	N	292	N	N
23	20240729	111057	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88000	-200	5	-0.23	3818605100	43392	26.82	88400	88500	87600	114600	61800	88200	88002.51	27.23	456	89800	89000	88300	87500	86800	88650	87150	198	26400	500	63500	100	1	39536132	34792	9.24	1.22	12	0.11	9527.00	72415.00	131000	20231017	-32.82	87600	20240729	0.46	118700	-25.86	20240109	87600	0.46	20240729	131000	-32.82	20231017	87600	0.46	20240729	0.95	N	271560	500	197 억	10767051	N	N	292	N	N
24	20240729	101055	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88100	-100	5	-0.11	2618550100	29763	18.40	88400	88500	87600	114600	61800	88200	87980.04	27.23	1408	89800	89000	88300	87500	86800	88650	87150	198	26400	500	63500	100	1	39536132	34831	9.25	1.22	12	0.08	9527.00	72415.00	131000	20231017	-32.75	87600	20240729	0.57	118700	-25.78	20240109	87600	0.57	20240729	131000	-32.75	20231017	87600	0.57	20240729	0.95	N	271560	500	197 억	10767051	N	N	292	N	N
25	20240729	091053	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	88400	200	2	0.23	295079500	3344	2.07	88400	88500	88000	114600	61800	88200	88241.49	27.23	-978	89800	89000	88300	87500	86800	88650	87150	198	26400	500	63500	100	1	39536132	34950	9.28	1.22	12	0.01	9527.00	72415.00	131000	20231017	-32.52	87600	20240726	0.91	118700	-25.53	20240109	87600	0.91	20240726	131000	-32.52	20231017	87600	0.91	20240726	0.95	N	271560	500	197 억	10767051	N	N	292	N	N
26	20240726	161037	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88200	-400	5	-0.45	14223080500	161435	110.32	88800	89100	87600	115100	62100	88600	88104.04	27.33	-22751	89600	89100	88600	88100	87600	88850	87850	198	26500	500	63790	100	1	39536132	34871	9.26	1.22	12	0.41	9527.00	72415.00	131000	20231017	-32.67	87600	20240726	0.68	118700	-25.70	20240109	87600	0.68	20240726	131000	-32.67	20231017	87600	0.68	20240726	0.98	N	271560	500	197 억	10803841	N	N	292	N	N
27	20240726	151048	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88500	-100	5	-0.11	13747887100	156055	106.64	88800	89100	87600	115100	62100	88600	88096.42	27.33	-23302	89600	89100	88600	88100	87600	88850	87850	198	26500	500	63790	100	1	39536132	34989	9.29	1.22	12	0.39	9527.00	72415.00	131000	20231017	-32.44	87600	20240726	1.03	118700	-25.44	20240109	87600	1.03	20240726	131000	-32.44	20231017	87600	1.03	20240726	0.98	N	271560	500	197 억	10803841	N	N	569	N	N
28	20240726	141049	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88400	-200	5	-0.23	12039322900	136737	93.44	88800	89100	87600	115100	62100	88600	88047.29	27.33	-21703	89600	89100	88600	88100	87600	88850	87850	198	26500	500	63790	100	1	39536132	34950	9.28	1.22	12	0.35	9527.00	72415.00	131000	20231017	-32.52	87600	20240726	0.91	118700	-25.53	20240109	87600	0.91	20240726	131000	-32.52	20231017	87600	0.91	20240726	0.98	N	271560	500	197 억	10803841	N	N	569	N	N
29	20240726	131050	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88000	-600	5	-0.68	10009254100	113749	77.73	88800	89100	87600	115100	62100	88600	87994.21	27.33	-24538	89600	89100	88600	88100	87600	88850	87850	198	26500	500	63790	100	1	39536132	34792	9.24	1.22	12	0.29	9527.00	72415.00	131000	20231017	-32.82	87600	20240726	0.46	118700	-25.86	20240109	87600	0.46	20240726	131000	-32.82	20231017	87600	0.46	20240726	0.98	N	271560	500	197 억	10803841	N	N	569	N	N
30	20240726	121054	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87800	-800	5	-0.90	7485748400	84976	58.07	88800	89100	87600	115100	62100	88600	88092.50	27.33	-19104	89600	89100	88600	88100	87600	88850	87850	198	26500	500	63790	100	1	39536132	34713	9.22	1.21	12	0.21	9527.00	72415.00	131000	20231017	-32.98	87600	20240726	0.23	118700	-26.03	20240109	87600	0.23	20240726	131000	-32.98	20231017	87600	0.23	20240726	0.98	N	271560	500	197 억	10803841	N	N	569	N	N
31	20240726	111054	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	87800	-800	5	-0.90	6088738100	69062	47.19	88800	89100	87600	115100	62100	88600	88163.36	27.33	-17666	89600	89100	88600	88100	87600	88850	87850	198	26500	500	63790	100	1	39536132	34713	9.22	1.21	12	0.17	9527.00	72415.00	131000	20231017	-32.98	87600	20240726	0.23	118700	-26.03	20240109	87600	0.23	20240726	131000	-32.98	20231017	87600	0.23	20240726	0.98	N	271560	500	197 억	10803841	N	N	569	N	N
32	20240726	101046	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88100	-500	5	-0.56	2306915200	26056	17.81	88800	89100	88100	115100	62100	88600	88536.81	27.33	-5584	89600	89100	88600	88100	87600	88850	87850	198	26500	500	63790	100	1	39536132	34831	9.25	1.22	12	0.07	9527.00	72415.00	131000	20231017	-32.75	88100	20240726	0.00	118700	-25.78	20240109	88100	0.00	20240726	131000	-32.75	20231017	88100	0.00	20240726	0.98	N	271560	500	197 억	10803841	N	N	569	N	N
33	20240726	091046	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	88700	100	2	0.11	312860700	3525	2.41	88800	89100	88500	115100	62100	88600	88754.85	27.33	-395	89600	89100	88600	88100	87600	88850	87850	198	26500	500	63790	100	1	39536132	35069	9.31	1.22	12	0.01	9527.00	72415.00	131000	20231017	-32.29	88100	20240725	0.68	118700	-25.27	20240109	88100	0.68	20240725	131000	-32.29	20231017	88100	0.68	20240725	0.98	N	271560	500	197 억	10803841	N	N	569	N	N
34	20240725	161045	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88600	-1000	5	-1.12	12907333400	145710	75.63	89100	89100	88100	116400	62800	89600	88582.30	27.24	12988	90800	90200	89500	88900	88200	90500	89200	198	26800	500	64510	100	1	39536132	35029	9.30	1.22	12	0.37	9527.00	72415.00	131000	20231017	-32.37	88100	20240725	0.57	118700	-25.36	20240109	88100	0.57	20240725	131000	-32.37	20231017	88100	0.57	20240725	0.97	N	271560	500	197 억	10769951	N	N	569	N	N
35	20240725	151057	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88600	-1000	5	-1.12	11911699900	134476	69.80	89100	89100	88100	116400	62800	89600	88578.62	27.24	15251	90800	90200	89500	88900	88200	90500	89200	198	26800	500	64510	100	1	39536132	35029	9.30	1.22	12	0.34	9527.00	72415.00	131000	20231017	-32.37	88100	20240725	0.57	118700	-25.36	20240109	88100	0.57	20240725	131000	-32.37	20231017	88100	0.57	20240725	0.97	N	271560	500	197 억	10769951	N	N	37	N	N
36	20240725	141052	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88700	-900	5	-1.00	10131769100	114402	59.38	89100	89100	88100	116400	62800	89600	88562.86	27.24	12741	90800	90200	89500	88900	88200	90500	89200	198	26800	500	64510	100	1	39536132	35069	9.31	1.22	12	0.29	9527.00	72415.00	131000	20231017	-32.29	88100	20240725	0.68	118700	-25.27	20240109	88100	0.68	20240725	131000	-32.29	20231017	88100	0.68	20240725	0.97	N	271560	500	197 억	10769951	N	N	37	N	N
37	20240725	131046	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88700	-900	5	-1.00	9017680200	101858	52.87	89100	89100	88100	116400	62800	89600	88531.87	27.24	11862	90800	90200	89500	88900	88200	90500	89200	198	26800	500	64510	100	1	39536132	35069	9.31	1.22	12	0.26	9527.00	72415.00	131000	20231017	-32.29	88100	20240725	0.68	118700	-25.27	20240109	88100	0.68	20240725	131000	-32.29	20231017	88100	0.68	20240725	0.97	N	271560	500	197 억	10769951	N	N	37	N	N
38	20240725	121052	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88700	-900	5	-1.00	7670269300	86659	44.98	89100	89100	88100	116400	62800	89600	88510.92	27.24	9397	90800	90200	89500	88900	88200	90500	89200	198	26800	500	64510	100	1	39536132	35069	9.31	1.22	12	0.22	9527.00	72415.00	131000	20231017	-32.29	88100	20240725	0.68	118700	-25.27	20240109	88100	0.68	20240725	131000	-32.29	20231017	88100	0.68	20240725	0.97	N	271560	500	197 억	10769951	N	N	37	N	N
39	20240725	111049	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88500	-1100	5	-1.23	5844988700	66050	34.28	89100	89100	88100	116400	62800	89600	88493.38	27.24	5094	90800	90200	89500	88900	88200	90500	89200	198	26800	500	64510	100	1	39536132	34989	9.29	1.22	12	0.17	9527.00	72415.00	131000	20231017	-32.44	88100	20240725	0.45	118700	-25.44	20240109	88100	0.45	20240725	131000	-32.44	20231017	88100	0.45	20240725	0.97	N	271560	500	197 억	10769951	N	N	37	N	N
40	20240725	101042	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88600	-1000	5	-1.12	4095653300	46281	24.02	89100	89100	88100	116400	62800	89600	88495.33	27.24	4381	90800	90200	89500	88900	88200	90500	89200	198	26800	500	64510	100	1	39536132	35029	9.30	1.22	12	0.12	9527.00	72415.00	131000	20231017	-32.37	88100	20240725	0.57	118700	-25.36	20240109	88100	0.57	20240725	131000	-32.37	20231017	88100	0.57	20240725	0.97	N	271560	500	197 억	10769951	N	N	37	N	N
41	20240725	091038	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	88400	-1200	5	-1.34	1488472900	16801	8.72	89100	89100	88200	116400	62800	89600	88594.24	27.24	504	90800	90200	89500	88900	88200	90500	89200	198	26800	500	64510	100	1	39536132	34950	9.28	1.22	12	0.04	9527.00	72415.00	131000	20231017	-32.52	88200	20240725	0.23	118700	-25.53	20240109	88200	0.23	20240725	131000	-32.52	20231017	88200	0.23	20240725	0.97	N	271560	500	197 억	10769951	N	N	37	N	N
42	20240724	161037	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	89600	-300	5	-0.33	17196200700	192350	124.06	89500	90100	88800	116800	63000	89900	89400.29	27.18	246	91966	90932	90266	89232	88566	90600	88900	198	26900	500	64720	100	1	39536132	35424	9.40	1.24	12	0.49	9527.00	72415.00	131000	20231017	-31.60	88800	20240724	0.90	118700	-24.52	20240109	88800	0.90	20240724	131000	-31.60	20231017	88800	0.90	20240724	0.99	N	271560	500	197 억	10744405	N	N	37	N	N
43	20240724	151054	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	89600	-300	5	-0.33	16567017000	185328	119.53	89500	90100	88800	116800	63000	89900	89392.76	27.18	-2537	91966	90932	90266	89232	88566	90600	88900	198	26900	500	64720	100	1	39536132	35424	9.40	1.24	12	0.47	9527.00	72415.00	131000	20231017	-31.60	88800	20240724	0.90	118700	-24.52	20240109	88800	0.90	20240724	131000	-31.60	20231017	88800	0.90	20240724	0.99	N	271560	500	197 억	10744405	N	N	17	N	N
44	20240724	141047	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	89100	-800	5	-0.89	12430909300	138952	89.62	89500	90100	89000	116800	63000	89900	89461.68	27.18	-12500	91966	90932	90266	89232	88566	90600	88900	198	26900	500	64720	100	1	39536132	35227	9.35	1.23	12	0.35	9527.00	72415.00	131000	20231017	-31.98	89000	20240724	0.11	118700	-24.94	20240109	89000	0.11	20240724	131000	-31.98	20231017	89000	0.11	20240724	0.99	N	271560	500	197 억	10744405	N	N	17	N	N
45	20240724	131053	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	89300	-600	5	-0.67	8887868900	99224	63.99	89500	90100	89100	116800	63000	89900	89573.55	27.18	-4452	91966	90932	90266	89232	88566	90600	88900	198	26900	500	64720	100	1	39536132	35306	9.37	1.23	12	0.25	9527.00	72415.00	131000	20231017	-31.83	89100	20240724	0.22	118700	-24.77	20240109	89100	0.22	20240724	131000	-31.83	20231017	89100	0.22	20240724	0.99	N	271560	500	197 억	10744405	N	N	17	N	N
46	20240724	121051	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	89600	-300	5	-0.33	7035427400	78514	50.64	89500	90100	89100	116800	63000	89900	89607.04	27.18	-654	91966	90932	90266	89232	88566	90600	88900	198	26900	500	64720	100	1	39536132	35424	9.40	1.24	12	0.20	9527.00	72415.00	131000	20231017	-31.60	89100	20240724	0.56	118700	-24.52	20240109	89100	0.56	20240724	131000	-31.60	20231017	89100	0.56	20240724	0.99	N	271560	500	197 억	10744405	N	N	17	N	N
47	20240724	111048	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	89500	-400	5	-0.44	5837275500	65145	42.02	89500	90100	89100	116800	63000	89900	89604.04	27.18	-2046	91966	90932	90266	89232	88566	90600	88900	198	26900	500	64720	100	1	39536132	35385	9.39	1.24	12	0.16	9527.00	72415.00	131000	20231017	-31.68	89100	20240724	0.45	118700	-24.60	20240109	89100	0.45	20240724	131000	-31.68	20231017	89100	0.45	20240724	0.99	N	271560	500	197 억	10744405	N	N	17	N	N
48	20240724	101115	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	89700	-200	5	-0.22	3204405600	35758	23.06	89500	90100	89100	116800	63000	89900	89613.12	27.18	2845	91966	90932	90266	89232	88566	90600	88900	198	26900	500	64720	100	1	39536132	35464	9.42	1.24	12	0.09	9527.00	72415.00	131000	20231017	-31.53	89100	20240724	0.67	118700	-24.43	20240109	89100	0.67	20240724	131000	-31.53	20231017	89100	0.67	20240724	0.99	N	271560	500	197 억	10744405	N	N	17	N	N
49	20240724	091039	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	Y	89600	-300	5	-0.33	962306400	10764	6.94	89500	89700	89100	116800	63000	89900	89397.22	27.18	-796	91966	90932	90266	89232	88566	90600	88900	198	26900	500	64720	100	1	39536132	35424	9.40	1.24	12	0.03	9527.00	72415.00	131000	20231017	-31.60	89100	20240724	0.56	118700	-24.52	20240109	89100	0.56	20240724	131000	-31.60	20231017	89100	0.56	20240724	0.99	N	271560	500	197 억	10744405	N	N	17	N	N
50	20240723	161032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	89900	-800	5	-0.88	13898392200	154315	74.23	90400	91300	89600	117900	63500	90700	90065.30	27.23	-17544	91966	91332	90466	89832	88966	91650	90150	198	27200	500	65300	100	1	39536132	35543	9.44	1.24	12	0.39	9527.00	72415.00	131000	20231017	-31.37	89200	20240419	0.78	118700	-24.26	20240109	89200	0.78	20240419	131000	-31.37	20231017	89200	0.78	20240419	1.00	N	271560	500	197 억	10766431	N	N	17	N	N
51	20240723	151058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	89600	-1100	5	-1.21	12720815600	141200	67.92	90400	91300	89600	117900	63500	90700	90090.76	27.23	-16874	91966	91332	90466	89832	88966	91650	90150	198	27200	500	65300	100	1	39536132	35424	9.40	1.24	12	0.36	9527.00	72415.00	131000	20231017	-31.60	89200	20240419	0.45	118700	-24.52	20240109	89200	0.45	20240419	131000	-31.60	20231017	89200	0.45	20240419	1.00	N	271560	500	197 억	10766431	N	N	494	N	N
52	20240723	141034	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	89800	-900	5	-0.99	8588417700	95153	45.77	90400	91300	89800	117900	63500	90700	90259.03	27.23	-12529	91966	91332	90466	89832	88966	91650	90150	198	27200	500	65300	100	1	39536132	35503	9.43	1.24	12	0.24	9527.00	72415.00	131000	20231017	-31.45	89200	20240419	0.67	118700	-24.35	20240109	89200	0.67	20240419	131000	-31.45	20231017	89200	0.67	20240419	1.00	N	271560	500	197 억	10766431	N	N	494	N	N
53	20240723	131030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90000	-700	5	-0.77	6099520100	67468	32.45	90400	91300	89900	117900	63500	90700	90406.12	27.23	-6271	91966	91332	90466	89832	88966	91650	90150	198	27200	500	65300	100	1	39536132	35583	9.45	1.24	12	0.17	9527.00	72415.00	131000	20231017	-31.30	89200	20240419	0.90	118700	-24.18	20240109	89200	0.90	20240419	131000	-31.30	20231017	89200	0.90	20240419	1.00	N	271560	500	197 억	10766431	N	N	494	N	N
54	20240723	121039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90100	-600	5	-0.66	4112356400	45388	21.83	90400	91300	90100	117900	63500	90700	90604.48	27.23	-713	91966	91332	90466	89832	88966	91650	90150	198	27200	500	65300	100	1	39536132	35622	9.46	1.24	12	0.11	9527.00	72415.00	131000	20231017	-31.22	89200	20240419	1.01	118700	-24.09	20240109	89200	1.01	20240419	131000	-31.22	20231017	89200	1.01	20240419	1.00	N	271560	500	197 억	10766431	N	N	494	N	N
55	20240723	111038	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-300	5	-0.33	3055718900	33683	16.20	90400	91300	90200	117900	63500	90700	90719.92	27.23	1119	91966	91332	90466	89832	88966	91650	90150	198	27200	500	65300	100	1	39536132	35741	9.49	1.25	12	0.09	9527.00	72415.00	131000	20231017	-30.99	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.00	N	271560	500	197 억	10766431	N	N	494	N	N
56	20240723	101032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90700	0	3	0.00	1934804400	21290	10.24	90400	91300	90400	117900	63500	90700	90878.56	27.23	1231	91966	91332	90466	89832	88966	91650	90150	198	27200	500	65300	100	1	39536132	35859	9.52	1.25	12	0.05	9527.00	72415.00	131000	20231017	-30.76	89200	20240419	1.68	118700	-23.59	20240109	89200	1.68	20240419	131000	-30.76	20231017	89200	1.68	20240419	1.00	N	271560	500	197 억	10766431	N	N	494	N	N
57	20240723	091044	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91000	300	2	0.33	588572500	6475	3.11	90400	91300	90400	117900	63500	90700	90899.26	27.23	2339	91966	91332	90466	89832	88966	91650	90150	198	27200	500	65300	100	1	39536132	35978	9.55	1.26	12	0.02	9527.00	72415.00	131000	20231017	-30.53	89200	20240419	2.02	118700	-23.34	20240109	89200	2.02	20240419	131000	-30.53	20231017	89200	2.02	20240419	1.00	N	271560	500	197 억	10766431	N	N	494	N	N
58	20240722	161027	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90700	-300	5	-0.33	18714343000	207461	98.46	90500	91100	89600	118300	63700	91000	90206.19	27.32	-34007	92333	91666	91033	90366	89733	91350	90050	198	27300	500	65520	100	1	39536132	35859	9.52	1.25	12	0.52	9527.00	72415.00	131000	20231017	-30.76	89200	20240419	1.68	118700	-23.59	20240109	89200	1.68	20240419	131000	-30.76	20231017	89200	1.68	20240419	1.04	N	271560	500	197 억	10801476	N	N	494	N	N
59	20240722	151036	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90800	-200	5	-0.22	17236113100	191200	90.74	90500	90900	89600	118300	63700	91000	90147.04	27.32	-38569	92333	91666	91033	90366	89733	91350	90050	198	27300	500	65520	100	1	39536132	35899	9.53	1.25	12	0.48	9527.00	72415.00	131000	20231017	-30.69	89200	20240419	1.79	118700	-23.50	20240109	89200	1.79	20240419	131000	-30.69	20231017	89200	1.79	20240419	1.04	N	271560	500	197 억	10801476	N	N	107	N	N
60	20240722	141043	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90200	-800	5	-0.88	14799375100	164297	77.97	90500	90700	89600	118300	63700	91000	90076.96	27.32	-44396	92333	91666	91033	90366	89733	91350	90050	198	27300	500	65520	100	1	39536132	35662	9.47	1.25	12	0.42	9527.00	72415.00	131000	20231017	-31.15	89200	20240419	1.12	118700	-24.01	20240109	89200	1.12	20240419	131000	-31.15	20231017	89200	1.12	20240419	1.04	N	271560	500	197 억	10801476	N	N	107	N	N
61	20240722	131038	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	89900	-1100	5	-1.21	12768143700	141778	67.28	90500	90700	89600	118300	63700	91000	90057.30	27.32	-47290	92333	91666	91033	90366	89733	91350	90050	198	27300	500	65520	100	1	39536132	35543	9.44	1.24	12	0.36	9527.00	72415.00	131000	20231017	-31.37	89200	20240419	0.78	118700	-24.26	20240109	89200	0.78	20240419	131000	-31.37	20231017	89200	0.78	20240419	1.04	N	271560	500	197 억	10801476	N	N	107	N	N
62	20240722	121034	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90300	-700	5	-0.77	11786236800	130877	62.11	90500	90700	89600	118300	63700	91000	90055.83	27.32	-44092	92333	91666	91033	90366	89733	91350	90050	198	27300	500	65520	100	1	39536132	35701	9.48	1.25	12	0.33	9527.00	72415.00	131000	20231017	-31.07	89200	20240419	1.23	118700	-23.93	20240109	89200	1.23	20240419	131000	-31.07	20231017	89200	1.23	20240419	1.04	N	271560	500	197 억	10801476	N	N	107	N	N
63	20240722	111034	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90000	-1000	5	-1.10	10185743400	113075	53.66	90500	90700	89600	118300	63700	91000	90079.53	27.32	-42649	92333	91666	91033	90366	89733	91350	90050	198	27300	500	65520	100	1	39536132	35583	9.45	1.24	12	0.29	9527.00	72415.00	131000	20231017	-31.30	89200	20240419	0.90	118700	-24.18	20240109	89200	0.90	20240419	131000	-31.30	20231017	89200	0.90	20240419	1.04	N	271560	500	197 억	10801476	N	N	107	N	N
64	20240722	101034	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90200	-800	5	-0.88	8136164200	90307	42.86	90500	90700	89600	118300	63700	91000	90094.50	27.32	-34470	92333	91666	91033	90366	89733	91350	90050	198	27300	500	65520	100	1	39536132	35662	9.47	1.25	12	0.23	9527.00	72415.00	131000	20231017	-31.15	89200	20240419	1.12	118700	-24.01	20240109	89200	1.12	20240419	131000	-31.15	20231017	89200	1.12	20240419	1.04	N	271560	500	197 억	10801476	N	N	107	N	N
65	20240722	091038	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90600	-400	5	-0.44	710404400	7848	3.72	90500	90700	90400	118300	63700	91000	90520.44	27.32	-1590	92333	91666	91033	90366	89733	91350	90050	198	27300	500	65520	100	1	39536132	35820	9.51	1.25	12	0.02	9527.00	72415.00	131000	20231017	-30.84	89200	20240419	1.57	118700	-23.67	20240109	89200	1.57	20240419	131000	-30.84	20231017	89200	1.57	20240419	1.04	N	271560	500	197 억	10801476	N	N	107	N	N
66	20240719	161008	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91000	-1000	5	-1.09	19029657400	209809	123.50	91400	91700	90400	119600	64400	92000	90699.29	27.41	-51019	93266	92632	91566	90932	89866	92950	91250	198	27600	500	66240	100	1	39536132	35978	9.55	1.26	12	0.53	9527.00	72415.00	131000	20231017	-30.53	89200	20240419	2.02	118700	-23.34	20240109	89200	2.02	20240419	131000	-30.53	20231017	89200	2.02	20240419	1.03	N	271560	500	197 억	10838452	N	N	107	N	N
67	20240719	151020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-1100	5	-1.20	18442007400	203347	119.69	91400	91700	90400	119600	64400	92000	90691.90	27.41	-52305	93266	92632	91566	90932	89866	92950	91250	198	27600	500	66240	100	1	39536132	35938	9.54	1.26	12	0.51	9527.00	72415.00	131000	20231017	-30.61	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.03	N	271560	500	197 억	10838452	N	N	809	N	N
68	20240719	141021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90500	-1500	5	-1.63	16003573700	176469	103.87	91400	91700	90400	119600	64400	92000	90687.27	27.41	-53485	93266	92632	91566	90932	89866	92950	91250	198	27600	500	66240	100	1	39536132	35780	9.50	1.25	12	0.45	9527.00	72415.00	131000	20231017	-30.92	89200	20240419	1.46	118700	-23.76	20240109	89200	1.46	20240419	131000	-30.92	20231017	89200	1.46	20240419	1.03	N	271560	500	197 억	10838452	N	N	809	N	N
69	20240719	131012	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90500	-1500	5	-1.63	13524850500	149089	87.76	91400	91700	90400	119600	64400	92000	90716.08	27.41	-46258	93266	92632	91566	90932	89866	92950	91250	198	27600	500	66240	100	1	39536132	35780	9.50	1.25	12	0.38	9527.00	72415.00	131000	20231017	-30.92	89200	20240419	1.46	118700	-23.76	20240109	89200	1.46	20240419	131000	-30.92	20231017	89200	1.46	20240419	1.03	N	271560	500	197 억	10838452	N	N	809	N	N
70	20240719	121010	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90700	-1300	5	-1.41	11771619600	129743	76.37	91400	91700	90400	119600	64400	92000	90729.67	27.41	-43403	93266	92632	91566	90932	89866	92950	91250	198	27600	500	66240	100	1	39536132	35859	9.52	1.25	12	0.33	9527.00	72415.00	131000	20231017	-30.76	89200	20240419	1.68	118700	-23.59	20240109	89200	1.68	20240419	131000	-30.76	20231017	89200	1.68	20240419	1.03	N	271560	500	197 억	10838452	N	N	809	N	N
71	20240719	111022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90500	-1500	5	-1.63	10080062600	111058	65.37	91400	91700	90400	119600	64400	92000	90763.25	27.41	-36226	93266	92632	91566	90932	89866	92950	91250	198	27600	500	66240	100	1	39536132	35780	9.50	1.25	12	0.28	9527.00	72415.00	131000	20231017	-30.92	89200	20240419	1.46	118700	-23.76	20240109	89200	1.46	20240419	131000	-30.92	20231017	89200	1.46	20240419	1.03	N	271560	500	197 억	10838452	N	N	809	N	N
72	20240719	100958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90700	-1300	5	-1.41	5187268800	57041	33.58	91400	91700	90600	119600	64400	92000	90938.13	27.41	-13724	93266	92632	91566	90932	89866	92950	91250	198	27600	500	66240	100	1	39536132	35859	9.52	1.25	12	0.14	9527.00	72415.00	131000	20231017	-30.76	89200	20240419	1.68	118700	-23.59	20240109	89200	1.68	20240419	131000	-30.76	20231017	89200	1.68	20240419	1.03	N	271560	500	197 억	10838452	N	N	809	N	N
73	20240719	091024	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-1100	5	-1.20	1750748700	19217	11.31	91400	91700	90800	119600	64400	92000	91101.22	27.41	148	93266	92632	91566	90932	89866	92950	91250	198	27600	500	66240	100	1	39536132	35938	9.54	1.26	12	0.05	9527.00	72415.00	131000	20231017	-30.61	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.03	N	271560	500	197 억	10838452	N	N	809	N	N
74	20240718	161002	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	700	2	0.77	15533903900	169446	114.67	91000	92200	90500	118600	64000	91300	91673.10	27.34	73764	92366	91832	91166	90632	89966	92100	90900	198	27300	500	65730	100	1	39536132	36373	9.66	1.27	12	0.43	9527.00	72415.00	131000	20231017	-29.77	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	1.01	N	271560	500	197 억	10810287	N	N	809	N	N
75	20240718	151012	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	600	2	0.66	14379370700	156891	106.18	91000	92200	90500	118600	64000	91300	91651.98	27.34	68198	92366	91832	91166	90632	89966	92100	90900	198	27300	500	65730	100	1	39536132	36334	9.65	1.27	12	0.40	9527.00	72415.00	131000	20231017	-29.85	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131000	-29.85	20231017	89200	3.03	20240419	1.01	N	271560	500	197 억	10810287	N	N	105	N	N
76	20240718	141003	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	700	2	0.77	11665546100	127352	86.19	91000	92200	90500	118600	64000	91300	91600.81	27.34	52146	92366	91832	91166	90632	89966	92100	90900	198	27300	500	65730	100	1	39536132	36373	9.66	1.27	12	0.32	9527.00	72415.00	131000	20231017	-29.77	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	1.01	N	271560	500	197 억	10810287	N	N	105	N	N
77	20240718	131005	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	800	2	0.88	9055206700	98917	66.94	91000	92200	90500	118600	64000	91300	91543.49	27.34	38372	92366	91832	91166	90632	89966	92100	90900	198	27300	500	65730	100	1	39536132	36413	9.67	1.27	12	0.25	9527.00	72415.00	131000	20231017	-29.69	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	131000	-29.69	20231017	89200	3.25	20240419	1.01	N	271560	500	197 억	10810287	N	N	105	N	N
78	20240718	121005	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	600	2	0.66	6676143800	73062	49.45	91000	92000	90500	118600	64000	91300	91376.42	27.34	28588	92366	91832	91166	90632	89966	92100	90900	198	27300	500	65730	100	1	39536132	36334	9.65	1.27	12	0.18	9527.00	72415.00	131000	20231017	-29.85	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131000	-29.85	20231017	89200	3.03	20240419	1.01	N	271560	500	197 억	10810287	N	N	105	N	N
79	20240718	111012	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91700	400	2	0.44	4533030000	49720	33.65	91000	91700	90500	118600	64000	91300	91171.16	27.34	16147	92366	91832	91166	90632	89966	92100	90900	198	27300	500	65730	100	1	39536132	36255	9.63	1.27	12	0.13	9527.00	72415.00	131000	20231017	-30.00	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	131000	-30.00	20231017	89200	2.80	20240419	1.01	N	271560	500	197 억	10810287	N	N	105	N	N
80	20240718	101014	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91200	-100	5	-0.11	3157474300	34676	23.47	91000	91400	90500	118600	64000	91300	91056.47	27.34	12336	92366	91832	91166	90632	89966	92100	90900	198	27300	500	65730	100	1	39536132	36057	9.57	1.26	12	0.09	9527.00	72415.00	131000	20231017	-30.38	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	131000	-30.38	20231017	89200	2.24	20240419	1.01	N	271560	500	197 억	10810287	N	N	105	N	N
81	20240718	091013	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-400	5	-0.44	1182265900	12995	8.79	91000	91400	90500	118600	64000	91300	90978.50	27.34	6350	92366	91832	91166	90632	89966	92100	90900	198	27300	500	65730	100	1	39536132	35938	9.54	1.26	12	0.03	9527.00	72415.00	131000	20231017	-30.61	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.01	N	271560	500	197 억	10810287	N	N	105	N	N
82	20240717	161056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91300	300	2	0.33	13432082200	147368	71.17	90700	91700	90500	118300	63700	91000	91146.47	27.41	-10757	92533	91766	91233	90466	89933	91500	90200	198	27300	500	65520	100	1	39536132	36096	9.58	1.26	12	0.37	9527.00	72415.00	131000	20231017	-30.31	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	131000	-30.31	20231017	89200	2.35	20240419	1.02	N	271560	500	197 억	10837027	N	N	105	N	N
83	20240717	151101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91500	500	2	0.55	12553443400	137757	66.53	90700	91700	90500	118300	63700	91000	91127.44	27.41	-12024	92533	91766	91233	90466	89933	91500	90200	198	27300	500	65520	100	1	39536132	36176	9.60	1.26	12	0.35	9527.00	72415.00	131000	20231017	-30.15	89200	20240419	2.58	118700	-22.91	20240109	89200	2.58	20240419	131000	-30.15	20231017	89200	2.58	20240419	1.02	N	271560	500	197 억	10837027	N	N	112	N	N
84	20240717	141058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91400	400	2	0.44	10982860600	120586	58.24	90700	91700	90500	118300	63700	91000	91079.07	27.41	-10626	92533	91766	91233	90466	89933	91500	90200	198	27300	500	65520	100	1	39536132	36136	9.59	1.26	12	0.31	9527.00	72415.00	131000	20231017	-30.23	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131000	-30.23	20231017	89200	2.47	20240419	1.02	N	271560	500	197 억	10837027	N	N	112	N	N
85	20240717	131056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91600	600	2	0.66	9820104200	107886	52.10	90700	91700	90500	118300	63700	91000	91022.97	27.41	-9103	92533	91766	91233	90466	89933	91500	90200	198	27300	500	65520	100	1	39536132	36215	9.61	1.26	12	0.27	9527.00	72415.00	131000	20231017	-30.08	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131000	-30.08	20231017	89200	2.69	20240419	1.02	N	271560	500	197 억	10837027	N	N	112	N	N
86	20240717	121058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91600	600	2	0.66	8001692100	88026	42.51	90700	91600	90500	118300	63700	91000	90901.46	27.41	-12828	92533	91766	91233	90466	89933	91500	90200	198	27300	500	65520	100	1	39536132	36215	9.61	1.26	12	0.22	9527.00	72415.00	131000	20231017	-30.08	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131000	-30.08	20231017	89200	2.69	20240419	1.02	N	271560	500	197 억	10837027	N	N	112	N	N
87	20240717	111059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-100	5	-0.11	6356066000	70006	33.81	90700	91200	90500	118300	63700	91000	90793.16	27.41	-12729	92533	91766	91233	90466	89933	91500	90200	198	27300	500	65520	100	1	39536132	35938	9.54	1.26	12	0.18	9527.00	72415.00	131000	20231017	-30.61	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.02	N	271560	500	197 억	10837027	N	N	112	N	N
88	20240717	101101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-100	5	-0.11	2649291000	29147	14.08	90700	91200	90700	118300	63700	91000	90894.12	27.41	-4961	92533	91766	91233	90466	89933	91500	90200	198	27300	500	65520	100	1	39536132	35938	9.54	1.26	12	0.07	9527.00	72415.00	131000	20231017	-30.61	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.02	N	271560	500	197 억	10837027	N	N	112	N	N
89	20240717	090856	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-100	5	-0.11	698899000	7700	3.72	90700	90900	90700	118300	63700	91000	90766.10	27.41	-2806	92533	91766	91233	90466	89933	91500	90200	198	27300	500	65520	100	1	39536132	35938	9.54	1.26	12	0.02	9527.00	72415.00	131000	20231017	-30.61	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.02	N	271560	500	197 억	10837027	N	N	112	N	N
90	20240716	161059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91000	-900	5	-0.98	18846742100	206694	224.17	91600	92000	90700	119400	64400	91900	91182.14	27.44	-34295	92633	92266	91933	91566	91233	92100	91400	198	27500	500	66160	100	1	39536132	35978	9.55	1.26	12	0.52	9527.00	72415.00	131000	20231017	-30.53	89200	20240419	2.02	118700	-23.34	20240109	89200	2.02	20240419	131000	-30.53	20231017	89200	2.02	20240419	1.03	N	271560	500	197 억	10848803	N	N	112	N	N
91	20240716	151112	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-1000	5	-1.09	17935729400	196682	213.31	91600	92000	90700	119400	64400	91900	91191.51	27.44	-33200	92633	92266	91933	91566	91233	92100	91400	198	27500	500	66160	100	1	39536132	35938	9.54	1.26	12	0.50	9527.00	72415.00	131000	20231017	-30.61	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.03	N	271560	500	197 억	10848803	N	N	514	N	N
92	20240716	141106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-1000	5	-1.09	15452626700	169390	183.71	91600	92000	90700	119400	64400	91900	91225.14	27.44	-31194	92633	92266	91933	91566	91233	92100	91400	198	27500	500	66160	100	1	39536132	35938	9.54	1.26	12	0.43	9527.00	72415.00	131000	20231017	-30.61	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.03	N	271560	500	197 억	10848803	N	N	514	N	N
93	20240716	131106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91000	-900	5	-0.98	10355485800	113350	122.93	91600	92000	91000	119400	64400	91900	91358.50	27.44	-29325	92633	92266	91933	91566	91233	92100	91400	198	27500	500	66160	100	1	39536132	35978	9.55	1.26	12	0.29	9527.00	72415.00	131000	20231017	-30.53	89200	20240419	2.02	118700	-23.34	20240109	89200	2.02	20240419	131000	-30.53	20231017	89200	2.02	20240419	1.03	N	271560	500	197 억	10848803	N	N	514	N	N
94	20240716	121104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91200	-700	5	-0.76	8415559600	92064	99.85	91600	92000	91100	119400	64400	91900	91409.88	27.44	-24885	92633	92266	91933	91566	91233	92100	91400	198	27500	500	66160	100	1	39536132	36057	9.57	1.26	12	0.23	9527.00	72415.00	131000	20231017	-30.38	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	131000	-30.38	20231017	89200	2.24	20240419	1.03	N	271560	500	197 억	10848803	N	N	514	N	N
95	20240716	111105	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91300	-600	5	-0.65	6511447400	71191	77.21	91600	92000	91200	119400	64400	91900	91464.47	27.44	-21889	92633	92266	91933	91566	91233	92100	91400	198	27500	500	66160	100	1	39536132	36096	9.58	1.26	12	0.18	9527.00	72415.00	131000	20231017	-30.31	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	131000	-30.31	20231017	89200	2.35	20240419	1.03	N	271560	500	197 억	10848803	N	N	514	N	N
96	20240716	101106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91400	-500	5	-0.54	3700250900	40401	43.82	91600	92000	91300	119400	64400	91900	91588.10	27.44	-13485	92633	92266	91933	91566	91233	92100	91400	198	27500	500	66160	100	1	39536132	36136	9.59	1.26	12	0.10	9527.00	72415.00	131000	20231017	-30.23	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131000	-30.23	20231017	89200	2.47	20240419	1.03	N	271560	500	197 억	10848803	N	N	514	N	N
97	20240716	091104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91600	-300	5	-0.33	671233200	7330	7.95	91600	91700	91500	119400	64400	91900	91573.42	27.44	-1621	92633	92266	91933	91566	91233	92100	91400	198	27500	500	66160	100	1	39536132	36215	9.61	1.26	12	0.02	9527.00	72415.00	131000	20231017	-30.08	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131000	-30.08	20231017	89200	2.69	20240419	1.03	N	271560	500	197 억	10848803	N	N	514	N	N
98	20240715	161048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-100	5	-0.11	8408007300	91509	69.27	92100	92300	91600	119600	64400	92000	91881.70	27.45	-9445	93466	92732	92066	91332	90666	92700	91300	198	27600	500	66240	100	1	39536132	36334	9.65	1.27	12	0.23	9527.00	72415.00	131000	20231017	-29.85	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131000	-29.85	20231017	89200	3.03	20240419	1.01	N	271560	500	197 억	10851009	N	N	514	N	N
99	20240715	151056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-100	5	-0.11	7650362900	83265	63.03	92100	92300	91600	119600	64400	92000	91879.70	27.45	-4760	93466	92732	92066	91332	90666	92700	91300	198	27600	500	66240	100	1	39536132	36334	9.65	1.27	12	0.21	9527.00	72415.00	131000	20231017	-29.85	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131000	-29.85	20231017	89200	3.03	20240419	1.01	N	271560	500	197 억	10851009	N	N	308	N	N
100	20240715	141052	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	200	2	0.22	6733954100	73299	55.49	92100	92300	91600	119600	64400	92000	91869.66	27.45	-4823	93466	92732	92066	91332	90666	92700	91300	198	27600	500	66240	100	1	39536132	36452	9.68	1.27	12	0.19	9527.00	72415.00	131000	20231017	-29.62	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131000	-29.62	20231017	89200	3.36	20240419	1.01	N	271560	500	197 억	10851009	N	N	308	N	N
101	20240715	131055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-100	5	-0.11	5467725100	59525	45.06	92100	92300	91600	119600	64400	92000	91855.94	27.45	-8063	93466	92732	92066	91332	90666	92700	91300	198	27600	500	66240	100	1	39536132	36334	9.65	1.27	12	0.15	9527.00	72415.00	131000	20231017	-29.85	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131000	-29.85	20231017	89200	3.03	20240419	1.01	N	271560	500	197 억	10851009	N	N	308	N	N
102	20240715	121054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91700	-300	5	-0.33	4688671000	51041	38.64	92100	92300	91600	119600	64400	92000	91860.88	27.45	-7243	93466	92732	92066	91332	90666	92700	91300	198	27600	500	66240	100	1	39536132	36255	9.63	1.27	12	0.13	9527.00	72415.00	131000	20231017	-30.00	89200	20240419	2.80	118700	-22.75	20240109	89200	2.80	20240419	131000	-30.00	20231017	89200	2.80	20240419	1.01	N	271560	500	197 억	10851009	N	N	308	N	N
103	20240715	111054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91800	-200	5	-0.22	3890810400	42351	32.06	92100	92300	91600	119600	64400	92000	91870.57	27.45	-5943	93466	92732	92066	91332	90666	92700	91300	198	27600	500	66240	100	1	39536132	36294	9.64	1.27	12	0.11	9527.00	72415.00	131000	20231017	-29.92	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	131000	-29.92	20231017	89200	2.91	20240419	1.01	N	271560	500	197 억	10851009	N	N	308	N	N
104	20240715	101052	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-100	5	-0.11	2577376500	28033	21.22	92100	92300	91700	119600	64400	92000	91940.80	27.45	-4046	93466	92732	92066	91332	90666	92700	91300	198	27600	500	66240	100	1	39536132	36334	9.65	1.27	12	0.07	9527.00	72415.00	131000	20231017	-29.85	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131000	-29.85	20231017	89200	3.03	20240419	1.01	N	271560	500	197 억	10851009	N	N	308	N	N
105	20240715	091054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	0	3	0.00	855386600	9283	7.03	92100	92300	91900	119600	64400	92000	92145.49	27.45	-1691	93466	92732	92066	91332	90666	92700	91300	198	27600	500	66240	100	1	39536132	36373	9.66	1.27	12	0.02	9527.00	72415.00	131000	20231017	-29.77	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	1.01	N	271560	500	197 억	10851009	N	N	308	N	N
106	20240712	161045	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	-200	5	-0.22	12131152400	131890	90.08	92000	92800	91400	119800	64600	92200	91979.26	27.50	-5379	93533	92866	92333	91666	91133	92600	91400	198	27600	500	66380	100	1	39536132	36373	9.66	1.27	12	0.33	9527.00	72415.00	131000	20231017	-29.77	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	0.99	N	271560	500	197 억	10872115	N	N	308	N	N
107	20240712	151052	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	-200	5	-0.22	11407623500	124022	84.71	92000	92800	91400	119800	64600	92200	91980.62	27.50	-7238	93533	92866	92333	91666	91133	92600	91400	198	27600	500	66380	100	1	39536132	36373	9.66	1.27	12	0.31	9527.00	72415.00	131000	20231017	-29.77	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	0.99	N	271560	500	197 억	10872115	N	N	33	N	N
108	20240712	141055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-300	5	-0.33	9630170000	104692	71.50	92000	92800	91400	119800	64600	92200	91985.70	27.50	-4545	93533	92866	92333	91666	91133	92600	91400	198	27600	500	66380	100	1	39536132	36334	9.65	1.27	12	0.26	9527.00	72415.00	131000	20231017	-29.85	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131000	-29.85	20231017	89200	3.03	20240419	0.99	N	271560	500	197 억	10872115	N	N	33	N	N
109	20240712	131049	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-100	5	-0.11	8146070600	88535	60.47	92000	92800	91400	119800	64600	92200	92009.58	27.50	-2269	93533	92866	92333	91666	91133	92600	91400	198	27600	500	66380	100	1	39536132	36413	9.67	1.27	12	0.22	9527.00	72415.00	131000	20231017	-29.69	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	131000	-29.69	20231017	89200	3.25	20240419	0.99	N	271560	500	197 억	10872115	N	N	33	N	N
110	20240712	121050	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	-200	5	-0.22	7141390100	77615	53.01	92000	92800	91400	119800	64600	92200	92010.40	27.50	-41	93533	92866	92333	91666	91133	92600	91400	198	27600	500	66380	100	1	39536132	36373	9.66	1.27	12	0.20	9527.00	72415.00	131000	20231017	-29.77	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	0.99	N	271560	500	197 억	10872115	N	N	33	N	N
111	20240712	111048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	200	2	0.22	6152000600	66890	45.68	92000	92800	91400	119800	64600	92200	91971.86	27.50	247	93533	92866	92333	91666	91133	92600	91400	198	27600	500	66380	100	1	39536132	36531	9.70	1.28	12	0.17	9527.00	72415.00	131000	20231017	-29.47	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	131000	-29.47	20231017	89200	3.59	20240419	0.99	N	271560	500	197 억	10872115	N	N	33	N	N
112	20240712	101048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-100	5	-0.11	3972583300	43296	29.57	92000	92100	91400	119800	64600	92200	91753.90	27.50	-1690	93533	92866	92333	91666	91133	92600	91400	198	27600	500	66380	100	1	39536132	36413	9.67	1.27	12	0.11	9527.00	72415.00	131000	20231017	-29.69	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	131000	-29.69	20231017	89200	3.25	20240419	0.99	N	271560	500	197 억	10872115	N	N	33	N	N
113	20240712	091046	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91800	-400	5	-0.43	842805500	9196	6.28	92000	92000	91400	119800	64600	92200	91648.30	27.50	-841	93533	92866	92333	91666	91133	92600	91400	198	27600	500	66380	100	1	39536132	36294	9.64	1.27	12	0.02	9527.00	72415.00	131000	20231017	-29.92	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	131000	-29.92	20231017	89200	2.91	20240419	0.99	N	271560	500	197 억	10872115	N	N	33	N	N
114	20240711	161041	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	0	3	0.00	13238359900	143638	81.92	92300	93000	91800	119800	64600	92200	92164.72	27.60	-25927	94866	93532	92766	91432	90666	93150	91050	198	27600	500	66380	100	1	39536132	36452	9.68	1.27	12	0.36	9527.00	72415.00	131000	20231017	-29.62	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131000	-29.62	20231017	89200	3.36	20240419	1.04	N	271560	500	197 억	10912484	N	N	33	N	N
115	20240711	151048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-100	5	-0.11	11845599400	128529	73.30	92300	93000	91800	119800	64600	92200	92162.85	27.60	-23740	94866	93532	92766	91432	90666	93150	91050	198	27600	500	66380	100	1	39536132	36413	9.67	1.27	12	0.33	9527.00	72415.00	131000	20231017	-29.69	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	131000	-29.69	20231017	89200	3.25	20240419	1.04	N	271560	500	197 억	10912484	N	N	298	N	N
116	20240711	141048	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	100	2	0.11	10187457900	110529	63.04	92300	93000	91800	119800	64600	92200	92170.00	27.60	-22878	94866	93532	92766	91432	90666	93150	91050	198	27600	500	66380	100	1	39536132	36492	9.69	1.27	12	0.28	9527.00	72415.00	131000	20231017	-29.54	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	131000	-29.54	20231017	89200	3.48	20240419	1.04	N	271560	500	197 억	10912484	N	N	298	N	N
117	20240711	131046	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91900	-300	5	-0.33	8240204500	89364	50.97	92300	93000	91900	119800	64600	92200	92209.44	27.60	-18719	94866	93532	92766	91432	90666	93150	91050	198	27600	500	66380	100	1	39536132	36334	9.65	1.27	12	0.23	9527.00	72415.00	131000	20231017	-29.85	89200	20240419	3.03	118700	-22.58	20240109	89200	3.03	20240419	131000	-29.85	20231017	89200	3.03	20240419	1.04	N	271560	500	197 억	10912484	N	N	298	N	N
118	20240711	121045	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-100	5	-0.11	6695085900	72569	41.39	92300	93000	91900	119800	64600	92200	92258.21	27.60	-15986	94866	93532	92766	91432	90666	93150	91050	198	27600	500	66380	100	1	39536132	36413	9.67	1.27	12	0.18	9527.00	72415.00	131000	20231017	-29.69	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	131000	-29.69	20231017	89200	3.25	20240419	1.04	N	271560	500	197 억	10912484	N	N	298	N	N
119	20240711	111041	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	-200	5	-0.22	5672396700	61460	35.05	92300	93000	91900	119800	64600	92200	92294.12	27.60	-15098	94866	93532	92766	91432	90666	93150	91050	198	27600	500	66380	100	1	39536132	36373	9.66	1.27	12	0.16	9527.00	72415.00	131000	20231017	-29.77	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	1.04	N	271560	500	197 억	10912484	N	N	298	N	N
120	20240711	101044	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92800	600	2	0.65	3200248500	34635	19.75	92300	93000	92000	119800	64600	92200	92399.26	27.60	-2601	94866	93532	92766	91432	90666	93150	91050	198	27600	500	66380	100	1	39536132	36690	9.74	1.28	12	0.09	9527.00	72415.00	131000	20231017	-29.16	89200	20240419	4.04	118700	-21.82	20240109	89200	4.04	20240419	131000	-29.16	20231017	89200	4.04	20240419	1.04	N	271560	500	197 억	10912484	N	N	298	N	N
121	20240711	091041	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	200	2	0.22	898210000	9739	5.55	92300	92400	92000	119800	64600	92200	92228.15	27.60	-1566	94866	93532	92766	91432	90666	93150	91050	198	27600	500	66380	100	1	39536132	36531	9.70	1.28	12	0.02	9527.00	72415.00	131000	20231017	-29.47	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	131000	-29.47	20231017	89200	3.59	20240419	1.04	N	271560	500	197 억	10912484	N	N	298	N	N
122	20240710	161037	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	-1700	5	-1.81	16177961400	174978	76.06	94100	94100	92000	122000	65800	93900	92457.28	27.77	-68576	95366	94632	93266	92532	91166	95000	92900	198	28100	500	67600	100	1	39536132	36452	9.68	1.27	12	0.44	9527.00	72415.00	131000	20231017	-29.62	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131000	-29.62	20231017	89200	3.36	20240419	1.05	N	271560	500	197 억	10980812	N	N	298	N	N
123	20240710	151041	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92100	-1800	5	-1.92	15400247000	166545	72.40	94100	94100	92000	122000	65800	93900	92468.98	27.77	-64937	95366	94632	93266	92532	91166	95000	92900	198	28100	500	67600	100	1	39536132	36413	9.67	1.27	12	0.42	9527.00	72415.00	131000	20231017	-29.69	89200	20240419	3.25	118700	-22.41	20240109	89200	3.25	20240419	131000	-29.69	20231017	89200	3.25	20240419	1.05	N	271560	500	197 억	10980812	N	N	2	N	N
124	20240710	141041	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	-1700	5	-1.81	13062486800	141169	61.37	94100	94100	92000	122000	65800	93900	92530.84	27.77	-57463	95366	94632	93266	92532	91166	95000	92900	198	28100	500	67600	100	1	39536132	36452	9.68	1.27	12	0.36	9527.00	72415.00	131000	20231017	-29.62	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131000	-29.62	20231017	89200	3.36	20240419	1.05	N	271560	500	197 억	10980812	N	N	2	N	N
125	20240710	131040	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	-1600	5	-1.70	11274852900	121767	52.93	94100	94100	92000	122000	65800	93900	92593.67	27.77	-47815	95366	94632	93266	92532	91166	95000	92900	198	28100	500	67600	100	1	39536132	36492	9.69	1.27	12	0.31	9527.00	72415.00	131000	20231017	-29.54	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	131000	-29.54	20231017	89200	3.48	20240419	1.05	N	271560	500	197 억	10980812	N	N	2	N	N
126	20240710	121039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	-1600	5	-1.70	10598849100	114442	49.75	94100	94100	92000	122000	65800	93900	92613.28	27.77	-45652	95366	94632	93266	92532	91166	95000	92900	198	28100	500	67600	100	1	39536132	36492	9.69	1.27	12	0.29	9527.00	72415.00	131000	20231017	-29.54	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	131000	-29.54	20231017	89200	3.48	20240419	1.05	N	271560	500	197 억	10980812	N	N	2	N	N
127	20240710	111040	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	-1500	5	-1.60	9801671700	105803	45.99	94100	94100	92000	122000	65800	93900	92640.77	27.77	-42402	95366	94632	93266	92532	91166	95000	92900	198	28100	500	67600	100	1	39536132	36531	9.70	1.28	12	0.27	9527.00	72415.00	131000	20231017	-29.47	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	131000	-29.47	20231017	89200	3.59	20240419	1.05	N	271560	500	197 억	10980812	N	N	2	N	N
128	20240710	101035	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92500	-1400	5	-1.49	6543531000	70457	30.63	94100	94100	92400	122000	65800	93900	92872.69	27.77	-29614	95366	94632	93266	92532	91166	95000	92900	198	28100	500	67600	100	1	39536132	36571	9.71	1.28	12	0.18	9527.00	72415.00	131000	20231017	-29.39	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	131000	-29.39	20231017	89200	3.70	20240419	1.05	N	271560	500	197 억	10980812	N	N	2	N	N
129	20240710	091041	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92900	-1000	5	-1.06	2069603700	22169	9.64	94100	94100	92900	122000	65800	93900	93355.75	27.77	-10719	95366	94632	93266	92532	91166	95000	92900	198	28100	500	67600	100	1	39536132	36729	9.75	1.28	12	0.06	9527.00	72415.00	131000	20231017	-29.08	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	131000	-29.08	20231017	89200	4.15	20240419	1.05	N	271560	500	197 억	10980812	N	N	2	N	N
130	20240709	161034	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93900	1500	2	1.62	21317037600	228453	121.81	92400	94000	91900	120100	64700	92400	93308.38	27.73	17969	93800	93100	92100	91400	90400	93450	91750	198	27700	500	66520	100	1	39536132	37124	9.86	1.30	12	0.58	9527.00	72415.00	131000	20231017	-28.32	89200	20240419	5.27	118700	-20.89	20240109	89200	5.27	20240419	131000	-28.32	20231017	89200	5.27	20240419	1.02	N	271560	500	197 억	10965218	N	N	2	N	N
131	20240709	151040	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93700	1300	2	1.41	20127336100	215777	115.05	92400	94000	91900	120100	64700	92400	93278.41	27.73	17498	93800	93100	92100	91400	90400	93450	91750	198	27700	500	66520	100	1	39536132	37045	9.84	1.29	12	0.55	9527.00	72415.00	131000	20231017	-28.47	89200	20240419	5.04	118700	-21.06	20240109	89200	5.04	20240419	131000	-28.47	20231017	89200	5.04	20240419	1.02	N	271560	500	197 억	10965218	N	N	24	N	N
132	20240709	141040	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93500	1100	2	1.19	14849915700	159506	85.04	92400	93600	91900	120100	64700	92400	93099.42	27.73	16886	93800	93100	92100	91400	90400	93450	91750	198	27700	500	66520	100	1	39536132	36966	9.81	1.29	12	0.40	9527.00	72415.00	131000	20231017	-28.63	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	131000	-28.63	20231017	89200	4.82	20240419	1.02	N	271560	500	197 억	10965218	N	N	24	N	N
133	20240709	131043	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93300	900	2	0.97	13168745200	141506	75.45	92400	93600	91900	120100	64700	92400	93061.39	27.73	18212	93800	93100	92100	91400	90400	93450	91750	198	27700	500	66520	100	1	39536132	36887	9.79	1.29	12	0.36	9527.00	72415.00	131000	20231017	-28.78	89200	20240419	4.60	118700	-21.40	20240109	89200	4.60	20240419	131000	-28.78	20231017	89200	4.60	20240419	1.02	N	271560	500	197 억	10965218	N	N	24	N	N
134	20240709	121044	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93500	1100	2	1.19	10819642400	116369	62.05	92400	93500	91900	120100	64700	92400	92977.02	27.73	14213	93800	93100	92100	91400	90400	93450	91750	198	27700	500	66520	100	1	39536132	36966	9.81	1.29	12	0.29	9527.00	72415.00	131000	20231017	-28.63	89200	20240419	4.82	118700	-21.23	20240109	89200	4.82	20240419	131000	-28.63	20231017	89200	4.82	20240419	1.02	N	271560	500	197 억	10965218	N	N	24	N	N
135	20240709	111045	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	93100	700	2	0.76	8669101100	93316	49.75	92400	93500	91900	120100	64700	92400	92900.48	27.73	10651	93800	93100	92100	91400	90400	93450	91750	198	27700	500	66520	100	1	39536132	36808	9.77	1.29	12	0.24	9527.00	72415.00	131000	20231017	-28.93	89200	20240419	4.37	118700	-21.57	20240109	89200	4.37	20240419	131000	-28.93	20231017	89200	4.37	20240419	1.02	N	271560	500	197 억	10965218	N	N	24	N	N
136	20240709	101040	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92900	500	2	0.54	6200315700	66783	35.61	92400	93500	91900	120100	64700	92400	92842.72	27.73	6936	93800	93100	92100	91400	90400	93450	91750	198	27700	500	66520	100	1	39536132	36729	9.75	1.28	12	0.17	9527.00	72415.00	131000	20231017	-29.08	89200	20240419	4.15	118700	-21.74	20240109	89200	4.15	20240419	131000	-29.08	20231017	89200	4.15	20240419	1.02	N	271560	500	197 억	10965218	N	N	24	N	N
137	20240709	091037	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	0	3	0.00	953887800	10350	5.52	92400	92500	91900	120100	64700	92400	92163.07	27.73	326	93800	93100	92100	91400	90400	93450	91750	198	27700	500	66520	100	1	39536132	36531	9.70	1.28	12	0.03	9527.00	72415.00	131000	20231017	-29.47	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	131000	-29.47	20231017	89200	3.59	20240419	1.02	N	271560	500	197 억	10965218	N	N	24	N	N
138	20240708	161031	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	1000	2	1.09	17263302100	187156	91.69	91500	92800	91100	118800	64000	91400	92239.87	27.78	14212	92266	91832	91266	90832	90266	92050	91050	198	27400	500	65800	100	1	39536132	36531	9.70	1.28	12	0.47	9527.00	72415.00	131000	20231017	-29.47	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	131000	-29.47	20231017	89200	3.59	20240419	1.02	N	271560	500	197 억	10984669	N	N	24	N	N
139	20240708	151033	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	800	2	0.88	15975889900	173213	84.86	91500	92800	91100	118800	64000	91400	92232.63	27.78	9851	92266	91832	91266	90832	90266	92050	91050	198	27400	500	65800	100	1	39536132	36452	9.68	1.27	12	0.44	9527.00	72415.00	131000	20231017	-29.62	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131000	-29.62	20231017	89200	3.36	20240419	1.02	N	271560	500	197 억	10984669	N	N	1157	N	N
140	20240708	141036	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92500	1100	2	1.20	14200324000	153979	75.44	91500	92800	91100	118800	64000	91400	92222.47	27.78	12394	92266	91832	91266	90832	90266	92050	91050	198	27400	500	65800	100	1	39536132	36571	9.71	1.28	12	0.39	9527.00	72415.00	131000	20231017	-29.39	89200	20240419	3.70	118700	-22.07	20240109	89200	3.70	20240419	131000	-29.39	20231017	89200	3.70	20240419	1.02	N	271560	500	197 억	10984669	N	N	1157	N	N
141	20240708	131031	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92400	1000	2	1.09	12731660600	138091	67.65	91500	92800	91100	118800	64000	91400	92197.61	27.78	11813	92266	91832	91266	90832	90266	92050	91050	198	27400	500	65800	100	1	39536132	36531	9.70	1.28	12	0.35	9527.00	72415.00	131000	20231017	-29.47	89200	20240419	3.59	118700	-22.16	20240109	89200	3.59	20240419	131000	-29.47	20231017	89200	3.59	20240419	1.02	N	271560	500	197 억	10984669	N	N	1157	N	N
142	20240708	121033	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92600	1200	2	1.31	10537830000	114359	56.03	91500	92800	91100	118800	64000	91400	92146.92	27.78	8876	92266	91832	91266	90832	90266	92050	91050	198	27400	500	65800	100	1	39536132	36610	9.72	1.28	12	0.29	9527.00	72415.00	131000	20231017	-29.31	89200	20240419	3.81	118700	-21.99	20240109	89200	3.81	20240419	131000	-29.31	20231017	89200	3.81	20240419	1.02	N	271560	500	197 억	10984669	N	N	1157	N	N
143	20240708	111030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92300	900	2	0.98	8012124000	87076	42.66	91500	92600	91100	118800	64000	91400	92013.00	27.78	4911	92266	91832	91266	90832	90266	92050	91050	198	27400	500	65800	100	1	39536132	36492	9.69	1.27	12	0.22	9527.00	72415.00	131000	20231017	-29.54	89200	20240419	3.48	118700	-22.24	20240109	89200	3.48	20240419	131000	-29.54	20231017	89200	3.48	20240419	1.02	N	271560	500	197 억	10984669	N	N	1157	N	N
144	20240708	101030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91800	400	2	0.44	5576421900	60648	29.71	91500	92600	91100	118800	64000	91400	91947.33	27.78	-313	92266	91832	91266	90832	90266	92050	91050	198	27400	500	65800	100	1	39536132	36294	9.64	1.27	12	0.15	9527.00	72415.00	131000	20231017	-29.92	89200	20240419	2.91	118700	-22.66	20240109	89200	2.91	20240419	131000	-29.92	20231017	89200	2.91	20240419	1.02	N	271560	500	197 억	10984669	N	N	1157	N	N
145	20240708	091030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	600	2	0.66	1675112400	18303	8.97	91500	92100	91100	118800	64000	91400	91521.19	27.78	1348	92266	91832	91266	90832	90266	92050	91050	198	27400	500	65800	100	1	39536132	36373	9.66	1.27	12	0.05	9527.00	72415.00	131000	20231017	-29.77	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	1.02	N	271560	500	197 억	10984669	N	N	1157	N	N
146	20240705	161025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91400	400	2	0.44	18526754000	202846	184.51	90700	91700	90700	118300	63700	91000	91334.04	27.93	-24372	91533	91266	90733	90466	89933	91400	90600	198	27300	500	65520	100	1	39536132	36136	9.59	1.26	12	0.51	9527.00	72415.00	131000	20231017	-30.23	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131000	-30.23	20231017	89200	2.47	20240419	1.06	N	271560	500	197 억	11041060	N	N	1157	N	N
147	20240705	151029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91300	300	2	0.33	17488237200	191483	174.18	90700	91700	90700	118300	63700	91000	91330.50	27.93	-23743	91533	91266	90733	90466	89933	91400	90600	198	27300	500	65520	100	1	39536132	36096	9.58	1.26	12	0.48	9527.00	72415.00	131000	20231017	-30.31	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	131000	-30.31	20231017	89200	2.35	20240419	1.06	N	271560	500	197 억	11041060	N	N	508	N	N
148	20240705	141031	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91400	400	2	0.44	14653503800	160478	145.97	90700	91700	90700	118300	63700	91000	91311.61	27.93	-17402	91533	91266	90733	90466	89933	91400	90600	198	27300	500	65520	100	1	39536132	36136	9.59	1.26	12	0.41	9527.00	72415.00	131000	20231017	-30.23	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131000	-30.23	20231017	89200	2.47	20240419	1.06	N	271560	500	197 억	11041060	N	N	508	N	N
149	20240705	131028	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91300	300	2	0.33	11061729200	121190	110.24	90700	91500	90700	118300	63700	91000	91275.92	27.93	-15056	91533	91266	90733	90466	89933	91400	90600	198	27300	500	65520	100	1	39536132	36096	9.58	1.26	12	0.31	9527.00	72415.00	131000	20231017	-30.31	89200	20240419	2.35	118700	-23.08	20240109	89200	2.35	20240419	131000	-30.31	20231017	89200	2.35	20240419	1.06	N	271560	500	197 억	11041060	N	N	508	N	N
150	20240705	121029	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91200	200	2	0.22	8873168700	97207	88.42	90700	91500	90700	118300	63700	91000	91281.17	27.93	-10049	91533	91266	90733	90466	89933	91400	90600	198	27300	500	65520	100	1	39536132	36057	9.57	1.26	12	0.25	9527.00	72415.00	131000	20231017	-30.38	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	131000	-30.38	20231017	89200	2.24	20240419	1.06	N	271560	500	197 억	11041060	N	N	508	N	N
151	20240705	111025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91400	400	2	0.44	5631216800	61708	56.13	90700	91500	90700	118300	63700	91000	91255.86	27.93	-8676	91533	91266	90733	90466	89933	91400	90600	198	27300	500	65520	100	1	39536132	36136	9.59	1.26	12	0.16	9527.00	72415.00	131000	20231017	-30.23	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131000	-30.23	20231017	89200	2.47	20240419	1.06	N	271560	500	197 억	11041060	N	N	508	N	N
152	20240705	101026	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91200	200	2	0.22	3417175800	37474	34.09	90700	91500	90700	118300	63700	91000	91187.91	27.93	-9796	91533	91266	90733	90466	89933	91400	90600	198	27300	500	65520	100	1	39536132	36057	9.57	1.26	12	0.09	9527.00	72415.00	131000	20231017	-30.38	89200	20240419	2.24	118700	-23.17	20240109	89200	2.24	20240419	131000	-30.38	20231017	89200	2.24	20240419	1.06	N	271560	500	197 억	11041060	N	N	508	N	N
153	20240705	091027	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91100	100	2	0.11	511345300	5626	5.12	90700	91200	90700	118300	63700	91000	90889.67	27.93	-1403	91533	91266	90733	90466	89933	91400	90600	198	27300	500	65520	100	1	39536132	36017	9.56	1.26	12	0.01	9527.00	72415.00	131000	20231017	-30.46	89200	20240419	2.13	118700	-23.25	20240109	89200	2.13	20240419	131000	-30.46	20231017	89200	2.13	20240419	1.06	N	271560	500	197 억	11041060	N	N	508	N	N
154	20240704	161021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91000	600	2	0.66	9892634700	109228	76.92	90800	91000	90200	117500	63300	90400	90567.30	28.00	-21792	92200	91300	90700	89800	89200	91000	89500	198	27100	500	65080	100	1	39536132	35978	9.55	1.26	12	0.28	9527.00	72415.00	131000	20231017	-30.53	89200	20240419	2.02	118700	-23.34	20240109	89200	2.02	20240419	131000	-30.53	20231017	89200	2.02	20240419	1.08	N	271560	500	197 억	11068976	N	N	508	N	N
155	20240704	151025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90800	400	2	0.44	9135855600	100900	71.05	90800	91000	90200	117500	63300	90400	90543.66	28.00	-22519	92200	91300	90700	89800	89200	91000	89500	198	27100	500	65080	100	1	39536132	35899	9.53	1.25	12	0.26	9527.00	72415.00	131000	20231017	-30.69	89200	20240419	1.79	118700	-23.50	20240109	89200	1.79	20240419	131000	-30.69	20231017	89200	1.79	20240419	1.08	N	271560	500	197 억	11068976	N	N	974	N	N
156	20240704	141024	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90600	200	2	0.22	6954461000	76849	54.12	90800	91000	90200	117500	63300	90400	90495.14	28.00	-19236	92200	91300	90700	89800	89200	91000	89500	198	27100	500	65080	100	1	39536132	35820	9.51	1.25	12	0.19	9527.00	72415.00	131000	20231017	-30.84	89200	20240419	1.57	118700	-23.67	20240109	89200	1.57	20240419	131000	-30.84	20231017	89200	1.57	20240419	1.08	N	271560	500	197 억	11068976	N	N	974	N	N
157	20240704	131025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90500	100	2	0.11	5741132800	63444	44.68	90800	91000	90200	117500	63300	90400	90491.34	28.00	-17103	92200	91300	90700	89800	89200	91000	89500	198	27100	500	65080	100	1	39536132	35780	9.50	1.25	12	0.16	9527.00	72415.00	131000	20231017	-30.92	89200	20240419	1.46	118700	-23.76	20240109	89200	1.46	20240419	131000	-30.92	20231017	89200	1.46	20240419	1.08	N	271560	500	197 억	11068976	N	N	974	N	N
158	20240704	121025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	0	3	0.00	4635379800	51209	36.06	90800	91000	90200	117500	63300	90400	90518.85	28.00	-13439	92200	91300	90700	89800	89200	91000	89500	198	27100	500	65080	100	1	39536132	35741	9.49	1.25	12	0.13	9527.00	72415.00	131000	20231017	-30.99	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.08	N	271560	500	197 억	11068976	N	N	974	N	N
159	20240704	111023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90300	-100	5	-0.11	3956324200	43697	30.77	90800	91000	90200	117500	63300	90400	90539.95	28.00	-11686	92200	91300	90700	89800	89200	91000	89500	198	27100	500	65080	100	1	39536132	35701	9.48	1.25	12	0.11	9527.00	72415.00	131000	20231017	-31.07	89200	20240419	1.23	118700	-23.93	20240109	89200	1.23	20240419	131000	-31.07	20231017	89200	1.23	20240419	1.08	N	271560	500	197 억	11068976	N	N	974	N	N
160	20240704	101023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90600	200	2	0.22	1864244100	20554	14.47	90800	91000	90400	117500	63300	90400	90699.82	28.00	-409	92200	91300	90700	89800	89200	91000	89500	198	27100	500	65080	100	1	39536132	35820	9.51	1.25	12	0.05	9527.00	72415.00	131000	20231017	-30.84	89200	20240419	1.57	118700	-23.67	20240109	89200	1.57	20240419	131000	-30.84	20231017	89200	1.57	20240419	1.08	N	271560	500	197 억	11068976	N	N	974	N	N
161	20240704	091025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90500	100	2	0.11	512104500	5652	3.98	90800	90900	90400	117500	63300	90400	90605.89	28.00	-289	92200	91300	90700	89800	89200	91000	89500	198	27100	500	65080	100	1	39536132	35780	9.50	1.25	12	0.01	9527.00	72415.00	131000	20231017	-30.92	89200	20240419	1.46	118700	-23.76	20240109	89200	1.46	20240419	131000	-30.92	20231017	89200	1.46	20240419	1.08	N	271560	500	197 억	11068976	N	N	974	N	N
162	20240703	161019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-500	5	-0.55	12808846700	141515	54.18	91200	91600	90100	118100	63700	90900	90512.33	27.99	-27942	92433	91666	90933	90166	89433	91300	89800	198	27200	500	65440	100	1	39536132	35741	9.49	1.25	12	0.36	9527.00	72415.00	131000	20231017	-30.99	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.04	N	271560	500	197 억	11065476	N	N	974	N	N
163	20240703	151022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-500	5	-0.55	11962163200	132153	50.59	91200	91600	90100	118100	63700	90900	90517.39	27.99	-25698	92433	91666	90933	90166	89433	91300	89800	198	27200	500	65440	100	1	39536132	35741	9.49	1.25	12	0.33	9527.00	72415.00	131000	20231017	-30.99	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.04	N	271560	500	197 억	11065476	N	N	1497	N	N
164	20240703	141022	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-500	5	-0.55	10255430200	113283	43.37	91200	91600	90100	118100	63700	90900	90529.13	27.99	-23088	92433	91666	90933	90166	89433	91300	89800	198	27200	500	65440	100	1	39536132	35741	9.49	1.25	12	0.29	9527.00	72415.00	131000	20231017	-30.99	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.04	N	271560	500	197 억	11065476	N	N	1497	N	N
165	20240703	131021	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-500	5	-0.55	8688459400	95955	36.73	91200	91600	90100	118100	63700	90900	90547.05	27.99	-20179	92433	91666	90933	90166	89433	91300	89800	198	27200	500	65440	100	1	39536132	35741	9.49	1.25	12	0.24	9527.00	72415.00	131000	20231017	-30.99	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.04	N	271560	500	197 억	11065476	N	N	1497	N	N
166	20240703	121020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-500	5	-0.55	7480995600	82589	31.62	91200	91600	90100	118100	63700	90900	90580.82	27.99	-18737	92433	91666	90933	90166	89433	91300	89800	198	27200	500	65440	100	1	39536132	35741	9.49	1.25	12	0.21	9527.00	72415.00	131000	20231017	-30.99	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.04	N	271560	500	197 억	11065476	N	N	1497	N	N
167	20240703	111023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-500	5	-0.55	6355340800	70131	26.85	91200	91600	90100	118100	63700	90900	90620.79	27.99	-16015	92433	91666	90933	90166	89433	91300	89800	198	27200	500	65440	100	1	39536132	35741	9.49	1.25	12	0.18	9527.00	72415.00	131000	20231017	-30.99	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.04	N	271560	500	197 억	11065476	N	N	1497	N	N
168	20240703	101024	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90600	-300	5	-0.33	2712719900	29811	11.41	91200	91600	90600	118100	63700	90900	90997.44	27.99	-5584	92433	91666	90933	90166	89433	91300	89800	198	27200	500	65440	100	1	39536132	35820	9.51	1.25	12	0.08	9527.00	72415.00	131000	20231017	-30.84	89200	20240419	1.57	118700	-23.67	20240109	89200	1.57	20240419	131000	-30.84	20231017	89200	1.57	20240419	1.04	N	271560	500	197 억	11065476	N	N	1497	N	N
169	20240703	091020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90800	-100	5	-0.11	499446800	5496	2.10	91200	91200	90600	118100	63700	90900	90874.37	27.99	-1824	92433	91666	90933	90166	89433	91300	89800	198	27200	500	65440	100	1	39536132	35899	9.53	1.25	12	0.01	9527.00	72415.00	131000	20231017	-30.69	89200	20240419	1.79	118700	-23.50	20240109	89200	1.79	20240419	131000	-30.69	20231017	89200	1.79	20240419	1.04	N	271560	500	197 억	11065476	N	N	1497	N	N
170	20240702	161017	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-700	5	-0.76	23621259900	260456	125.10	91300	91700	90200	119000	64200	91600	90691.84	28.22	-62578	93666	92632	91966	90932	90266	92300	90600	198	27400	500	65950	100	1	39536132	35938	9.54	1.26	12	0.66	9527.00	72415.00	131600	20230626	-30.93	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.06	N	271560	500	197 억	11157326	N	N	1497	N	N
171	20240702	151019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90900	-700	5	-0.76	22738062900	250747	120.43	91300	91700	90200	119000	64200	91600	90681.28	28.22	-63324	93666	92632	91966	90932	90266	92300	90600	198	27400	500	65950	100	1	39536132	35938	9.54	1.26	12	0.63	9527.00	72415.00	131600	20230626	-30.93	89200	20240419	1.91	118700	-23.42	20240109	89200	1.91	20240419	131000	-30.61	20231017	89200	1.91	20240419	1.06	N	271560	500	197 억	11157326	N	N	2396	N	N
172	20240702	141019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90600	-1000	5	-1.09	20132152700	222032	106.64	91300	91700	90200	119000	64200	91600	90672.28	28.22	-62505	93666	92632	91966	90932	90266	92300	90600	198	27400	500	65950	100	1	39536132	35820	9.51	1.25	12	0.56	9527.00	72415.00	131600	20230626	-31.16	89200	20240419	1.57	118700	-23.67	20240109	89200	1.57	20240419	131000	-30.84	20231017	89200	1.57	20240419	1.06	N	271560	500	197 억	11157326	N	N	2396	N	N
173	20240702	131019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-1200	5	-1.31	18053291300	199057	95.61	91300	91700	90200	119000	64200	91600	90694.06	28.22	-62238	93666	92632	91966	90932	90266	92300	90600	198	27400	500	65950	100	1	39536132	35741	9.49	1.25	12	0.50	9527.00	72415.00	131600	20230626	-31.31	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.06	N	271560	500	197 억	11157326	N	N	2396	N	N
174	20240702	121020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90400	-1200	5	-1.31	15521542200	171017	82.14	91300	91700	90300	119000	64200	91600	90760.21	28.22	-53501	93666	92632	91966	90932	90266	92300	90600	198	27400	500	65950	100	1	39536132	35741	9.49	1.25	12	0.43	9527.00	72415.00	131600	20230626	-31.31	89200	20240419	1.35	118700	-23.84	20240109	89200	1.35	20240419	131000	-30.99	20231017	89200	1.35	20240419	1.06	N	271560	500	197 억	11157326	N	N	2396	N	N
175	20240702	111019	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90700	-900	5	-0.98	12342830600	135870	65.26	91300	91700	90300	119000	64200	91600	90842.91	28.22	-41110	93666	92632	91966	90932	90266	92300	90600	198	27400	500	65950	100	1	39536132	35859	9.52	1.25	12	0.34	9527.00	72415.00	131600	20230626	-31.08	89200	20240419	1.68	118700	-23.59	20240109	89200	1.68	20240419	131000	-30.76	20231017	89200	1.68	20240419	1.06	N	271560	500	197 억	11157326	N	N	2396	N	N
176	20240702	101018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	90500	-1100	5	-1.20	10006458300	110071	52.87	91300	91700	90300	119000	64200	91600	90909.09	28.22	-36169	93666	92632	91966	90932	90266	92300	90600	198	27400	500	65950	100	1	39536132	35780	9.50	1.25	12	0.28	9527.00	72415.00	131600	20230626	-31.23	89200	20240419	1.46	118700	-23.76	20240109	89200	1.46	20240419	131000	-30.92	20231017	89200	1.46	20240419	1.06	N	271560	500	197 억	11157326	N	N	2396	N	N
177	20240702	091020	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91400	-200	5	-0.22	1586765400	17360	8.34	91300	91700	91200	119000	64200	91600	91403.48	28.22	-9055	93666	92632	91966	90932	90266	92300	90600	198	27400	500	65950	100	1	39536132	36136	9.59	1.26	12	0.04	9527.00	72415.00	131600	20230626	-30.55	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131000	-30.23	20231017	89200	2.47	20240419	1.06	N	271560	500	197 억	11157326	N	N	2396	N	N
178	20240701	161015	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91600	-600	5	-0.65	18915335500	206481	84.00	92300	93000	91300	119800	64600	92200	91608.06	28.38	-66464	95066	93632	92766	91332	90466	94350	92050	198	27600	500	66380	100	1	39536132	36215	9.61	1.26	12	0.52	9527.00	72415.00	131600	20230626	-30.40	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131000	-30.08	20231017	89200	2.69	20240419	1.05	N	271560	500	197 억	11218419	N	N	2396	N	N
179	20240701	151018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91400	-800	5	-0.87	17936315300	195788	79.65	92300	93000	91300	119800	64600	92200	91610.83	28.38	-63539	95066	93632	92766	91332	90466	94350	92050	198	27600	500	66380	100	1	39536132	36136	9.59	1.26	12	0.50	9527.00	72415.00	131600	20230626	-30.55	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131000	-30.23	20231017	89200	2.47	20240419	1.05	N	271560	500	197 억	11218419	N	N	2194	N	N
180	20240701	141016	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91400	-800	5	-0.87	15186302700	165721	67.42	92300	93000	91300	119800	64600	92200	91637.69	28.38	-53520	95066	93632	92766	91332	90466	94350	92050	198	27600	500	66380	100	1	39536132	36136	9.59	1.26	12	0.42	9527.00	72415.00	131600	20230626	-30.55	89200	20240419	2.47	118700	-23.00	20240109	89200	2.47	20240419	131000	-30.23	20231017	89200	2.47	20240419	1.05	N	271560	500	197 억	11218419	N	N	2194	N	N
181	20240701	131016	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91600	-600	5	-0.65	12795896700	139577	56.78	92300	93000	91300	119800	64600	92200	91676.17	28.38	-39189	95066	93632	92766	91332	90466	94350	92050	198	27600	500	66380	100	1	39536132	36215	9.61	1.26	12	0.35	9527.00	72415.00	131600	20230626	-30.40	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131000	-30.08	20231017	89200	2.69	20240419	1.05	N	271560	500	197 억	11218419	N	N	2194	N	N
182	20240701	121017	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91600	-600	5	-0.65	11789127400	128582	52.31	92300	93000	91300	119800	64600	92200	91685.58	28.38	-32871	95066	93632	92766	91332	90466	94350	92050	198	27600	500	66380	100	1	39536132	36215	9.61	1.26	12	0.33	9527.00	72415.00	131600	20230626	-30.40	89200	20240419	2.69	118700	-22.83	20240109	89200	2.69	20240419	131000	-30.08	20231017	89200	2.69	20240419	1.05	N	271560	500	197 억	11218419	N	N	2194	N	N
183	20240701	111013	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	91500	-700	5	-0.76	9797564900	106814	43.45	92300	93000	91300	119800	64600	92200	91725.37	28.38	-27521	95066	93632	92766	91332	90466	94350	92050	198	27600	500	66380	100	1	39536132	36176	9.60	1.26	12	0.27	9527.00	72415.00	131600	20230626	-30.47	89200	20240419	2.58	118700	-22.91	20240109	89200	2.58	20240419	131000	-30.15	20231017	89200	2.58	20240419	1.05	N	271560	500	197 억	11218419	N	N	2194	N	N
184	20240701	101012	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92000	-200	5	-0.22	6026366300	65675	26.72	92300	93000	91300	119800	64600	92200	91760.27	28.38	-18111	95066	93632	92766	91332	90466	94350	92050	198	27600	500	66380	100	1	39536132	36373	9.66	1.27	12	0.17	9527.00	72415.00	131600	20230626	-30.09	89200	20240419	3.14	118700	-22.49	20240109	89200	3.14	20240419	131000	-29.77	20231017	89200	3.14	20240419	1.05	N	271560	500	197 억	11218419	N	N	2194	N	N
185	20240701	091011	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	92200	0	3	0.00	1721638200	18715	7.61	92300	93000	91600	119800	64600	92200	91992.16	28.38	-2841	95066	93632	92766	91332	90466	94350	92050	198	27600	500	66380	100	1	39536132	36452	9.68	1.27	12	0.05	9527.00	72415.00	131600	20230626	-29.94	89200	20240419	3.36	118700	-22.33	20240109	89200	3.36	20240419	131000	-29.62	20231017	89200	3.36	20240419	1.05	N	271560	500	197 억	11218419	N	N	2194	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History