KissMeData/005300/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	2600	2	2.06	2663615800	20814	126.52	127600	129100	126300	164400	88600	126500	127971.67	11.92	2925	127633	127066	126333	125766	125033	127150	125850	46	37900	500	93610	100	1	9278884	11979	7.82	0.89	12	0.22	16499.00	145622.00	163100	20231109	-20.85	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	117300	10.06	20230726	0.34	N	005300	500	46 억	1106061	N	N	43	N	N
3	20240531	150209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	1500	2	1.19	2197948500	17201	104.56	127600	128600	126300	164400	88600	126500	127780.27	11.92	1397	127633	127066	126333	125766	125033	127150	125850	46	37900	500	93610	100	1	9278884	11877	7.76	0.88	12	0.19	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.34	N	005300	500	46 억	1106061	N	N	0	N	N
4	20240531	140208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	1500	2	1.19	1884655000	14754	89.68	127600	128600	126300	164400	88600	126500	127738.58	11.92	1331	127633	127066	126333	125766	125033	127150	125850	46	37900	500	93610	100	1	9278884	11877	7.76	0.88	12	0.16	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.34	N	005300	500	46 억	1106061	N	N	0	N	N
5	20240531	130209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	1500	2	1.19	1430655200	11212	68.15	127600	128600	126300	164400	88600	126500	127600.36	11.92	1404	127633	127066	126333	125766	125033	127150	125850	46	37900	500	93610	100	1	9278884	11877	7.76	0.88	12	0.12	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.34	N	005300	500	46 억	1106061	N	N	0	N	N
6	20240531	120210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	1200	2	0.95	962684900	7559	45.95	127600	127900	126300	164400	88600	126500	127356.12	11.92	890	127633	127066	126333	125766	125033	127150	125850	46	37900	500	93610	100	1	9278884	11849	7.74	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.34	N	005300	500	46 억	1106061	N	N	0	N	N
7	20240531	110209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	900	2	0.71	680806000	5353	32.54	127600	127700	126300	164400	88600	126500	127182.14	11.92	573	127633	127066	126333	125766	125033	127150	125850	46	37900	500	93610	100	1	9278884	11821	7.72	0.87	12	0.06	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.34	N	005300	500	46 억	1106061	N	N	0	N	N
8	20240531	100209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	500	2	0.40	323962000	2552	15.51	127600	127600	126300	164400	88600	126500	126944.36	11.92	63	127633	127066	126333	125766	125033	127150	125850	46	37900	500	93610	100	1	9278884	11784	7.70	0.87	12	0.03	16499.00	145622.00	163100	20231109	-22.13	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.34	N	005300	500	46 억	1106061	N	N	0	N	N
9	20240531	090209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127300	800	2	0.63	24611400	193	1.17	127600	127600	126500	164400	88600	126500	127520.21	11.92	97	127633	127066	126333	125766	125033	127150	125850	46	37900	500	93610	100	1	9278884	11812	7.72	0.87	12	0.00	16499.00	145622.00	163100	20231109	-21.95	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.34	N	005300	500	46 억	1106061	N	N	0	N	N
10	20240530	160208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-400	5	-0.32	2072678500	16435	98.60	126500	126900	125600	164900	88900	126900	126113.53	11.94	-2200	128966	127932	127066	126032	125166	127500	125600	46	38000	500	93900	100	1	9278884	11738	7.67	0.87	12	0.18	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.33	N	005300	500	46 억	1107473	N	N	27	N	N
11	20240530	150208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-600	5	-0.47	1887583900	14971	89.82	126500	126900	125600	164900	88900	126900	126082.69	11.94	-1938	128966	127932	127066	126032	125166	127500	125600	46	38000	500	93900	100	1	9278884	11719	7.66	0.87	12	0.16	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.33	N	005300	500	46 억	1107473	N	N	27	N	N
12	20240530	140209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-400	5	-0.32	1618293700	12838	77.02	126500	126900	125600	164900	88900	126900	126054.97	11.94	-2446	128966	127932	127066	126032	125166	127500	125600	46	38000	500	93900	100	1	9278884	11738	7.67	0.87	12	0.14	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.33	N	005300	500	46 억	1107473	N	N	27	N	N
13	20240530	130209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	-200	5	-0.16	1272182300	10097	60.58	126500	126900	125600	164900	88900	126900	125996.07	11.94	-2794	128966	127932	127066	126032	125166	127500	125600	46	38000	500	93900	100	1	9278884	11756	7.68	0.87	12	0.11	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.33	N	005300	500	46 억	1107473	N	N	27	N	N
14	20240530	120209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	-300	5	-0.24	1134438400	9010	54.06	126500	126900	125600	164900	88900	126900	125908.81	11.94	-2683	128966	127932	127066	126032	125166	127500	125600	46	38000	500	93900	100	1	9278884	11747	7.67	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.38	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.33	N	005300	500	46 억	1107473	N	N	27	N	N
15	20240530	110208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126100	-800	5	-0.63	1016198700	8076	48.45	126500	126900	125600	164900	88900	126900	125829.46	11.94	-2831	128966	127932	127066	126032	125166	127500	125600	46	38000	500	93900	100	1	9278884	11701	7.64	0.87	12	0.09	16499.00	145622.00	163100	20231109	-22.69	117300	20230726	7.50	148400	-15.03	20240103	122200	3.19	20240307	163100	-22.69	20231109	117300	7.50	20230726	0.33	N	005300	500	46 억	1107473	N	N	27	N	N
16	20240530	100209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	-1100	5	-0.87	896474200	7126	42.75	126500	126900	125600	164900	88900	126900	125803.28	11.94	-3014	128966	127932	127066	126032	125166	127500	125600	46	38000	500	93900	100	1	9278884	11673	7.62	0.86	12	0.08	16499.00	145622.00	163100	20231109	-22.87	117300	20230726	7.25	148400	-15.23	20240103	122200	2.95	20240307	163100	-22.87	20231109	117300	7.25	20230726	0.33	N	005300	500	46 억	1107473	N	N	27	N	N
17	20240530	090210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	125700	-1200	5	-0.95	44305000	351	2.11	126500	126900	125700	164900	88900	126900	126225.07	11.94	-193	128966	127932	127066	126032	125166	127500	125600	46	38000	500	93900	100	1	9278884	11664	7.62	0.86	12	0.00	16499.00	145622.00	163100	20231109	-22.93	117300	20230726	7.16	148400	-15.30	20240103	122200	2.86	20240307	163100	-22.93	20231109	117300	7.16	20230726	0.33	N	005300	500	46 억	1107473	N	N	27	N	N
18	20240529	160207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	-1200	5	-0.94	2115605400	16657	40.86	127300	128100	126200	166500	89700	128100	127009.99	11.95	-1986	133033	130566	128933	126466	124833	129750	125650	46	38400	500	94790	100	1	9278884	11775	7.69	0.87	12	0.18	16499.00	145622.00	163100	20231109	-22.19	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.29	N	005300	500	46 억	1109099	N	N	27	N	N
19	20240529	150208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-1600	5	-1.25	1882343900	14815	36.34	127300	128100	126200	166500	89700	128100	127056.63	11.95	-2357	133033	130566	128933	126466	124833	129750	125650	46	38400	500	94790	100	1	9278884	11738	7.67	0.87	12	0.16	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.29	N	005300	500	46 억	1109099	N	N	157	N	N
20	20240529	140208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-500	5	-0.39	987506900	7747	19.00	127300	128100	126500	166500	89700	128100	127469.59	11.95	-1488	133033	130566	128933	126466	124833	129750	125650	46	38400	500	94790	100	1	9278884	11840	7.73	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.29	N	005300	500	46 억	1109099	N	N	157	N	N
21	20240529	130208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	-300	5	-0.23	863540000	6776	16.62	127300	128100	126500	166500	89700	128100	127440.97	11.95	-1076	133033	130566	128933	126466	124833	129750	125650	46	38400	500	94790	100	1	9278884	11858	7.75	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.64	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	117300	8.95	20230726	0.29	N	005300	500	46 억	1109099	N	N	157	N	N
22	20240529	120210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-500	5	-0.39	757966000	5949	14.59	127300	128100	126500	166500	89700	128100	127410.66	11.95	-975	133033	130566	128933	126466	124833	129750	125650	46	38400	500	94790	100	1	9278884	11840	7.73	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.29	N	005300	500	46 억	1109099	N	N	157	N	N
23	20240529	110208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-700	5	-0.55	642476300	5044	12.37	127300	128100	126500	166500	89700	128100	127374.37	11.95	-936	133033	130566	128933	126466	124833	129750	125650	46	38400	500	94790	100	1	9278884	11821	7.72	0.87	12	0.05	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.29	N	005300	500	46 억	1109099	N	N	157	N	N
24	20240529	100206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	-600	5	-0.47	467335000	3669	9.00	127300	128100	126500	166500	89700	128100	127373.94	11.95	-594	133033	130566	128933	126466	124833	129750	125650	46	38400	500	94790	100	1	9278884	11831	7.73	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.83	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	117300	8.70	20230726	0.29	N	005300	500	46 억	1109099	N	N	157	N	N
25	20240529	090207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	-1400	5	-1.09	72485600	570	1.40	127300	127500	126500	166500	89700	128100	127167.72	11.95	-416	133033	130566	128933	126466	124833	129750	125650	46	38400	500	94790	100	1	9278884	11756	7.68	0.87	12	0.01	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.29	N	005300	500	46 억	1109099	N	N	157	N	N
26	20240528	160207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	700	2	0.55	5231184200	40762	235.59	130000	131400	127300	165600	89200	127400	128334.92	11.91	-548	129733	128566	127333	126166	124933	129150	126750	46	38200	500	94270	100	1	9278884	11886	7.76	0.88	12	0.44	16499.00	145622.00	163100	20231109	-21.46	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	117300	9.21	20230726	0.31	N	005300	500	46 억	1105068	N	N	157	N	N
27	20240528	150207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	100	2	0.08	4892581600	38115	220.29	130000	131400	127300	165600	89200	127400	128363.68	11.91	-685	129733	128566	127333	126166	124933	129150	126750	46	38200	500	94270	100	1	9278884	11831	7.73	0.88	12	0.41	16499.00	145622.00	163100	20231109	-21.83	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	117300	8.70	20230726	0.31	N	005300	500	46 억	1105068	N	N	0	N	N
28	20240528	140209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	0	3	0.00	4073158100	31684	183.12	130000	131400	127300	165600	89200	127400	128555.68	11.91	-313	129733	128566	127333	126166	124933	129150	126750	46	38200	500	94270	100	1	9278884	11821	7.72	0.87	12	0.34	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.31	N	005300	500	46 억	1105068	N	N	0	N	N
29	20240528	130207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	100	2	0.08	3561341200	27669	159.92	130000	131400	127300	165600	89200	127400	128712.32	11.91	-54	129733	128566	127333	126166	124933	129150	126750	46	38200	500	94270	100	1	9278884	11831	7.73	0.88	12	0.30	16499.00	145622.00	163100	20231109	-21.83	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	117300	8.70	20230726	0.31	N	005300	500	46 억	1105068	N	N	0	N	N
30	20240528	120206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	0	3	0.00	3080023000	23895	138.11	130000	131400	127300	165600	89200	127400	128898.22	11.91	-510	129733	128566	127333	126166	124933	129150	126750	46	38200	500	94270	100	1	9278884	11821	7.72	0.87	12	0.26	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.31	N	005300	500	46 억	1105068	N	N	0	N	N
31	20240528	110207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	700	2	0.55	2593683800	20083	116.07	130000	131400	127700	165600	89200	127400	129148.22	11.91	-410	129733	128566	127333	126166	124933	129150	126750	46	38200	500	94270	100	1	9278884	11886	7.76	0.88	12	0.22	16499.00	145622.00	163100	20231109	-21.46	117300	20230726	9.21	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	117300	9.21	20230726	0.31	N	005300	500	46 억	1105068	N	N	0	N	N
32	20240528	100208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	500	2	0.39	1988024900	15347	88.70	130000	131400	127900	165600	89200	127400	129538.34	11.91	-335	129733	128566	127333	126166	124933	129150	126750	46	38200	500	94270	100	1	9278884	11868	7.75	0.88	12	0.17	16499.00	145622.00	163100	20231109	-21.58	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.31	N	005300	500	46 억	1105068	N	N	0	N	N
33	20240528	090207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	2700	2	2.12	421039800	3239	18.72	130000	130600	129200	165600	89200	127400	129990.68	11.91	-587	129733	128566	127333	126166	124933	129150	126750	46	38200	500	94270	100	1	9278884	12072	7.89	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.23	117300	20230726	10.91	148400	-12.33	20240103	122200	6.46	20240307	163100	-20.23	20231109	117300	10.91	20230726	0.31	N	005300	500	46 억	1105068	N	N	0	N	N
34	20240527	160205	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	1100	2	0.87	1824600700	14332	82.75	126300	128500	126100	164100	88500	126300	127309.37	11.92	-1632	129300	127800	126500	125000	123700	128550	125750	46	37800	500	93460	100	1	9278884	11821	7.72	0.87	12	0.15	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.30	N	005300	500	46 억	1106282	N	N	3	N	N
35	20240527	150206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	600	2	0.48	1702634800	13372	77.21	126300	128500	126100	164100	88500	126300	127328.36	11.92	-1321	129300	127800	126500	125000	123700	128550	125750	46	37800	500	93460	100	1	9278884	11775	7.69	0.87	12	0.14	16499.00	145622.00	163100	20231109	-22.19	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.30	N	005300	500	46 억	1106282	N	N	3	N	N
36	20240527	140207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	800	2	0.63	1436739400	11277	65.11	126300	128500	126100	164100	88500	126300	127404.40	11.92	-661	129300	127800	126500	125000	123700	128550	125750	46	37800	500	93460	100	1	9278884	11793	7.70	0.87	12	0.12	16499.00	145622.00	163100	20231109	-22.07	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	117300	8.35	20230726	0.30	N	005300	500	46 억	1106282	N	N	3	N	N
37	20240527	130207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	400	2	0.32	1252958100	9828	56.75	126300	128500	126100	164100	88500	126300	127488.61	11.92	-590	129300	127800	126500	125000	123700	128550	125750	46	37800	500	93460	100	1	9278884	11756	7.68	0.87	12	0.11	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.30	N	005300	500	46 억	1106282	N	N	3	N	N
38	20240527	120207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	700	2	0.55	1150732100	9022	52.09	126300	128500	126100	164100	88500	126300	127547.34	11.92	-434	129300	127800	126500	125000	123700	128550	125750	46	37800	500	93460	100	1	9278884	11784	7.70	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.13	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.30	N	005300	500	46 억	1106282	N	N	3	N	N
39	20240527	110207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	1300	2	1.03	895586600	7017	40.52	126300	128500	126100	164100	88500	126300	127630.98	11.92	465	129300	127800	126500	125000	123700	128550	125750	46	37800	500	93460	100	1	9278884	11840	7.73	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.30	N	005300	500	46 억	1106282	N	N	3	N	N
40	20240527	100207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	1500	2	1.19	778778400	6103	35.24	126300	128500	126100	164100	88500	126300	127605.83	11.92	630	129300	127800	126500	125000	123700	128550	125750	46	37800	500	93460	100	1	9278884	11858	7.75	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.64	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	117300	8.95	20230726	0.30	N	005300	500	46 억	1106282	N	N	3	N	N
41	20240527	090207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	0	3	0.00	91565300	725	4.19	126300	126600	126100	164100	88500	126300	126296.97	11.92	-574	129300	127800	126500	125000	123700	128550	125750	46	37800	500	93460	100	1	9278884	11719	7.66	0.87	12	0.01	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.30	N	005300	500	46 억	1106282	N	N	3	N	N
42	20240524	160159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-100	5	-0.08	2190353500	17304	92.16	125800	128000	125200	164300	88500	126400	126581.09	11.91	-2303	128866	127632	126666	125432	124466	127150	124950	46	37900	500	93530	100	1	9278884	11719	7.66	0.87	12	0.19	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.30	N	005300	500	46 억	1104870	N	N	3	N	N
43	20240524	150201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	300	2	0.24	1931188800	15255	81.25	125800	128000	125200	164300	88500	126400	126593.82	11.91	-1708	128866	127632	126666	125432	124466	127150	124950	46	37900	500	93530	100	1	9278884	11756	7.68	0.87	12	0.16	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.30	N	005300	500	46 억	1104870	N	N	38	N	N
44	20240524	140201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	500	2	0.40	1805558600	14264	75.97	125800	128000	125200	164300	88500	126400	126581.51	11.91	-1521	128866	127632	126666	125432	124466	127150	124950	46	37900	500	93530	100	1	9278884	11775	7.69	0.87	12	0.15	16499.00	145622.00	163100	20231109	-22.19	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.30	N	005300	500	46 억	1104870	N	N	38	N	N
45	20240524	130200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	200	2	0.16	1038560600	8230	43.83	125800	127700	125200	164300	88500	126400	126192.05	11.91	-1666	128866	127632	126666	125432	124466	127150	124950	46	37900	500	93530	100	1	9278884	11747	7.67	0.87	12	0.09	16499.00	145622.00	163100	20231109	-22.38	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.30	N	005300	500	46 억	1104870	N	N	38	N	N
46	20240524	120201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	400	2	0.32	986258400	7817	41.63	125800	127700	125200	164300	88500	126400	126168.40	11.91	-1517	128866	127632	126666	125432	124466	127150	124950	46	37900	500	93530	100	1	9278884	11766	7.69	0.87	12	0.08	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.30	N	005300	500	46 억	1104870	N	N	38	N	N
47	20240524	110159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	100	2	0.08	900987500	7143	38.04	125800	127700	125200	164300	88500	126400	126135.73	11.91	-1308	128866	127632	126666	125432	124466	127150	124950	46	37900	500	93530	100	1	9278884	11738	7.67	0.87	12	0.08	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.30	N	005300	500	46 억	1104870	N	N	38	N	N
48	20240524	100200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	-200	5	-0.16	551024100	4379	23.32	125800	126300	125200	164300	88500	126400	125833.32	11.91	-1570	128866	127632	126666	125432	124466	127150	124950	46	37900	500	93530	100	1	9278884	11710	7.65	0.87	12	0.05	16499.00	145622.00	163100	20231109	-22.62	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.30	N	005300	500	46 억	1104870	N	N	38	N	N
49	20240524	090201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	125200	-1200	5	-0.95	109929900	875	4.66	125800	126300	125200	164300	88500	126400	125634.17	11.91	-666	128866	127632	126666	125432	124466	127150	124950	46	37900	500	93530	100	1	9278884	11617	7.59	0.86	12	0.01	16499.00	145622.00	163100	20231109	-23.24	117300	20230726	6.73	148400	-15.63	20240103	122200	2.45	20240307	163100	-23.24	20231109	117300	6.73	20230726	0.30	N	005300	500	46 억	1104870	N	N	38	N	N
50	20240523	160159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126400	-1000	5	-0.78	2369039800	18745	178.75	127100	127900	125700	165600	89200	127400	126382.49	11.97	-7477	129000	128200	127200	126400	125400	128600	126800	46	38200	500	94270	100	1	9278884	11729	7.66	0.87	12	0.20	16499.00	145622.00	163100	20231109	-22.50	117300	20230726	7.76	148400	-14.82	20240103	122200	3.44	20240307	163100	-22.50	20231109	117300	7.76	20230726	0.29	N	005300	500	46 억	1110921	N	N	38	N	N
51	20240523	150201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	-1200	5	-0.94	2176656000	17222	164.22	127100	127900	125700	165600	89200	127400	126388.11	11.97	-6962	129000	128200	127200	126400	125400	128600	126800	46	38200	500	94270	100	1	9278884	11710	7.65	0.87	12	0.19	16499.00	145622.00	163100	20231109	-22.62	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.29	N	005300	500	46 억	1110921	N	N	7	N	N
52	20240523	140201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	125900	-1500	5	-1.18	1826498800	14446	137.75	127100	127900	125700	165600	89200	127400	126436.30	11.97	-6562	129000	128200	127200	126400	125400	128600	126800	46	38200	500	94270	100	1	9278884	11682	7.63	0.86	12	0.16	16499.00	145622.00	163100	20231109	-22.81	117300	20230726	7.33	148400	-15.16	20240103	122200	3.03	20240307	163100	-22.81	20231109	117300	7.33	20230726	0.29	N	005300	500	46 억	1110921	N	N	7	N	N
53	20240523	130200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	125900	-1500	5	-1.18	1413127800	11164	106.46	127100	127900	125700	165600	89200	127400	126578.99	11.97	-5483	129000	128200	127200	126400	125400	128600	126800	46	38200	500	94270	100	1	9278884	11682	7.63	0.86	12	0.12	16499.00	145622.00	163100	20231109	-22.81	117300	20230726	7.33	148400	-15.16	20240103	122200	3.03	20240307	163100	-22.81	20231109	117300	7.33	20230726	0.29	N	005300	500	46 억	1110921	N	N	7	N	N
54	20240523	120159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-1100	5	-0.86	858709800	6770	64.56	127100	127900	126200	165600	89200	127400	126840.44	11.97	-2071	129000	128200	127200	126400	125400	128600	126800	46	38200	500	94270	100	1	9278884	11719	7.66	0.87	12	0.07	16499.00	145622.00	163100	20231109	-22.56	117300	20230726	7.67	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	117300	7.67	20230726	0.29	N	005300	500	46 억	1110921	N	N	7	N	N
55	20240523	110159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	-500	5	-0.39	426529900	3362	32.06	127100	127900	126600	165600	89200	127400	126867.91	11.97	-350	129000	128200	127200	126400	125400	128600	126800	46	38200	500	94270	100	1	9278884	11775	7.69	0.87	12	0.04	16499.00	145622.00	163100	20231109	-22.19	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.29	N	005300	500	46 억	1110921	N	N	7	N	N
56	20240523	100158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	-600	5	-0.47	254700100	2006	19.13	127100	127900	126800	165600	89200	127400	126969.14	11.97	-180	129000	128200	127200	126400	125400	128600	126800	46	38200	500	94270	100	1	9278884	11766	7.69	0.87	12	0.02	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.29	N	005300	500	46 억	1110921	N	N	7	N	N
57	20240523	090200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	-500	5	-0.39	20707900	163	1.55	127100	127100	126800	165600	89200	127400	127042.33	11.97	-109	129000	128200	127200	126400	125400	128600	126800	46	38200	500	94270	100	1	9278884	11775	7.69	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.19	117300	20230726	8.18	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	117300	8.18	20230726	0.29	N	005300	500	46 억	1110921	N	N	7	N	N
58	20240522	160158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	700	2	0.55	1332902900	10469	34.48	126700	128000	126200	164700	88700	126700	127318.94	11.99	-1892	131300	129000	127600	125300	123900	128300	124600	46	38000	500	93750	100	1	9278884	11821	7.72	0.87	12	0.11	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.30	N	005300	500	46 억	1112384	N	N	7	N	N
59	20240522	150200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127300	600	2	0.47	1187126600	9324	30.71	126700	128000	126200	164700	88700	126700	127319.46	11.99	-1412	131300	129000	127600	125300	123900	128300	124600	46	38000	500	93750	100	1	9278884	11812	7.72	0.87	12	0.10	16499.00	145622.00	163100	20231109	-21.95	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.30	N	005300	500	46 억	1112384	N	N	66	N	N
60	20240522	140158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	1000	2	0.79	986208600	7747	25.52	126700	128000	126200	164700	88700	126700	127302.00	11.99	-1232	131300	129000	127600	125300	123900	128300	124600	46	38000	500	93750	100	1	9278884	11849	7.74	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.30	N	005300	500	46 억	1112384	N	N	66	N	N
61	20240522	130200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	1200	2	0.95	856486600	6732	22.17	126700	127900	126200	164700	88700	126700	127226.17	11.99	-939	131300	129000	127600	125300	123900	128300	124600	46	38000	500	93750	100	1	9278884	11868	7.75	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.58	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.30	N	005300	500	46 억	1112384	N	N	66	N	N
62	20240522	120159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	1000	2	0.79	729397400	5737	18.90	126700	127900	126200	164700	88700	126700	127139.17	11.99	-1063	131300	129000	127600	125300	123900	128300	124600	46	38000	500	93750	100	1	9278884	11849	7.74	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.30	N	005300	500	46 억	1112384	N	N	66	N	N
63	20240522	110159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	800	2	0.63	610145400	4802	15.82	126700	127900	126200	164700	88700	126700	127060.68	11.99	-1209	131300	129000	127600	125300	123900	128300	124600	46	38000	500	93750	100	1	9278884	11831	7.73	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.83	117300	20230726	8.70	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	117300	8.70	20230726	0.30	N	005300	500	46 억	1112384	N	N	66	N	N
64	20240522	100159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	400	2	0.32	308001200	2433	8.01	126700	127100	126200	164700	88700	126700	126593.18	11.99	109	131300	129000	127600	125300	123900	128300	124600	46	38000	500	93750	100	1	9278884	11793	7.70	0.87	12	0.03	16499.00	145622.00	163100	20231109	-22.07	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	117300	8.35	20230726	0.30	N	005300	500	46 억	1112384	N	N	66	N	N
65	20240522	090159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	-500	5	-0.39	27590000	218	0.72	126700	126700	126200	164700	88700	126700	126559.63	11.99	-136	131300	129000	127600	125300	123900	128300	124600	46	38000	500	93750	100	1	9278884	11710	7.65	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.62	117300	20230726	7.59	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	117300	7.59	20230726	0.30	N	005300	500	46 억	1112384	N	N	66	N	N
66	20240521	160158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	-3000	5	-2.31	3867957200	30305	139.16	129800	129900	126200	168600	90800	129700	127635.22	12.09	-10436	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	11756	7.68	0.87	12	0.33	16499.00	145622.00	163100	20231109	-22.32	117300	20230726	8.01	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	117300	8.01	20230726	0.28	N	005300	500	46 억	1121591	N	N	66	N	N
67	20240521	150159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	-3100	5	-2.39	3414821500	26730	122.74	129800	129900	126200	168600	90800	129700	127752.39	12.09	-8923	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	11747	7.67	0.87	12	0.29	16499.00	145622.00	163100	20231109	-22.38	117300	20230726	7.93	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	117300	7.93	20230726	0.28	N	005300	500	46 억	1121591	N	N	5	N	N
68	20240521	140158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	-2700	5	-2.08	2578795900	20128	92.43	129800	129900	127000	168600	90800	129700	128119.83	12.09	-7162	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	11784	7.70	0.87	12	0.22	16499.00	145622.00	163100	20231109	-22.13	117300	20230726	8.27	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	117300	8.27	20230726	0.28	N	005300	500	46 억	1121591	N	N	5	N	N
69	20240521	130200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-2100	5	-1.62	1905276000	14836	68.13	129800	129900	127500	168600	90800	129700	128422.49	12.09	-6563	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	11840	7.73	0.88	12	0.16	16499.00	145622.00	163100	20231109	-21.77	117300	20230726	8.78	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	117300	8.78	20230726	0.28	N	005300	500	46 억	1121591	N	N	5	N	N
70	20240521	120159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	-1800	5	-1.39	1418575600	11025	50.63	129800	129900	127700	168600	90800	129700	128668.99	12.09	-5771	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	11868	7.75	0.88	12	0.12	16499.00	145622.00	163100	20231109	-21.58	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.28	N	005300	500	46 억	1121591	N	N	5	N	N
71	20240521	110200	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	-900	5	-0.69	718086700	5563	25.55	129800	129900	128500	168600	90800	129700	129082.64	12.09	-2594	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	11951	7.81	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.28	N	005300	500	46 억	1121591	N	N	5	N	N
72	20240521	100159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-200	5	-0.15	358986500	2777	12.75	129800	129900	128500	168600	90800	129700	129271.34	12.09	-1235	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12016	7.85	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.28	N	005300	500	46 억	1121591	N	N	5	N	N
73	20240521	090157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-400	5	-0.31	63546100	490	2.25	129800	129800	129300	168600	90800	129700	129685.92	12.09	-464	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	11998	7.84	0.89	12	0.01	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.28	N	005300	500	46 억	1121591	N	N	5	N	N
74	20240517	160159	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130900	1800	2	1.39	3493543500	26749	218.06	129000	131300	128500	167800	90400	129100	130604.64	12.03	5565	130700	129900	129500	128700	128300	129700	128500	46	38700	500	95530	100	1	9278884	12146	7.93	0.90	12	0.29	16499.00	145622.00	163100	20231109	-19.74	117300	20230726	11.59	148400	-11.79	20240103	122200	7.12	20240307	163100	-19.74	20231109	117300	11.59	20230726	0.30	N	005300	500	46 억	1116580	N	N	145	N	N
75	20240517	150201	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130900	1800	2	1.39	3189310900	24427	199.13	129000	131300	128500	167800	90400	129100	130564.99	12.03	5682	130700	129900	129500	128700	128300	129700	128500	46	38700	500	95530	100	1	9278884	12146	7.93	0.90	12	0.26	16499.00	145622.00	163100	20231109	-19.74	117300	20230726	11.59	148400	-11.79	20240103	122200	7.12	20240307	163100	-19.74	20231109	117300	11.59	20230726	0.30	N	005300	500	46 억	1116580	N	N	2	N	N
76	20240517	140157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130400	1300	2	1.01	2926997500	22421	182.77	129000	131300	128500	167800	90400	129100	130547.14	12.03	6039	130700	129900	129500	128700	128300	129700	128500	46	38700	500	95530	100	1	9278884	12100	7.90	0.90	12	0.24	16499.00	145622.00	163100	20231109	-20.05	117300	20230726	11.17	148400	-12.13	20240103	122200	6.71	20240307	163100	-20.05	20231109	117300	11.17	20230726	0.30	N	005300	500	46 억	1116580	N	N	2	N	N
77	20240517	130158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130700	1600	2	1.24	2412912600	18482	150.66	129000	131300	128500	167800	90400	129100	130554.73	12.03	5858	130700	129900	129500	128700	128300	129700	128500	46	38700	500	95530	100	1	9278884	12128	7.92	0.90	12	0.20	16499.00	145622.00	163100	20231109	-19.87	117300	20230726	11.42	148400	-11.93	20240103	122200	6.96	20240307	163100	-19.87	20231109	117300	11.42	20230726	0.30	N	005300	500	46 억	1116580	N	N	2	N	N
78	20240517	120157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130300	1200	2	0.93	1976289600	15143	123.45	129000	131300	128500	167800	90400	129100	130508.46	12.03	5949	130700	129900	129500	128700	128300	129700	128500	46	38700	500	95530	100	1	9278884	12090	7.90	0.89	12	0.16	16499.00	145622.00	163100	20231109	-20.11	117300	20230726	11.08	148400	-12.20	20240103	122200	6.63	20240307	163100	-20.11	20231109	117300	11.08	20230726	0.30	N	005300	500	46 억	1116580	N	N	2	N	N
79	20240517	110158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130700	1600	2	1.24	1799346800	13787	112.39	129000	131300	128500	167800	90400	129100	130510.39	12.03	6022	130700	129900	129500	128700	128300	129700	128500	46	38700	500	95530	100	1	9278884	12128	7.92	0.90	12	0.15	16499.00	145622.00	163100	20231109	-19.87	117300	20230726	11.42	148400	-11.93	20240103	122200	6.96	20240307	163100	-19.87	20231109	117300	11.42	20230726	0.30	N	005300	500	46 억	1116580	N	N	2	N	N
80	20240517	100156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130700	1600	2	1.24	1395679000	10702	87.24	129000	131300	128500	167800	90400	129100	130412.91	12.03	5580	130700	129900	129500	128700	128300	129700	128500	46	38700	500	95530	100	1	9278884	12128	7.92	0.90	12	0.12	16499.00	145622.00	163100	20231109	-19.87	117300	20230726	11.42	148400	-11.93	20240103	122200	6.96	20240307	163100	-19.87	20231109	117300	11.42	20230726	0.30	N	005300	500	46 억	1116580	N	N	2	N	N
81	20240517	090157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-100	5	-0.08	7869100	61	0.50	129000	129100	129000	167800	90400	129100	129001.64	12.03	-42	130700	129900	129500	128700	128300	129700	128500	46	38700	500	95530	100	1	9278884	11970	7.82	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.91	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	163100	-20.91	20231109	117300	9.97	20230726	0.30	N	005300	500	46 억	1116580	N	N	2	N	N
82	20240516	160157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	-200	5	-0.15	1588053300	12267	99.51	130300	130300	129100	168000	90600	129300	129457.56	12.07	-2423	131033	130166	129533	128666	128033	129850	128350	46	38700	500	95680	100	1	9278884	11979	7.82	0.89	12	0.13	16499.00	145622.00	163100	20231109	-20.85	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	117300	10.06	20230726	0.28	N	005300	500	46 억	1119962	N	N	2	N	N
83	20240516	150156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	-200	5	-0.15	1392411400	10752	87.22	130300	130300	129100	168000	90600	129300	129502.60	12.07	-1585	131033	130166	129533	128666	128033	129850	128350	46	38700	500	95680	100	1	9278884	11979	7.82	0.89	12	0.12	16499.00	145622.00	163100	20231109	-20.85	117300	20230726	10.06	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	117300	10.06	20230726	0.28	N	005300	500	46 억	1119962	N	N	3	N	N
84	20240516	140158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	200	2	0.15	1230187300	9497	77.04	130300	130300	129100	168000	90600	129300	129534.38	12.07	-1172	131033	130166	129533	128666	128033	129850	128350	46	38700	500	95680	100	1	9278884	12016	7.85	0.89	12	0.10	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.28	N	005300	500	46 억	1119962	N	N	3	N	N
85	20240516	130158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	0	3	0.00	1101236000	8500	68.95	130300	130300	129100	168000	90600	129300	129557.27	12.07	-753	131033	130166	129533	128666	128033	129850	128350	46	38700	500	95680	100	1	9278884	11998	7.84	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.28	N	005300	500	46 억	1119962	N	N	3	N	N
86	20240516	120157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	0	3	0.00	934833600	7213	58.51	130300	130300	129100	168000	90600	129300	129604.12	12.07	-64	131033	130166	129533	128666	128033	129850	128350	46	38700	500	95680	100	1	9278884	11998	7.84	0.89	12	0.08	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.28	N	005300	500	46 억	1119962	N	N	3	N	N
87	20240516	110156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	300	2	0.23	706689200	5451	44.22	130300	130300	129100	168000	90600	129300	129644.14	12.07	717	131033	130166	129533	128666	128033	129850	128350	46	38700	500	95680	100	1	9278884	12025	7.86	0.89	12	0.06	16499.00	145622.00	163100	20231109	-20.54	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	163100	-20.54	20231109	117300	10.49	20230726	0.28	N	005300	500	46 억	1119962	N	N	3	N	N
88	20240516	100157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	700	2	0.54	490315900	3784	30.70	130300	130300	129100	168000	90600	129300	129576.30	12.07	464	131033	130166	129533	128666	128033	129850	128350	46	38700	500	95680	100	1	9278884	12063	7.88	0.89	12	0.04	16499.00	145622.00	163100	20231109	-20.29	117300	20230726	10.83	148400	-12.40	20240103	122200	6.38	20240307	163100	-20.29	20231109	117300	10.83	20230726	0.28	N	005300	500	46 억	1119962	N	N	3	N	N
89	20240516	090156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	700	2	0.54	34367000	264	2.14	130300	130300	129700	168000	90600	129300	130188.12	12.07	69	131033	130166	129533	128666	128033	129850	128350	46	38700	500	95680	100	1	9278884	12063	7.88	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.29	117300	20230726	10.83	148400	-12.40	20240103	122200	6.38	20240307	163100	-20.29	20231109	117300	10.83	20230726	0.28	N	005300	500	46 억	1119962	N	N	3	N	N
90	20240514	160158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-700	5	-0.54	1595963200	12313	90.86	130000	130400	128900	169000	91000	130000	129616.55	12.10	-1174	131533	130766	129733	128966	127933	131150	129350	46	39000	500	96200	100	1	9278884	11998	7.84	0.89	12	0.13	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.27	N	005300	500	46 억	1122707	N	N	3	N	N
91	20240514	150158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-700	5	-0.54	1445925200	11153	82.30	130000	130400	128900	169000	91000	130000	129644.51	12.10	-768	131533	130766	129733	128966	127933	131150	129350	46	39000	500	96200	100	1	9278884	11998	7.84	0.89	12	0.12	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.27	N	005300	500	46 억	1122707	N	N	12	N	N
92	20240514	140158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	-800	5	-0.62	1273910700	9822	72.48	130000	130400	128900	169000	91000	130000	129699.73	12.10	-877	131533	130766	129733	128966	127933	131150	129350	46	39000	500	96200	100	1	9278884	11988	7.83	0.89	12	0.11	16499.00	145622.00	163100	20231109	-20.78	117300	20230726	10.14	148400	-12.94	20240103	122200	5.73	20240307	163100	-20.78	20231109	117300	10.14	20230726	0.27	N	005300	500	46 억	1122707	N	N	12	N	N
93	20240514	130158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-500	5	-0.38	942999300	7262	53.59	130000	130400	129200	169000	91000	130000	129853.94	12.10	-671	131533	130766	129733	128966	127933	131150	129350	46	39000	500	96200	100	1	9278884	12016	7.85	0.89	12	0.08	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.27	N	005300	500	46 억	1122707	N	N	12	N	N
94	20240514	120158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	-400	5	-0.31	810241400	6238	46.03	130000	130400	129200	169000	91000	130000	129888.01	12.10	-448	131533	130766	129733	128966	127933	131150	129350	46	39000	500	96200	100	1	9278884	12025	7.86	0.89	12	0.07	16499.00	145622.00	163100	20231109	-20.54	117300	20230726	10.49	148400	-12.67	20240103	122200	6.06	20240307	163100	-20.54	20231109	117300	10.49	20230726	0.27	N	005300	500	46 억	1122707	N	N	12	N	N
95	20240514	110157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-500	5	-0.38	590497700	4542	33.52	130000	130400	129200	169000	91000	130000	130008.30	12.10	-6	131533	130766	129733	128966	127933	131150	129350	46	39000	500	96200	100	1	9278884	12016	7.85	0.89	12	0.05	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.27	N	005300	500	46 억	1122707	N	N	12	N	N
96	20240514	100157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130300	300	2	0.23	312875000	2406	17.76	130000	130400	129200	169000	91000	130000	130039.48	12.10	683	131533	130766	129733	128966	127933	131150	129350	46	39000	500	96200	100	1	9278884	12090	7.90	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.11	117300	20230726	11.08	148400	-12.20	20240103	122200	6.63	20240307	163100	-20.11	20231109	117300	11.08	20230726	0.27	N	005300	500	46 억	1122707	N	N	12	N	N
97	20240514	090158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129400	-600	5	-0.46	10649100	82	0.61	130000	130000	129300	169000	91000	130000	129867.07	12.10	-15	131533	130766	129733	128966	127933	131150	129350	46	39000	500	96200	100	1	9278884	12007	7.84	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.66	117300	20230726	10.32	148400	-12.80	20240103	122200	5.89	20240307	163100	-20.66	20231109	117300	10.32	20230726	0.27	N	005300	500	46 억	1122707	N	N	12	N	N
98	20240513	160158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	-200	5	-0.15	1754410000	13536	61.51	129300	130500	128700	169200	91200	130200	129610.26	12.13	-2507	132200	131200	129900	128900	127600	130550	128250	46	39000	500	96340	100	1	9278884	12063	7.88	0.89	12	0.15	16499.00	145622.00	163100	20231109	-20.29	117300	20230726	10.83	148400	-12.40	20240103	122200	6.38	20240307	163100	-20.29	20231109	117300	10.83	20230726	0.28	N	005300	500	46 억	1125516	N	N	12	N	N
99	20240513	150158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-500	5	-0.38	1545370300	11927	54.20	129300	130500	128700	169200	91200	130200	129569.07	12.13	-2043	132200	131200	129900	128900	127600	130550	128250	46	39000	500	96340	100	1	9278884	12035	7.86	0.89	12	0.13	16499.00	145622.00	163100	20231109	-20.48	117300	20230726	10.57	148400	-12.60	20240103	122200	6.14	20240307	163100	-20.48	20231109	117300	10.57	20230726	0.28	N	005300	500	46 억	1125516	N	N	5	N	N
100	20240513	140157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-900	5	-0.69	1301609300	10044	45.64	129300	130500	128700	169200	91200	130200	129590.73	12.13	-2031	132200	131200	129900	128900	127600	130550	128250	46	39000	500	96340	100	1	9278884	11998	7.84	0.89	12	0.11	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.28	N	005300	500	46 억	1125516	N	N	5	N	N
101	20240513	130158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-900	5	-0.69	1130680600	8723	39.64	129300	130500	128700	169200	91200	130200	129620.61	12.13	-1809	132200	131200	129900	128900	127600	130550	128250	46	39000	500	96340	100	1	9278884	11998	7.84	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.28	N	005300	500	46 억	1125516	N	N	5	N	N
102	20240513	120158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-500	5	-0.38	994108600	7669	34.85	129300	130500	128700	169200	91200	130200	129626.89	12.13	-1464	132200	131200	129900	128900	127600	130550	128250	46	39000	500	96340	100	1	9278884	12035	7.86	0.89	12	0.08	16499.00	145622.00	163100	20231109	-20.48	117300	20230726	10.57	148400	-12.60	20240103	122200	6.14	20240307	163100	-20.48	20231109	117300	10.57	20230726	0.28	N	005300	500	46 억	1125516	N	N	5	N	N
103	20240513	110157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-500	5	-0.38	836139800	6452	29.32	129300	130500	128700	169200	91200	130200	129593.89	12.13	-1121	132200	131200	129900	128900	127600	130550	128250	46	39000	500	96340	100	1	9278884	12035	7.86	0.89	12	0.07	16499.00	145622.00	163100	20231109	-20.48	117300	20230726	10.57	148400	-12.60	20240103	122200	6.14	20240307	163100	-20.48	20231109	117300	10.57	20230726	0.28	N	005300	500	46 억	1125516	N	N	5	N	N
104	20240513	100158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130500	300	2	0.23	665160600	5136	23.34	129300	130500	128700	169200	91200	130200	129509.46	12.13	-874	132200	131200	129900	128900	127600	130550	128250	46	39000	500	96340	100	1	9278884	12109	7.91	0.90	12	0.06	16499.00	145622.00	163100	20231109	-19.99	117300	20230726	11.25	148400	-12.06	20240103	122200	6.79	20240307	163100	-19.99	20231109	117300	11.25	20230726	0.28	N	005300	500	46 억	1125516	N	N	5	N	N
105	20240513	090158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	-1400	5	-1.08	119557000	925	4.20	129300	129600	128700	169200	91200	130200	129250.81	12.13	-753	132200	131200	129900	128900	127600	130550	128250	46	39000	500	96340	100	1	9278884	11951	7.81	0.88	12	0.01	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.28	N	005300	500	46 억	1125516	N	N	5	N	N
106	20240510	160154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130200	100	2	0.08	2842304400	21951	60.42	130900	130900	128600	169100	91100	130100	129478.56	12.16	-5100	131900	131000	129800	128900	127700	131450	129350	46	39000	500	96270	100	1	9278884	12081	7.89	0.89	12	0.24	16499.00	145622.00	163100	20231109	-20.17	117300	20230726	11.00	148400	-12.26	20240103	122200	6.55	20240307	163100	-20.17	20231109	117300	11.00	20230726	0.27	N	005300	500	46 억	1128608	N	N	5	N	N
107	20240510	150155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-400	5	-0.31	2400630100	18556	51.07	130900	130900	128600	169100	91100	130100	129372.18	12.16	-3781	131900	131000	129800	128900	127700	131450	129350	46	39000	500	96270	100	1	9278884	12035	7.86	0.89	12	0.20	16499.00	145622.00	163100	20231109	-20.48	117300	20230726	10.57	148400	-12.60	20240103	122200	6.14	20240307	163100	-20.48	20231109	117300	10.57	20230726	0.27	N	005300	500	46 억	1128608	N	N	14	N	N
108	20240510	140155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-800	5	-0.61	1969656300	15222	41.90	130900	130900	128600	169100	91100	130100	129395.37	12.16	-3765	131900	131000	129800	128900	127700	131450	129350	46	39000	500	96270	100	1	9278884	11998	7.84	0.89	12	0.16	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.27	N	005300	500	46 억	1128608	N	N	14	N	N
109	20240510	130154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-600	5	-0.46	1427419100	11021	30.33	130900	130900	128800	169100	91100	130100	129518.11	12.16	-2121	131900	131000	129800	128900	127700	131450	129350	46	39000	500	96270	100	1	9278884	12016	7.85	0.89	12	0.12	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.27	N	005300	500	46 억	1128608	N	N	14	N	N
110	20240510	120155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-400	5	-0.31	1245781600	9619	26.47	130900	130900	128800	169100	91100	130100	129512.59	12.16	-1973	131900	131000	129800	128900	127700	131450	129350	46	39000	500	96270	100	1	9278884	12035	7.86	0.89	12	0.10	16499.00	145622.00	163100	20231109	-20.48	117300	20230726	10.57	148400	-12.60	20240103	122200	6.14	20240307	163100	-20.48	20231109	117300	10.57	20230726	0.27	N	005300	500	46 억	1128608	N	N	14	N	N
111	20240510	110153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	-100	5	-0.08	1054210900	8143	22.41	130900	130900	128800	169100	91100	130100	129462.23	12.16	-1640	131900	131000	129800	128900	127700	131450	129350	46	39000	500	96270	100	1	9278884	12063	7.88	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.29	117300	20230726	10.83	148400	-12.40	20240103	122200	6.38	20240307	163100	-20.29	20231109	117300	10.83	20230726	0.27	N	005300	500	46 억	1128608	N	N	14	N	N
112	20240510	100155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	-1200	5	-0.92	594762700	4593	12.64	130900	130900	128800	169100	91100	130100	129493.29	12.16	-1479	131900	131000	129800	128900	127700	131450	129350	46	39000	500	96270	100	1	9278884	11960	7.81	0.89	12	0.05	16499.00	145622.00	163100	20231109	-20.97	117300	20230726	9.89	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	117300	9.89	20230726	0.27	N	005300	500	46 억	1128608	N	N	14	N	N
113	20240510	090155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130900	800	2	0.61	27344100	209	0.58	130900	130900	130400	169100	91100	130100	130833.01	12.16	93	131900	131000	129800	128900	127700	131450	129350	46	39000	500	96270	100	1	9278884	12146	7.93	0.90	12	0.00	16499.00	145622.00	163100	20231109	-19.74	117300	20230726	11.59	148400	-11.79	20240103	122200	7.12	20240307	163100	-19.74	20231109	117300	11.59	20230726	0.27	N	005300	500	46 억	1128608	N	N	14	N	N
114	20240509	160157	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	1700	2	1.32	4707954100	36268	234.24	129000	130700	128600	166900	89900	128400	129809.95	12.14	3185	130000	129200	128400	127600	126800	129600	128000	46	38500	500	95010	100	1	9278884	12072	7.89	0.89	12	0.39	16499.00	145622.00	163100	20231109	-20.23	117300	20230726	10.91	148400	-12.33	20240103	122200	6.46	20240307	163100	-20.23	20231109	117300	10.91	20230726	0.28	N	005300	500	46 억	1126299	N	N	14	N	N
115	20240509	150158	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	1700	2	1.32	3465950800	26722	172.59	129000	130700	128600	166900	89900	128400	129704.02	12.14	1741	130000	129200	128400	127600	126800	129600	128000	46	38500	500	95010	100	1	9278884	12072	7.89	0.89	12	0.29	16499.00	145622.00	163100	20231109	-20.23	117300	20230726	10.91	148400	-12.33	20240103	122200	6.46	20240307	163100	-20.23	20231109	117300	10.91	20230726	0.28	N	005300	500	46 억	1126299	N	N	0	N	N
116	20240509	140155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	1600	2	1.25	2976507600	22956	148.27	129000	130700	128600	166900	89900	128400	129661.42	12.14	2873	130000	129200	128400	127600	126800	129600	128000	46	38500	500	95010	100	1	9278884	12063	7.88	0.89	12	0.25	16499.00	145622.00	163100	20231109	-20.29	117300	20230726	10.83	148400	-12.40	20240103	122200	6.38	20240307	163100	-20.29	20231109	117300	10.83	20230726	0.28	N	005300	500	46 억	1126299	N	N	0	N	N
117	20240509	130154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	130400	2000	2	1.56	2549754800	19676	127.08	129000	130700	128600	166900	89900	128400	129587.05	12.14	4038	130000	129200	128400	127600	126800	129600	128000	46	38500	500	95010	100	1	9278884	12100	7.90	0.90	12	0.21	16499.00	145622.00	163100	20231109	-20.05	117300	20230726	11.17	148400	-12.13	20240103	122200	6.71	20240307	163100	-20.05	20231109	117300	11.17	20230726	0.28	N	005300	500	46 억	1126299	N	N	0	N	N
118	20240509	120155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	1100	2	0.86	1546931900	11972	77.32	129000	129600	128600	166900	89900	128400	129212.49	12.14	2334	130000	129200	128400	127600	126800	129600	128000	46	38500	500	95010	100	1	9278884	12016	7.85	0.89	12	0.13	16499.00	145622.00	163100	20231109	-20.60	117300	20230726	10.40	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	117300	10.40	20230726	0.28	N	005300	500	46 억	1126299	N	N	0	N	N
119	20240509	110154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	900	2	0.70	871568700	6752	43.61	129000	129400	128600	166900	89900	128400	129083.04	12.14	931	130000	129200	128400	127600	126800	129600	128000	46	38500	500	95010	100	1	9278884	11998	7.84	0.89	12	0.07	16499.00	145622.00	163100	20231109	-20.72	117300	20230726	10.23	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	117300	10.23	20230726	0.28	N	005300	500	46 억	1126299	N	N	0	N	N
120	20240509	100153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	600	2	0.47	607571200	4706	30.39	129000	129400	128600	166900	89900	128400	129105.65	12.14	1242	130000	129200	128400	127600	126800	129600	128000	46	38500	500	95010	100	1	9278884	11970	7.82	0.89	12	0.05	16499.00	145622.00	163100	20231109	-20.91	117300	20230726	9.97	148400	-13.07	20240103	122200	5.56	20240307	163100	-20.91	20231109	117300	9.97	20230726	0.28	N	005300	500	46 억	1126299	N	N	0	N	N
121	20240509	090154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	400	2	0.31	11860400	92	0.59	129000	129000	128800	166900	89900	128400	128917.39	12.14	-21	130000	129200	128400	127600	126800	129600	128000	46	38500	500	95010	100	1	9278884	11951	7.81	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.28	N	005300	500	46 억	1126299	N	N	0	N	N
122	20240508	160154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128400	400	2	0.31	1987366200	15478	91.22	128100	129200	127600	166400	89600	128000	128399.42	12.13	562	129533	128766	127933	127166	126333	128350	126750	46	38400	500	94720	100	1	9278884	11914	7.78	0.88	12	0.17	16499.00	145622.00	163100	20231109	-21.28	117300	20230726	9.46	148400	-13.48	20240103	122200	5.07	20240307	163100	-21.28	20231109	117300	9.46	20230726	0.27	N	005300	500	46 억	1125373	N	N	0	N	N
123	20240508	150154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	600	2	0.47	1830939000	14261	84.05	128100	129200	127600	166400	89600	128000	128387.84	12.13	923	129533	128766	127933	127166	126333	128350	126750	46	38400	500	94720	100	1	9278884	11933	7.79	0.88	12	0.15	16499.00	145622.00	163100	20231109	-21.15	117300	20230726	9.63	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	117300	9.63	20230726	0.27	N	005300	500	46 억	1125373	N	N	0	N	N
124	20240508	140153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	800	2	0.62	1573977700	12265	72.29	128100	129200	127600	166400	89600	128000	128330.84	12.13	1234	129533	128766	127933	127166	126333	128350	126750	46	38400	500	94720	100	1	9278884	11951	7.81	0.88	12	0.13	16499.00	145622.00	163100	20231109	-21.03	117300	20230726	9.80	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	117300	9.80	20230726	0.27	N	005300	500	46 억	1125373	N	N	0	N	N
125	20240508	130151	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	200	2	0.16	943320000	7360	43.38	128100	128400	127600	166400	89600	128000	128168.48	12.13	181	129533	128766	127933	127166	126333	128350	126750	46	38400	500	94720	100	1	9278884	11896	7.77	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.40	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	117300	9.29	20230726	0.27	N	005300	500	46 억	1125373	N	N	0	N	N
126	20240508	120152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	300	2	0.23	781236300	6096	35.93	128100	128400	127600	166400	89600	128000	128155.56	12.13	584	129533	128766	127933	127166	126333	128350	126750	46	38400	500	94720	100	1	9278884	11905	7.78	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.34	117300	20230726	9.38	148400	-13.54	20240103	122200	4.99	20240307	163100	-21.34	20231109	117300	9.38	20230726	0.27	N	005300	500	46 억	1125373	N	N	0	N	N
127	20240508	110203	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	200	2	0.16	576529500	4500	26.52	128100	128400	127600	166400	89600	128000	128117.67	12.13	631	129533	128766	127933	127166	126333	128350	126750	46	38400	500	94720	100	1	9278884	11896	7.77	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.40	117300	20230726	9.29	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	117300	9.29	20230726	0.27	N	005300	500	46 억	1125373	N	N	0	N	N
128	20240508	100154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	0	3	0.00	240163500	1876	11.06	128100	128300	127600	166400	89600	128000	128018.92	12.13	50	129533	128766	127933	127166	126333	128350	126750	46	38400	500	94720	100	1	9278884	11877	7.76	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.27	N	005300	500	46 억	1125373	N	N	0	N	N
129	20240508	090152	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	-300	5	-0.23	31081100	243	1.43	128100	128200	127600	166400	89600	128000	127905.76	12.13	-33	129533	128766	127933	127166	126333	128350	126750	46	38400	500	94720	100	1	9278884	11849	7.74	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.27	N	005300	500	46 억	1125373	N	N	0	N	N
130	20240503	160156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	200	2	0.16	2968092800	23316	174.39	127800	128200	126000	166100	89500	127800	127298.48	12.24	-4483	129666	128732	127566	126632	125466	128850	126750	46	38300	500	94570	100	1	9278884	11877	7.76	0.88	12	0.25	16499.00	145622.00	163100	20231109	-21.52	117300	20230726	9.12	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	117300	9.12	20230726	0.27	N	005300	500	46 억	1135640	N	N	10	N	N
131	20240503	150156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	100	2	0.08	2759949900	21689	162.22	127800	128200	126000	166100	89500	127800	127251.14	12.24	-4049	129666	128732	127566	126632	125466	128850	126750	46	38300	500	94570	100	1	9278884	11868	7.75	0.88	12	0.23	16499.00	145622.00	163100	20231109	-21.58	117300	20230726	9.04	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	117300	9.04	20230726	0.27	N	005300	500	46 억	1135640	N	N	10	N	N
132	20240503	140155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	-100	5	-0.08	2254395000	17733	132.63	127800	128200	126000	166100	89500	127800	127129.93	12.24	-3636	129666	128732	127566	126632	125466	128850	126750	46	38300	500	94570	100	1	9278884	11849	7.74	0.88	12	0.19	16499.00	145622.00	163100	20231109	-21.70	117300	20230726	8.87	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	117300	8.87	20230726	0.27	N	005300	500	46 억	1135640	N	N	10	N	N
133	20240503	130156	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127300	-500	5	-0.39	1703639400	13423	100.40	127800	128100	126000	166100	89500	127800	126919.42	12.24	-3905	129666	128732	127566	126632	125466	128850	126750	46	38300	500	94570	100	1	9278884	11812	7.72	0.87	12	0.14	16499.00	145622.00	163100	20231109	-21.95	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.27	N	005300	500	46 억	1135640	N	N	10	N	N
134	20240503	120155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127200	-600	5	-0.47	1440489100	11354	84.92	127800	128100	126000	166100	89500	127800	126870.63	12.24	-3571	129666	128732	127566	126632	125466	128850	126750	46	38300	500	94570	100	1	9278884	11803	7.71	0.87	12	0.12	16499.00	145622.00	163100	20231109	-22.01	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	117300	8.44	20230726	0.27	N	005300	500	46 억	1135640	N	N	10	N	N
135	20240503	110154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	-700	5	-0.55	1128518100	8902	66.58	127800	128100	126000	166100	89500	127800	126771.30	12.24	-3472	129666	128732	127566	126632	125466	128850	126750	46	38300	500	94570	100	1	9278884	11793	7.70	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.07	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	117300	8.35	20230726	0.27	N	005300	500	46 억	1135640	N	N	10	N	N
136	20240503	100155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	-1000	5	-0.78	874259100	6896	51.58	127800	128100	126000	166100	89500	127800	126777.71	12.24	-3346	129666	128732	127566	126632	125466	128850	126750	46	38300	500	94570	100	1	9278884	11766	7.69	0.87	12	0.07	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.27	N	005300	500	46 억	1135640	N	N	10	N	N
137	20240503	090154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-400	5	-0.31	71728300	562	4.20	127800	127800	127300	166100	89500	127800	127630.43	12.24	-84	129666	128732	127566	126632	125466	128850	126750	46	38300	500	94570	100	1	9278884	11821	7.72	0.87	12	0.01	16499.00	145622.00	163100	20231109	-21.89	117300	20230726	8.61	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	117300	8.61	20230726	0.27	N	005300	500	46 억	1135640	N	N	10	N	N
138	20240502	160154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	900	2	0.71	1680790100	13213	102.82	127800	128500	126400	164900	88900	126900	127195.96	12.21	1671	128766	127832	127166	126232	125566	127500	125900	46	38000	500	93900	100	1	9278884	11858	7.75	0.88	12	0.14	16499.00	145622.00	163100	20231109	-21.64	117300	20230726	8.95	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	117300	8.95	20230726	0.28	N	005300	500	46 억	1133406	N	N	10	N	N
139	20240502	150155	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127300	400	2	0.32	1383807200	10885	84.71	127800	128500	126400	164900	88900	126900	127129.91	12.21	1161	128766	127832	127166	126232	125566	127500	125900	46	38000	500	93900	100	1	9278884	11812	7.72	0.87	12	0.12	16499.00	145622.00	163100	20231109	-21.95	117300	20230726	8.53	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	117300	8.53	20230726	0.28	N	005300	500	46 억	1133406	N	N	12	N	N
140	20240502	140154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	200	2	0.16	1210268100	9521	74.09	127800	128500	126400	164900	88900	126900	127115.83	12.21	964	128766	127832	127166	126232	125566	127500	125900	46	38000	500	93900	100	1	9278884	11793	7.70	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.07	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	117300	8.35	20230726	0.28	N	005300	500	46 억	1133406	N	N	12	N	N
141	20240502	130154	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	200	2	0.16	1085138800	8536	66.43	127800	128500	126400	164900	88900	126900	127125.19	12.21	579	128766	127832	127166	126232	125566	127500	125900	46	38000	500	93900	100	1	9278884	11793	7.70	0.87	12	0.09	16499.00	145622.00	163100	20231109	-22.07	117300	20230726	8.35	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	117300	8.35	20230726	0.28	N	005300	500	46 억	1133406	N	N	12	N	N
142	20240502	120153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126800	-100	5	-0.08	907482600	7139	55.56	127800	128500	126400	164900	88900	126900	127116.45	12.21	-110	128766	127832	127166	126232	125566	127500	125900	46	38000	500	93900	100	1	9278884	11766	7.69	0.87	12	0.08	16499.00	145622.00	163100	20231109	-22.26	117300	20230726	8.10	148400	-14.56	20240103	122200	3.76	20240307	163100	-22.26	20231109	117300	8.10	20230726	0.28	N	005300	500	46 억	1133406	N	N	12	N	N
143	20240502	110153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-400	5	-0.32	745526500	5860	45.60	127800	128500	126400	164900	88900	126900	127223.39	12.21	-804	128766	127832	127166	126232	125566	127500	125900	46	38000	500	93900	100	1	9278884	11738	7.67	0.87	12	0.06	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.28	N	005300	500	46 억	1133406	N	N	12	N	N
144	20240502	100153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-400	5	-0.32	540477100	4239	32.99	127800	128500	126500	164900	88900	126900	127502.22	12.21	-311	128766	127832	127166	126232	125566	127500	125900	46	38000	500	93900	100	1	9278884	11738	7.67	0.87	12	0.05	16499.00	145622.00	163100	20231109	-22.44	117300	20230726	7.84	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	117300	7.84	20230726	0.28	N	005300	500	46 억	1133406	N	N	12	N	N
145	20240502	090153	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	127200	300	2	0.24	58418800	458	3.56	127800	127800	127100	164900	88900	126900	127563.56	12.21	-117	128766	127832	127166	126232	125566	127500	125900	46	38000	500	93900	100	1	9278884	11803	7.71	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.01	117300	20230726	8.44	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	117300	8.44	20230726	0.28	N	005300	500	46 억	1133406	N	N	12	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History