KissMeData/004370/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 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	160159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	459500	-4000	5	-0.86	23016961500	50710	105.52	461500	461500	448500	602000	324500	463500	453887.03	20.04	3942	499166	481332	470166	452332	441166	475750	446750	304	138500	5000	352260	500	1	6082642	27950	16.26	1.11	12	0.83	28262.00	412814.00	500000	20231010	-8.10	347500	20240229	32.23	490000	-6.22	20240529	347500	32.23	20240229	500000	-8.10	20231010	347500	32.23	20240229	0.42	N	004370	5000	304 억	1219170	N	N	12	N	N
3	20240531	150158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	456500	-7000	5	-1.51	19855280500	43812	91.17	461500	461500	448500	602000	324500	463500	453192.27	20.04	4261	499166	481332	470166	452332	441166	475750	446750	304	138500	5000	352260	500	1	6082642	27767	16.15	1.11	12	0.72	28262.00	412814.00	500000	20231010	-8.70	347500	20240229	31.37	490000	-6.84	20240529	347500	31.37	20240229	500000	-8.70	20231010	347500	31.37	20240229	0.42	N	004370	5000	304 억	1219170	N	N	18	N	N
4	20240531	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	455500	-8000	5	-1.73	17411429500	38446	80.00	461500	461500	448500	602000	324500	463500	452879.58	20.04	2847	499166	481332	470166	452332	441166	475750	446750	304	138500	5000	352260	500	1	6082642	27706	16.12	1.10	12	0.63	28262.00	412814.00	500000	20231010	-8.90	347500	20240229	31.08	490000	-7.04	20240529	347500	31.08	20240229	500000	-8.90	20231010	347500	31.08	20240229	0.42	N	004370	5000	304 억	1219170	N	N	18	N	N
5	20240531	130158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	450500	-13000	5	-2.80	14923178000	32948	68.56	461500	461500	448500	602000	324500	463500	452930.58	20.04	1355	499166	481332	470166	452332	441166	475750	446750	304	138500	5000	352260	500	1	6082642	27402	15.94	1.09	12	0.54	28262.00	412814.00	500000	20231010	-9.90	347500	20240229	29.64	490000	-8.06	20240529	347500	29.64	20240229	500000	-9.90	20231010	347500	29.64	20240229	0.42	N	004370	5000	304 억	1219170	N	N	18	N	N
6	20240531	120159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	452000	-11500	5	-2.48	12824434500	28294	58.88	461500	461500	448500	602000	324500	463500	453255.60	20.04	1563	499166	481332	470166	452332	441166	475750	446750	304	138500	5000	352260	500	1	6082642	27494	15.99	1.09	12	0.47	28262.00	412814.00	500000	20231010	-9.60	347500	20240229	30.07	490000	-7.76	20240529	347500	30.07	20240229	500000	-9.60	20231010	347500	30.07	20240229	0.42	N	004370	5000	304 억	1219170	N	N	18	N	N
7	20240531	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	453500	-10000	5	-2.16	9914274500	21871	45.51	461500	461500	448500	602000	324500	463500	453305.94	20.04	522	499166	481332	470166	452332	441166	475750	446750	304	138500	5000	352260	500	1	6082642	27585	16.05	1.10	12	0.36	28262.00	412814.00	500000	20231010	-9.30	347500	20240229	30.50	490000	-7.45	20240529	347500	30.50	20240229	500000	-9.30	20231010	347500	30.50	20240229	0.42	N	004370	5000	304 억	1219170	N	N	18	N	N
8	20240531	100159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	449500	-14000	5	-3.02	7159992500	15790	32.86	461500	461500	448500	602000	324500	463500	453449.80	20.04	340	499166	481332	470166	452332	441166	475750	446750	304	138500	5000	352260	500	1	6082642	27341	15.90	1.09	12	0.26	28262.00	412814.00	500000	20231010	-10.10	347500	20240229	29.35	490000	-8.27	20240529	347500	29.35	20240229	500000	-10.10	20231010	347500	29.35	20240229	0.42	N	004370	5000	304 억	1219170	N	N	18	N	N
9	20240531	090158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	459500	-4000	5	-0.86	453828500	989	2.06	461500	461500	455500	602000	324500	463500	458866.77	20.04	23	499166	481332	470166	452332	441166	475750	446750	304	138500	5000	352260	500	1	6082642	27950	16.26	1.11	12	0.02	28262.00	412814.00	500000	20231010	-8.10	347500	20240229	32.23	490000	-6.22	20240529	347500	32.23	20240229	500000	-8.10	20231010	347500	32.23	20240229	0.42	N	004370	5000	304 억	1219170	N	N	18	N	N
10	20240530	160157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	463500	-14500	5	-3.03	22326835000	47988	65.22	480500	488000	459000	621000	335000	478000	465257.92	20.13	-5178	500666	489332	478666	467332	456666	495000	473000	304	143000	5000	363280	500	1	6082642	28193	16.40	1.12	12	0.79	28262.00	412814.00	500000	20231010	-7.30	347500	20240229	33.38	490000	-5.41	20240529	347500	33.38	20240229	500000	-7.30	20231010	347500	33.38	20240229	0.33	N	004370	5000	304 억	1224162	N	N	18	N	N
11	20240530	150158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	465000	-13000	5	-2.72	20666504500	44417	60.36	480500	488000	459000	621000	335000	478000	465281.95	20.13	-4200	500666	489332	478666	467332	456666	495000	473000	304	143000	5000	363280	500	1	6082642	28284	16.45	1.13	12	0.73	28262.00	412814.00	500000	20231010	-7.00	347500	20240229	33.81	490000	-5.10	20240529	347500	33.81	20240229	500000	-7.00	20231010	347500	33.81	20240229	0.33	N	004370	5000	304 억	1224162	N	N	3	N	N
12	20240530	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	464500	-13500	5	-2.82	18502363000	39752	54.02	480500	488000	459000	621000	335000	478000	465442.94	20.13	-3169	500666	489332	478666	467332	456666	495000	473000	304	143000	5000	363280	500	1	6082642	28254	16.44	1.13	12	0.65	28262.00	412814.00	500000	20231010	-7.10	347500	20240229	33.67	490000	-5.20	20240529	347500	33.67	20240229	500000	-7.10	20231010	347500	33.67	20240229	0.33	N	004370	5000	304 억	1224162	N	N	3	N	N
13	20240530	130158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	460500	-17500	5	-3.66	15676793500	33639	45.72	480500	488000	460000	621000	335000	478000	466028.17	20.13	-2424	500666	489332	478666	467332	456666	495000	473000	304	143000	5000	363280	500	1	6082642	28011	16.29	1.12	12	0.55	28262.00	412814.00	500000	20231010	-7.90	347500	20240229	32.52	490000	-6.02	20240529	347500	32.52	20240229	500000	-7.90	20231010	347500	32.52	20240229	0.33	N	004370	5000	304 억	1224162	N	N	3	N	N
14	20240530	120158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	460500	-17500	5	-3.66	14390948500	30853	41.93	480500	488000	460000	621000	335000	478000	466433.71	20.13	-2091	500666	489332	478666	467332	456666	495000	473000	304	143000	5000	363280	500	1	6082642	28011	16.29	1.12	12	0.51	28262.00	412814.00	500000	20231010	-7.90	347500	20240229	32.52	490000	-6.02	20240529	347500	32.52	20240229	500000	-7.90	20231010	347500	32.52	20240229	0.33	N	004370	5000	304 억	1224162	N	N	3	N	N
15	20240530	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	462500	-15500	5	-3.24	12945039500	27722	37.68	480500	488000	460000	621000	335000	478000	466956.69	20.13	-1354	500666	489332	478666	467332	456666	495000	473000	304	143000	5000	363280	500	1	6082642	28132	16.36	1.12	12	0.46	28262.00	412814.00	500000	20231010	-7.50	347500	20240229	33.09	490000	-5.61	20240529	347500	33.09	20240229	500000	-7.50	20231010	347500	33.09	20240229	0.33	N	004370	5000	304 억	1224162	N	N	3	N	N
16	20240530	100158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	461000	-17000	5	-3.56	9495011500	20269	27.55	480500	488000	460000	621000	335000	478000	468447.10	20.13	-2294	500666	489332	478666	467332	456666	495000	473000	304	143000	5000	363280	500	1	6082642	28041	16.31	1.12	12	0.33	28262.00	412814.00	500000	20231010	-7.80	347500	20240229	32.66	490000	-5.92	20240529	347500	32.66	20240229	500000	-7.80	20231010	347500	32.66	20240229	0.33	N	004370	5000	304 억	1224162	N	N	3	N	N
17	20240530	090159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	487000	9000	2	1.88	1138620500	2355	3.20	480500	488000	479500	621000	335000	478000	483504.68	20.13	-405	500666	489332	478666	467332	456666	495000	473000	304	143000	5000	363280	500	1	6082642	29622	17.23	1.18	12	0.04	28262.00	412814.00	500000	20231010	-2.60	347500	20240229	40.14	490000	-0.61	20240529	347500	40.14	20240229	500000	-2.60	20231010	347500	40.14	20240229	0.33	N	004370	5000	304 억	1224162	N	N	3	N	N
18	20240529	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	478000	9000	2	1.92	34932481500	73372	82.63	471000	490000	468000	609000	328500	469000	476099.65	20.27	-8104	504333	486666	456833	439166	409333	495500	448000	304	140000	5000	356440	500	1	6082642	29075	16.91	1.16	12	1.21	28262.00	412814.00	500000	20231010	-4.40	347500	20240229	37.55	490000	-2.45	20240529	347500	37.55	20240229	500000	-4.40	20231010	347500	37.55	20240229	0.36	N	004370	5000	304 억	1233174	N	N	3	N	N
19	20240529	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	480500	11500	2	2.45	33372718500	70109	78.95	471000	490000	468000	609000	328500	469000	476012.10	20.27	-8250	504333	486666	456833	439166	409333	495500	448000	304	140000	5000	356440	500	1	6082642	29227	17.00	1.16	12	1.15	28262.00	412814.00	500000	20231010	-3.90	347500	20240229	38.27	490000	-1.94	20240529	347500	38.27	20240229	500000	-3.90	20231010	347500	38.27	20240229	0.36	N	004370	5000	304 억	1233174	N	N	188	N	N
20	20240529	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	471000	2000	2	0.43	26514279000	55762	62.80	471000	490000	468000	609000	328500	469000	475490.33	20.27	-7434	504333	486666	456833	439166	409333	495500	448000	304	140000	5000	356440	500	1	6082642	28649	16.67	1.14	12	0.92	28262.00	412814.00	500000	20231010	-5.80	347500	20240229	35.54	490000	-3.88	20240529	347500	35.54	20240229	500000	-5.80	20231010	347500	35.54	20240229	0.36	N	004370	5000	304 억	1233174	N	N	188	N	N
21	20240529	130157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	473000	4000	2	0.85	24302140500	51059	57.50	471000	490000	468000	609000	328500	469000	475962.21	20.27	-7783	504333	486666	456833	439166	409333	495500	448000	304	140000	5000	356440	500	1	6082642	28771	16.74	1.15	12	0.84	28262.00	412814.00	500000	20231010	-5.40	347500	20240229	36.12	490000	-3.47	20240529	347500	36.12	20240229	500000	-5.40	20231010	347500	36.12	20240229	0.36	N	004370	5000	304 억	1233174	N	N	188	N	N
22	20240529	120158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	472000	3000	2	0.64	22743602500	47765	53.79	471000	490000	468000	609000	328500	469000	476156.53	20.27	-7565	504333	486666	456833	439166	409333	495500	448000	304	140000	5000	356440	500	1	6082642	28710	16.70	1.14	12	0.79	28262.00	412814.00	500000	20231010	-5.60	347500	20240229	35.83	490000	-3.67	20240529	347500	35.83	20240229	500000	-5.60	20231010	347500	35.83	20240229	0.36	N	004370	5000	304 억	1233174	N	N	188	N	N
23	20240529	110157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	471000	2000	2	0.43	19784147000	41478	46.71	471000	490000	468500	609000	328500	469000	476979.67	20.27	-6832	504333	486666	456833	439166	409333	495500	448000	304	140000	5000	356440	500	1	6082642	28649	16.67	1.14	12	0.68	28262.00	412814.00	500000	20231010	-5.80	347500	20240229	35.54	490000	-3.88	20240529	347500	35.54	20240229	500000	-5.80	20231010	347500	35.54	20240229	0.36	N	004370	5000	304 억	1233174	N	N	188	N	N
24	20240529	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	476500	7500	2	1.60	16507730000	34555	38.91	471000	490000	468500	609000	328500	469000	477723.84	20.27	-5591	504333	486666	456833	439166	409333	495500	448000	304	140000	5000	356440	500	1	6082642	28984	16.86	1.15	12	0.57	28262.00	412814.00	500000	20231010	-4.70	347500	20240229	37.12	490000	-2.76	20240529	347500	37.12	20240229	500000	-4.70	20231010	347500	37.12	20240229	0.36	N	004370	5000	304 억	1233174	N	N	188	N	N
25	20240529	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	476500	7500	2	1.60	1976476500	4191	4.72	471000	476500	468500	609000	328500	469000	471601.46	20.27	49	504333	486666	456833	439166	409333	495500	448000	304	140000	5000	356440	500	1	6082642	28984	16.86	1.15	12	0.07	28262.00	412814.00	500000	20231010	-4.70	347500	20240229	37.12	476500	0.00	20240529	347500	37.12	20240229	500000	-4.70	20231010	347500	37.12	20240229	0.36	N	004370	5000	304 억	1233174	N	N	188	N	N
26	20240528	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	469000	37500	2	8.69	39949533000	88139	161.58	432000	474500	427000	560000	302500	431500	453190.04	20.27	1639	449500	440500	427000	418000	404500	445000	422500	304	128500	5000	327940	500	1	6082642	28528	16.59	1.14	12	1.45	28262.00	412814.00	500000	20231010	-6.20	347500	20240229	34.96	474500	-1.16	20240528	347500	34.96	20240229	500000	-6.20	20231010	347500	34.96	20240229	0.36	N	004370	5000	304 억	1232764	N	N	188	N	N
27	20240528	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	472000	40500	2	9.39	32895598500	73134	134.07	432000	474000	427000	560000	302500	431500	449799.73	20.27	682	449500	440500	427000	418000	404500	445000	422500	304	128500	5000	327940	500	1	6082642	28710	16.70	1.14	12	1.20	28262.00	412814.00	500000	20231010	-5.60	347500	20240229	35.83	474000	-0.42	20240528	347500	35.83	20240229	500000	-5.60	20231010	347500	35.83	20240229	0.36	N	004370	5000	304 억	1232764	N	N	1	N	N
28	20240528	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	443000	11500	2	2.67	16141445000	36570	67.04	432000	446500	427000	560000	302500	431500	441385.69	20.27	-1557	449500	440500	427000	418000	404500	445000	422500	304	128500	5000	327940	500	1	6082642	26946	15.67	1.07	12	0.60	28262.00	412814.00	500000	20231010	-11.40	347500	20240229	27.48	446500	-0.78	20240528	347500	27.48	20240229	500000	-11.40	20231010	347500	27.48	20240229	0.36	N	004370	5000	304 억	1232764	N	N	1	N	N
29	20240528	130156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	442500	11000	2	2.55	14751886500	33429	61.28	432000	446500	427000	560000	302500	431500	441290.97	20.27	-1588	449500	440500	427000	418000	404500	445000	422500	304	128500	5000	327940	500	1	6082642	26916	15.66	1.07	12	0.55	28262.00	412814.00	500000	20231010	-11.50	347500	20240229	27.34	446500	-0.90	20240528	347500	27.34	20240229	500000	-11.50	20231010	347500	27.34	20240229	0.36	N	004370	5000	304 억	1232764	N	N	1	N	N
30	20240528	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	444000	12500	2	2.90	13185602500	29882	54.78	432000	446500	427000	560000	302500	431500	441256.67	20.27	-731	449500	440500	427000	418000	404500	445000	422500	304	128500	5000	327940	500	1	6082642	27007	15.71	1.08	12	0.49	28262.00	412814.00	500000	20231010	-11.20	347500	20240229	27.77	446500	-0.56	20240528	347500	27.77	20240229	500000	-11.20	20231010	347500	27.77	20240229	0.36	N	004370	5000	304 억	1232764	N	N	1	N	N
31	20240528	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	445000	13500	2	3.13	10415762500	23649	43.35	432000	446500	427000	560000	302500	431500	440432.55	20.27	975	449500	440500	427000	418000	404500	445000	422500	304	128500	5000	327940	500	1	6082642	27068	15.75	1.08	12	0.39	28262.00	412814.00	500000	20231010	-11.00	347500	20240229	28.06	446500	-0.34	20240528	347500	28.06	20240229	500000	-11.00	20231010	347500	28.06	20240229	0.36	N	004370	5000	304 억	1232764	N	N	1	N	N
32	20240528	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	442500	11000	2	2.55	7703481500	17521	32.12	432000	446500	427000	560000	302500	431500	439672.74	20.27	1587	449500	440500	427000	418000	404500	445000	422500	304	128500	5000	327940	500	1	6082642	26916	15.66	1.07	12	0.29	28262.00	412814.00	500000	20231010	-11.50	347500	20240229	27.34	446500	-0.90	20240528	347500	27.34	20240229	500000	-11.50	20231010	347500	27.34	20240229	0.36	N	004370	5000	304 억	1232764	N	N	1	N	N
33	20240528	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	430500	-1000	5	-0.23	266758500	619	1.13	432000	433000	427000	560000	302500	431500	430948.05	20.27	-344	449500	440500	427000	418000	404500	445000	422500	304	128500	5000	327940	500	1	6082642	26186	15.23	1.04	12	0.01	28262.00	412814.00	500000	20231010	-13.90	347500	20240229	23.88	436000	-1.26	20240527	347500	23.88	20240229	500000	-13.90	20231010	347500	23.88	20240229	0.36	N	004370	5000	304 억	1232764	N	N	1	N	N
34	20240527	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	431500	18500	2	4.48	23473078500	54490	270.64	415000	436000	413500	536000	289500	413000	430776.30	20.18	2540	424333	418666	408333	402666	392333	421500	405500	304	123000	5000	313880	500	1	6082642	26247	15.27	1.05	12	0.90	28262.00	412814.00	500000	20231010	-13.70	347500	20240229	24.17	436000	-1.03	20240527	347500	24.17	20240229	500000	-13.70	20231010	347500	24.17	20240229	0.36	N	004370	5000	304 억	1227356	N	N	1	N	N
35	20240527	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	431000	18000	2	4.36	22604026500	52475	260.63	415000	436000	413500	536000	289500	413000	430758.01	20.18	2833	424333	418666	408333	402666	392333	421500	405500	304	123000	5000	313880	500	1	6082642	26216	15.25	1.04	12	0.86	28262.00	412814.00	500000	20231010	-13.80	347500	20240229	24.03	436000	-1.15	20240527	347500	24.03	20240229	500000	-13.80	20231010	347500	24.03	20240229	0.36	N	004370	5000	304 억	1227356	N	N	4	N	N
36	20240527	140156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	433000	20000	2	4.84	19731723500	45827	227.61	415000	436000	413500	536000	289500	413000	430569.83	20.18	5401	424333	418666	408333	402666	392333	421500	405500	304	123000	5000	313880	500	1	6082642	26338	15.32	1.05	12	0.75	28262.00	412814.00	500000	20231010	-13.40	347500	20240229	24.60	436000	-0.69	20240527	347500	24.60	20240229	500000	-13.40	20231010	347500	24.60	20240229	0.36	N	004370	5000	304 억	1227356	N	N	4	N	N
37	20240527	130156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	433500	20500	2	4.96	18205081000	42307	210.13	415000	436000	413500	536000	289500	413000	430308.96	20.18	6309	424333	418666	408333	402666	392333	421500	405500	304	123000	5000	313880	500	1	6082642	26368	15.34	1.05	12	0.70	28262.00	412814.00	500000	20231010	-13.30	347500	20240229	24.75	436000	-0.57	20240527	347500	24.75	20240229	500000	-13.30	20231010	347500	24.75	20240229	0.36	N	004370	5000	304 억	1227356	N	N	4	N	N
38	20240527	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	432500	19500	2	4.72	16507814000	38387	190.66	415000	436000	413500	536000	289500	413000	430036.57	20.18	6755	424333	418666	408333	402666	392333	421500	405500	304	123000	5000	313880	500	1	6082642	26307	15.30	1.05	12	0.63	28262.00	412814.00	500000	20231010	-13.50	347500	20240229	24.46	436000	-0.80	20240527	347500	24.46	20240229	500000	-13.50	20231010	347500	24.46	20240229	0.36	N	004370	5000	304 억	1227356	N	N	4	N	N
39	20240527	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	435000	22000	2	5.33	14542903000	33863	168.19	415000	436000	413500	536000	289500	413000	429462.92	20.18	6926	424333	418666	408333	402666	392333	421500	405500	304	123000	5000	313880	500	1	6082642	26459	15.39	1.05	12	0.56	28262.00	412814.00	500000	20231010	-13.00	347500	20240229	25.18	436000	-0.23	20240527	347500	25.18	20240229	500000	-13.00	20231010	347500	25.18	20240229	0.36	N	004370	5000	304 억	1227356	N	N	4	N	N
40	20240527	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	432000	19000	2	4.60	10664275000	24910	123.72	415000	436000	413500	536000	289500	413000	428112.20	20.18	5414	424333	418666	408333	402666	392333	421500	405500	304	123000	5000	313880	500	1	6082642	26277	15.29	1.05	12	0.41	28262.00	412814.00	500000	20231010	-13.60	347500	20240229	24.32	436000	-0.92	20240527	347500	24.32	20240229	500000	-13.60	20231010	347500	24.32	20240229	0.36	N	004370	5000	304 억	1227356	N	N	4	N	N
41	20240527	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	1000	2	0.24	268694000	648	3.22	415000	415000	413500	536000	289500	413000	414651.23	20.18	-40	424333	418666	408333	402666	392333	421500	405500	304	123000	5000	313880	500	1	6082642	25182	14.65	1.00	12	0.01	28262.00	412814.00	500000	20231010	-17.20	347500	20240229	19.14	435000	-4.83	20240514	347500	19.14	20240229	500000	-17.20	20231010	347500	19.14	20240229	0.36	N	004370	5000	304 억	1227356	N	N	4	N	N
42	20240524	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	6000	2	1.47	8149634000	19989	74.79	406000	414000	398000	529000	285000	407000	407692.66	20.12	-897	420333	413666	408333	401666	396333	411000	399000	304	122000	5000	309320	500	1	6082642	25121	14.61	1.00	12	0.33	28262.00	412814.00	500000	20231010	-17.40	347500	20240229	18.85	435000	-5.06	20240514	347500	18.85	20240229	500000	-17.40	20231010	347500	18.85	20240229	0.36	N	004370	5000	304 억	1224092	N	N	4	N	N
43	20240524	150152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	6500	2	1.60	7367829000	18095	67.70	406000	414000	398000	529000	285000	407000	407174.85	20.12	-221	420333	413666	408333	401666	396333	411000	399000	304	122000	5000	309320	500	1	6082642	25152	14.63	1.00	12	0.30	28262.00	412814.00	500000	20231010	-17.30	347500	20240229	18.99	435000	-4.94	20240514	347500	18.99	20240229	500000	-17.30	20231010	347500	18.99	20240229	0.36	N	004370	5000	304 억	1224092	N	N	1947	N	N
44	20240524	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	5000	2	1.23	6383061000	15712	58.78	406000	413500	398000	529000	285000	407000	406253.88	20.12	-342	420333	413666	408333	401666	396333	411000	399000	304	122000	5000	309320	500	1	6082642	25060	14.58	1.00	12	0.26	28262.00	412814.00	500000	20231010	-17.60	347500	20240229	18.56	435000	-5.29	20240514	347500	18.56	20240229	500000	-17.60	20231010	347500	18.56	20240229	0.36	N	004370	5000	304 억	1224092	N	N	1947	N	N
45	20240524	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	4500	2	1.11	5424941500	13390	50.10	406000	413500	398000	529000	285000	407000	405148.73	20.12	-49	420333	413666	408333	401666	396333	411000	399000	304	122000	5000	309320	500	1	6082642	25030	14.56	1.00	12	0.22	28262.00	412814.00	500000	20231010	-17.70	347500	20240229	18.42	435000	-5.40	20240514	347500	18.42	20240229	500000	-17.70	20231010	347500	18.42	20240229	0.36	N	004370	5000	304 억	1224092	N	N	1947	N	N
46	20240524	120151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	1000	2	0.25	4241690500	10508	39.31	406000	409000	398000	529000	285000	407000	403662.97	20.12	341	420333	413666	408333	401666	396333	411000	399000	304	122000	5000	309320	500	1	6082642	24817	14.44	0.99	12	0.17	28262.00	412814.00	500000	20231010	-18.40	347500	20240229	17.41	435000	-6.21	20240514	347500	17.41	20240229	500000	-18.40	20231010	347500	17.41	20240229	0.36	N	004370	5000	304 억	1224092	N	N	1947	N	N
47	20240524	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-1500	5	-0.37	3742591000	9284	34.74	406000	409000	398000	529000	285000	407000	403122.68	20.12	112	420333	413666	408333	401666	396333	411000	399000	304	122000	5000	309320	500	1	6082642	24665	14.35	0.98	12	0.15	28262.00	412814.00	500000	20231010	-18.90	347500	20240229	16.69	435000	-6.78	20240514	347500	16.69	20240229	500000	-18.90	20231010	347500	16.69	20240229	0.36	N	004370	5000	304 억	1224092	N	N	1947	N	N
48	20240524	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-2000	5	-0.49	2775794500	6908	25.85	406000	406500	398000	529000	285000	407000	401823.18	20.12	46	420333	413666	408333	401666	396333	411000	399000	304	122000	5000	309320	500	1	6082642	24635	14.33	0.98	12	0.11	28262.00	412814.00	500000	20231010	-19.00	347500	20240229	16.55	435000	-6.90	20240514	347500	16.55	20240229	500000	-19.00	20231010	347500	16.55	20240229	0.36	N	004370	5000	304 억	1224092	N	N	1947	N	N
49	20240524	090151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-3500	5	-0.86	243049500	601	2.25	406000	406000	401000	529000	285000	407000	404408.49	20.12	-322	420333	413666	408333	401666	396333	411000	399000	304	122000	5000	309320	500	1	6082642	24543	14.28	0.98	12	0.01	28262.00	412814.00	500000	20231010	-19.30	347500	20240229	16.12	435000	-7.24	20240514	347500	16.12	20240229	500000	-19.30	20231010	347500	16.12	20240229	0.36	N	004370	5000	304 억	1224092	N	N	1947	N	N
50	20240523	160150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-8000	5	-1.93	10850681000	26551	90.28	415000	415000	403000	539000	290500	415000	408673.85	20.14	-2452	424333	419666	413333	408666	402333	420500	409500	304	124000	5000	315400	500	1	6082642	24756	14.40	0.99	12	0.44	28262.00	412814.00	500000	20231010	-18.60	347500	20240229	17.12	435000	-6.44	20240514	347500	17.12	20240229	500000	-18.60	20231010	347500	17.12	20240229	0.37	N	004370	5000	304 억	1224985	N	N	1947	N	N
51	20240523	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-8000	5	-1.93	9705485000	23735	80.70	415000	415000	403000	539000	290500	415000	408910.26	20.14	-2198	424333	419666	413333	408666	402333	420500	409500	304	124000	5000	315400	500	1	6082642	24756	14.40	0.99	12	0.39	28262.00	412814.00	500000	20231010	-18.60	347500	20240229	17.12	435000	-6.44	20240514	347500	17.12	20240229	500000	-18.60	20231010	347500	17.12	20240229	0.37	N	004370	5000	304 억	1224985	N	N	27	N	N
52	20240523	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-8000	5	-1.93	6716750500	16374	55.67	415000	415000	407000	539000	290500	415000	410208.29	20.14	-3087	424333	419666	413333	408666	402333	420500	409500	304	124000	5000	315400	500	1	6082642	24756	14.40	0.99	12	0.27	28262.00	412814.00	500000	20231010	-18.60	347500	20240229	17.12	435000	-6.44	20240514	347500	17.12	20240229	500000	-18.60	20231010	347500	17.12	20240229	0.37	N	004370	5000	304 억	1224985	N	N	27	N	N
53	20240523	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-4500	5	-1.08	5305186500	12917	43.92	415000	415000	408500	539000	290500	415000	410713.52	20.14	-2393	424333	419666	413333	408666	402333	420500	409500	304	124000	5000	315400	500	1	6082642	24969	14.52	0.99	12	0.21	28262.00	412814.00	500000	20231010	-17.90	347500	20240229	18.13	435000	-5.63	20240514	347500	18.13	20240229	500000	-17.90	20231010	347500	18.13	20240229	0.37	N	004370	5000	304 억	1224985	N	N	27	N	N
54	20240523	120150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-4500	5	-1.08	4026755000	9794	33.30	415000	415000	409500	539000	290500	415000	411145.09	20.14	-1361	424333	419666	413333	408666	402333	420500	409500	304	124000	5000	315400	500	1	6082642	24969	14.52	0.99	12	0.16	28262.00	412814.00	500000	20231010	-17.90	347500	20240229	18.13	435000	-5.63	20240514	347500	18.13	20240229	500000	-17.90	20231010	347500	18.13	20240229	0.37	N	004370	5000	304 억	1224985	N	N	27	N	N
55	20240523	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-3500	5	-0.84	3352199500	8152	27.72	415000	415000	409500	539000	290500	415000	411211.91	20.14	-856	424333	419666	413333	408666	402333	420500	409500	304	124000	5000	315400	500	1	6082642	25030	14.56	1.00	12	0.13	28262.00	412814.00	500000	20231010	-17.70	347500	20240229	18.42	435000	-5.40	20240514	347500	18.42	20240229	500000	-17.70	20231010	347500	18.42	20240229	0.37	N	004370	5000	304 억	1224985	N	N	27	N	N
56	20240523	100149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-4000	5	-0.96	2374618500	5770	19.62	415000	415000	409500	539000	290500	415000	411545.67	20.14	-1059	424333	419666	413333	408666	402333	420500	409500	304	124000	5000	315400	500	1	6082642	25000	14.54	1.00	12	0.09	28262.00	412814.00	500000	20231010	-17.80	347500	20240229	18.27	435000	-5.52	20240514	347500	18.27	20240229	500000	-17.80	20231010	347500	18.27	20240229	0.37	N	004370	5000	304 억	1224985	N	N	27	N	N
57	20240523	090150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-4500	5	-1.08	187811500	454	1.54	415000	415000	410500	539000	290500	415000	413681.72	20.14	-244	424333	419666	413333	408666	402333	420500	409500	304	124000	5000	315400	500	1	6082642	24969	14.52	0.99	12	0.01	28262.00	412814.00	500000	20231010	-17.90	347500	20240229	18.13	435000	-5.63	20240514	347500	18.13	20240229	500000	-17.90	20231010	347500	18.13	20240229	0.37	N	004370	5000	304 억	1224985	N	N	27	N	N
58	20240522	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	500	2	0.12	12161887000	29346	97.46	415000	418000	407000	538000	290500	414500	414430.48	20.16	-2224	424833	419666	414833	409666	404833	417250	407250	304	123500	5000	315020	500	1	6082642	25243	14.68	1.01	12	0.48	28262.00	412814.00	500000	20231010	-17.00	347500	20240229	19.42	435000	-4.60	20240514	347500	19.42	20240229	500000	-17.00	20231010	347500	19.42	20240229	0.41	N	004370	5000	304 억	1226191	N	N	26	N	N
59	20240522	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	0	3	0.00	11290281500	27244	90.48	415000	418000	407000	538000	290500	414500	414413.50	20.16	-2492	424833	419666	414833	409666	404833	417250	407250	304	123500	5000	315020	500	1	6082642	25213	14.67	1.00	12	0.45	28262.00	412814.00	500000	20231010	-17.10	347500	20240229	19.28	435000	-4.71	20240514	347500	19.28	20240229	500000	-17.10	20231010	347500	19.28	20240229	0.41	N	004370	5000	304 억	1226191	N	N	89	N	N
60	20240522	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	-500	5	-0.12	9525580000	22996	76.37	415000	418000	407000	538000	290500	414500	414227.69	20.16	-1740	424833	419666	414833	409666	404833	417250	407250	304	123500	5000	315020	500	1	6082642	25182	14.65	1.00	12	0.38	28262.00	412814.00	500000	20231010	-17.20	347500	20240229	19.14	435000	-4.83	20240514	347500	19.14	20240229	500000	-17.20	20231010	347500	19.14	20240229	0.41	N	004370	5000	304 억	1226191	N	N	89	N	N
61	20240522	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	1000	2	0.24	7159276500	17289	57.42	415000	418000	407000	538000	290500	414500	414094.31	20.16	-1624	424833	419666	414833	409666	404833	417250	407250	304	123500	5000	315020	500	1	6082642	25273	14.70	1.01	12	0.28	28262.00	412814.00	500000	20231010	-16.90	347500	20240229	19.57	435000	-4.48	20240514	347500	19.57	20240229	500000	-16.90	20231010	347500	19.57	20240229	0.41	N	004370	5000	304 억	1226191	N	N	89	N	N
62	20240522	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	2000	2	0.48	6442305500	15563	51.69	415000	418000	407000	538000	290500	414500	413950.11	20.16	-1671	424833	419666	414833	409666	404833	417250	407250	304	123500	5000	315020	500	1	6082642	25334	14.74	1.01	12	0.26	28262.00	412814.00	500000	20231010	-16.70	347500	20240229	19.86	435000	-4.25	20240514	347500	19.86	20240229	500000	-16.70	20231010	347500	19.86	20240229	0.41	N	004370	5000	304 억	1226191	N	N	89	N	N
63	20240522	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	-500	5	-0.12	5411793000	13082	43.45	415000	418000	407000	538000	290500	414500	413682.39	20.16	-1398	424833	419666	414833	409666	404833	417250	407250	304	123500	5000	315020	500	1	6082642	25182	14.65	1.00	12	0.22	28262.00	412814.00	500000	20231010	-17.20	347500	20240229	19.14	435000	-4.83	20240514	347500	19.14	20240229	500000	-17.20	20231010	347500	19.14	20240229	0.41	N	004370	5000	304 억	1226191	N	N	89	N	N
64	20240522	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	3500	2	0.84	4377215000	10593	35.18	415000	418000	407000	538000	290500	414500	413217.69	20.16	-183	424833	419666	414833	409666	404833	417250	407250	304	123500	5000	315020	500	1	6082642	25425	14.79	1.01	12	0.17	28262.00	412814.00	500000	20231010	-16.40	347500	20240229	20.29	435000	-3.91	20240514	347500	20.29	20240229	500000	-16.40	20231010	347500	20.29	20240229	0.41	N	004370	5000	304 억	1226191	N	N	89	N	N
65	20240522	090150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	-1000	5	-0.24	274215500	663	2.20	415000	415500	412000	538000	290500	414500	413598.04	20.16	-480	424833	419666	414833	409666	404833	417250	407250	304	123500	5000	315020	500	1	6082642	25152	14.63	1.00	12	0.01	28262.00	412814.00	500000	20231010	-17.30	347500	20240229	18.99	435000	-4.94	20240514	347500	18.99	20240229	500000	-17.30	20231010	347500	18.99	20240229	0.41	N	004370	5000	304 억	1226191	N	N	89	N	N
66	20240521	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	500	2	0.12	12491048500	30054	38.07	420000	420000	410000	538000	290000	414000	415623.91	20.23	-5123	436000	425000	415500	404500	395000	430500	410000	304	124000	5000	314640	500	1	6082642	25213	14.67	1.00	12	0.49	28262.00	412814.00	500000	20231010	-17.10	347500	20240229	19.28	435000	-4.71	20240514	347500	19.28	20240229	500000	-17.10	20231010	347500	19.28	20240229	0.36	N	004370	5000	304 억	1230766	N	N	89	N	N
67	20240521	150150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	1500	2	0.36	11695318000	28137	35.64	420000	420000	410000	538000	290000	414000	415656.18	20.23	-4504	436000	425000	415500	404500	395000	430500	410000	304	124000	5000	314640	500	1	6082642	25273	14.70	1.01	12	0.46	28262.00	412814.00	500000	20231010	-16.90	347500	20240229	19.57	435000	-4.48	20240514	347500	19.57	20240229	500000	-16.90	20231010	347500	19.57	20240229	0.36	N	004370	5000	304 억	1230766	N	N	25	N	N
68	20240521	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	1500	2	0.36	10739395500	25836	32.73	420000	420000	410000	538000	290000	414000	415675.63	20.23	-4087	436000	425000	415500	404500	395000	430500	410000	304	124000	5000	314640	500	1	6082642	25273	14.70	1.01	12	0.42	28262.00	412814.00	500000	20231010	-16.90	347500	20240229	19.57	435000	-4.48	20240514	347500	19.57	20240229	500000	-16.90	20231010	347500	19.57	20240229	0.36	N	004370	5000	304 억	1230766	N	N	25	N	N
69	20240521	130150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	1500	2	0.36	8777018000	21123	26.76	420000	420000	410000	538000	290000	414000	415519.48	20.23	-4414	436000	425000	415500	404500	395000	430500	410000	304	124000	5000	314640	500	1	6082642	25273	14.70	1.01	12	0.35	28262.00	412814.00	500000	20231010	-16.90	347500	20240229	19.57	435000	-4.48	20240514	347500	19.57	20240229	500000	-16.90	20231010	347500	19.57	20240229	0.36	N	004370	5000	304 억	1230766	N	N	25	N	N
70	20240521	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	1500	2	0.36	7917214500	19052	24.13	420000	420000	410000	538000	290000	414000	415558.18	20.23	-3708	436000	425000	415500	404500	395000	430500	410000	304	124000	5000	314640	500	1	6082642	25273	14.70	1.01	12	0.31	28262.00	412814.00	500000	20231010	-16.90	347500	20240229	19.57	435000	-4.48	20240514	347500	19.57	20240229	500000	-16.90	20231010	347500	19.57	20240229	0.36	N	004370	5000	304 억	1230766	N	N	25	N	N
71	20240521	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	2500	2	0.60	7021714500	16895	21.40	420000	420000	410000	538000	290000	414000	415609.03	20.23	-2690	436000	425000	415500	404500	395000	430500	410000	304	124000	5000	314640	500	1	6082642	25334	14.74	1.01	12	0.28	28262.00	412814.00	500000	20231010	-16.70	347500	20240229	19.86	435000	-4.25	20240514	347500	19.86	20240229	500000	-16.70	20231010	347500	19.86	20240229	0.36	N	004370	5000	304 억	1230766	N	N	25	N	N
72	20240521	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	500	2	0.12	5463833000	13147	16.65	420000	420000	410000	538000	290000	414000	415595.42	20.23	-2148	436000	425000	415500	404500	395000	430500	410000	304	124000	5000	314640	500	1	6082642	25213	14.67	1.00	12	0.22	28262.00	412814.00	500000	20231010	-17.10	347500	20240229	19.28	435000	-4.71	20240514	347500	19.28	20240229	500000	-17.10	20231010	347500	19.28	20240229	0.36	N	004370	5000	304 억	1230766	N	N	25	N	N
73	20240521	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	500	2	0.12	443750500	1060	1.34	420000	420000	414500	538000	290000	414000	418632.55	20.23	-615	436000	425000	415500	404500	395000	430500	410000	304	124000	5000	314640	500	1	6082642	25213	14.67	1.00	12	0.02	28262.00	412814.00	500000	20231010	-17.10	347500	20240229	19.28	435000	-4.71	20240514	347500	19.28	20240229	500000	-17.10	20231010	347500	19.28	20240229	0.36	N	004370	5000	304 억	1230766	N	N	25	N	N
74	20240517	160150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	-21500	5	-5.11	38160588000	94607	443.23	404000	415500	392000	546000	294500	420500	403360.17	20.28	-10756	431166	425832	422166	416832	413166	424000	415000	304	125500	5000	319580	500	1	6082642	24270	14.12	0.97	12	1.56	28262.00	412814.00	500000	20231010	-20.20	347500	20240229	14.82	435000	-8.28	20240514	347500	14.82	20240229	500000	-20.20	20231010	347500	14.82	20240229	0.34	N	004370	5000	304 억	1233685	N	N	159	N	N
75	20240517	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-21000	5	-4.99	36422109500	90255	422.84	404000	415500	392000	546000	294500	420500	403544.66	20.28	-10045	431166	425832	422166	416832	413166	424000	415000	304	125500	5000	319580	500	1	6082642	24300	14.14	0.97	12	1.48	28262.00	412814.00	500000	20231010	-20.10	347500	20240229	14.96	435000	-8.16	20240514	347500	14.96	20240229	500000	-20.10	20231010	347500	14.96	20240229	0.34	N	004370	5000	304 억	1233685	N	N	29	N	N
76	20240517	140148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	-21500	5	-5.11	33337081500	82531	386.65	404000	415500	392000	546000	294500	420500	403931.85	20.28	-9071	431166	425832	422166	416832	413166	424000	415000	304	125500	5000	319580	500	1	6082642	24270	14.12	0.97	12	1.36	28262.00	412814.00	500000	20231010	-20.20	347500	20240229	14.82	435000	-8.28	20240514	347500	14.82	20240229	500000	-20.20	20231010	347500	14.82	20240229	0.34	N	004370	5000	304 억	1233685	N	N	29	N	N
77	20240517	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-19500	5	-4.64	29985488500	74144	347.36	404000	415500	392000	546000	294500	420500	404419.93	20.28	-7284	431166	425832	422166	416832	413166	424000	415000	304	125500	5000	319580	500	1	6082642	24391	14.19	0.97	12	1.22	28262.00	412814.00	500000	20231010	-19.80	347500	20240229	15.40	435000	-7.82	20240514	347500	15.40	20240229	500000	-19.80	20231010	347500	15.40	20240229	0.34	N	004370	5000	304 억	1233685	N	N	29	N	N
78	20240517	120148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-17000	5	-4.04	27007371500	66746	312.70	404000	415500	392000	546000	294500	420500	404626.45	20.28	-5248	431166	425832	422166	416832	413166	424000	415000	304	125500	5000	319580	500	1	6082642	24543	14.28	0.98	12	1.10	28262.00	412814.00	500000	20231010	-19.30	347500	20240229	16.12	435000	-7.24	20240514	347500	16.12	20240229	500000	-19.30	20231010	347500	16.12	20240229	0.34	N	004370	5000	304 억	1233685	N	N	29	N	N
79	20240517	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-16000	5	-3.80	24289373500	60031	281.24	404000	415500	392000	546000	294500	420500	404610.93	20.28	-5530	431166	425832	422166	416832	413166	424000	415000	304	125500	5000	319580	500	1	6082642	24604	14.31	0.98	12	0.99	28262.00	412814.00	500000	20231010	-19.10	347500	20240229	16.40	435000	-7.01	20240514	347500	16.40	20240229	500000	-19.10	20231010	347500	16.40	20240229	0.34	N	004370	5000	304 억	1233685	N	N	29	N	N
80	20240517	100147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-14500	5	-3.45	20268909000	50070	234.57	404000	415500	392000	546000	294500	420500	404808.00	20.28	-5048	431166	425832	422166	416832	413166	424000	415000	304	125500	5000	319580	500	1	6082642	24696	14.37	0.98	12	0.82	28262.00	412814.00	500000	20231010	-18.80	347500	20240229	16.83	435000	-6.67	20240514	347500	16.83	20240229	500000	-18.80	20231010	347500	16.83	20240229	0.34	N	004370	5000	304 억	1233685	N	N	29	N	N
81	20240517	090147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-24000	5	-5.71	3997050500	9935	46.54	404000	409000	395500	546000	294500	420500	402299.98	20.28	712	431166	425832	422166	416832	413166	424000	415000	304	125500	5000	319580	500	1	6082642	24118	14.03	0.96	12	0.16	28262.00	412814.00	500000	20231010	-20.70	347500	20240229	14.10	435000	-8.85	20240514	347500	14.10	20240229	500000	-20.70	20231010	347500	14.10	20240229	0.34	N	004370	5000	304 억	1233685	N	N	29	N	N
82	20240516	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	420500	-4000	5	-0.94	8691158500	20582	68.14	424500	427500	418500	551000	297500	424500	422271.51	20.32	-1655	440833	432666	426833	418666	412833	429750	415750	304	126500	5000	322620	500	1	6082642	25578	14.88	1.02	12	0.34	28262.00	412814.00	500000	20231010	-15.90	347500	20240229	21.01	435000	-3.33	20240514	347500	21.01	20240229	500000	-15.90	20231010	347500	21.01	20240229	0.36	N	004370	5000	304 억	1235742	N	N	29	N	N
83	20240516	150147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	422000	-2500	5	-0.59	6940031000	16422	54.37	424500	427500	418500	551000	297500	424500	422605.71	20.32	-3250	440833	432666	426833	418666	412833	429750	415750	304	126500	5000	322620	500	1	6082642	25669	14.93	1.02	12	0.27	28262.00	412814.00	500000	20231010	-15.60	347500	20240229	21.44	435000	-2.99	20240514	347500	21.44	20240229	500000	-15.60	20231010	347500	21.44	20240229	0.36	N	004370	5000	304 억	1235742	N	N	14	N	N
84	20240516	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	423000	-1500	5	-0.35	5795922500	13714	45.40	424500	427500	418500	551000	297500	424500	422628.15	20.32	-2595	440833	432666	426833	418666	412833	429750	415750	304	126500	5000	322620	500	1	6082642	25730	14.97	1.02	12	0.23	28262.00	412814.00	500000	20231010	-15.40	347500	20240229	21.73	435000	-2.76	20240514	347500	21.73	20240229	500000	-15.40	20231010	347500	21.73	20240229	0.36	N	004370	5000	304 억	1235742	N	N	14	N	N
85	20240516	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	421000	-3500	5	-0.82	4598156500	10875	36.00	424500	427500	418500	551000	297500	424500	422818.99	20.32	-1352	440833	432666	426833	418666	412833	429750	415750	304	126500	5000	322620	500	1	6082642	25608	14.90	1.02	12	0.18	28262.00	412814.00	500000	20231010	-15.80	347500	20240229	21.15	435000	-3.22	20240514	347500	21.15	20240229	500000	-15.80	20231010	347500	21.15	20240229	0.36	N	004370	5000	304 억	1235742	N	N	14	N	N
86	20240516	120148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	423500	-1000	5	-0.24	3333120000	7868	26.05	424500	427500	422000	551000	297500	424500	423629.89	20.32	-670	440833	432666	426833	418666	412833	429750	415750	304	126500	5000	322620	500	1	6082642	25760	14.98	1.03	12	0.13	28262.00	412814.00	500000	20231010	-15.30	347500	20240229	21.87	435000	-2.64	20240514	347500	21.87	20240229	500000	-15.30	20231010	347500	21.87	20240229	0.36	N	004370	5000	304 억	1235742	N	N	14	N	N
87	20240516	110147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	424500	0	3	0.00	2731842000	6447	21.34	424500	427500	422000	551000	297500	424500	423738.48	20.32	-325	440833	432666	426833	418666	412833	429750	415750	304	126500	5000	322620	500	1	6082642	25821	15.02	1.03	12	0.11	28262.00	412814.00	500000	20231010	-15.10	347500	20240229	22.16	435000	-2.41	20240514	347500	22.16	20240229	500000	-15.10	20231010	347500	22.16	20240229	0.36	N	004370	5000	304 억	1235742	N	N	14	N	N
88	20240516	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	424000	-500	5	-0.12	1749594000	4128	13.67	424500	427500	422000	551000	297500	424500	423835.76	20.32	385	440833	432666	426833	418666	412833	429750	415750	304	126500	5000	322620	500	1	6082642	25790	15.00	1.03	12	0.07	28262.00	412814.00	500000	20231010	-15.20	347500	20240229	22.01	435000	-2.53	20240514	347500	22.01	20240229	500000	-15.20	20231010	347500	22.01	20240229	0.36	N	004370	5000	304 억	1235742	N	N	14	N	N
89	20240516	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	424000	-500	5	-0.12	260117000	612	2.03	424500	427500	424000	551000	297500	424500	425027.78	20.32	267	440833	432666	426833	418666	412833	429750	415750	304	126500	5000	322620	500	1	6082642	25790	15.00	1.03	12	0.01	28262.00	412814.00	500000	20231010	-15.20	347500	20240229	22.01	435000	-2.53	20240514	347500	22.01	20240229	500000	-15.20	20231010	347500	22.01	20240229	0.36	N	004370	5000	304 억	1235742	N	N	14	N	N
90	20240514	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	424500	500	2	0.12	12814598500	30017	37.74	432000	435000	421000	551000	297000	424000	426913.38	20.44	-8325	452666	438332	420166	405832	387666	445500	413000	304	127000	5000	322240	500	1	6082642	25821	15.02	1.03	12	0.49	28262.00	412814.00	500000	20231010	-15.10	347500	20240229	22.16	435000	-2.41	20240514	347500	22.16	20240229	500000	-15.10	20231010	347500	22.16	20240229	0.37	N	004370	5000	304 억	1243592	N	N	14	N	N
91	20240514	150149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	424500	500	2	0.12	12184195500	28532	35.87	432000	435000	421000	551000	297000	424000	427036.68	20.44	-8459	452666	438332	420166	405832	387666	445500	413000	304	127000	5000	322240	500	1	6082642	25821	15.02	1.03	12	0.47	28262.00	412814.00	500000	20231010	-15.10	347500	20240229	22.16	435000	-2.41	20240514	347500	22.16	20240229	500000	-15.10	20231010	347500	22.16	20240229	0.37	N	004370	5000	304 억	1243592	N	N	4	N	N
92	20240514	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	422500	-1500	5	-0.35	10948735500	25618	32.21	432000	435000	421000	551000	297000	424000	427385.14	20.44	-8279	452666	438332	420166	405832	387666	445500	413000	304	127000	5000	322240	500	1	6082642	25699	14.95	1.02	12	0.42	28262.00	412814.00	500000	20231010	-15.50	347500	20240229	21.58	435000	-2.87	20240514	347500	21.58	20240229	500000	-15.50	20231010	347500	21.58	20240229	0.37	N	004370	5000	304 억	1243592	N	N	4	N	N
93	20240514	130148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	426000	2000	2	0.47	9215588500	21530	27.07	432000	435000	424000	551000	297000	424000	428035.70	20.44	-7349	452666	438332	420166	405832	387666	445500	413000	304	127000	5000	322240	500	1	6082642	25912	15.07	1.03	12	0.35	28262.00	412814.00	500000	20231010	-14.80	347500	20240229	22.59	435000	-2.07	20240514	347500	22.59	20240229	500000	-14.80	20231010	347500	22.59	20240229	0.37	N	004370	5000	304 억	1243592	N	N	4	N	N
94	20240514	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	426500	2500	2	0.59	8428596500	19684	24.75	432000	435000	424000	551000	297000	424000	428196.38	20.44	-6884	452666	438332	420166	405832	387666	445500	413000	304	127000	5000	322240	500	1	6082642	25942	15.09	1.03	12	0.32	28262.00	412814.00	500000	20231010	-14.70	347500	20240229	22.73	435000	-1.95	20240514	347500	22.73	20240229	500000	-14.70	20231010	347500	22.73	20240229	0.37	N	004370	5000	304 억	1243592	N	N	4	N	N
95	20240514	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	428500	4500	2	1.06	7484695000	17472	21.97	432000	435000	424000	551000	297000	424000	428383.52	20.44	-6037	452666	438332	420166	405832	387666	445500	413000	304	127000	5000	322240	500	1	6082642	26064	15.16	1.04	12	0.29	28262.00	412814.00	500000	20231010	-14.30	347500	20240229	23.31	435000	-1.49	20240514	347500	23.31	20240229	500000	-14.30	20231010	347500	23.31	20240229	0.37	N	004370	5000	304 억	1243592	N	N	4	N	N
96	20240514	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	429500	5500	2	1.30	4531953500	10581	13.30	432000	435000	424000	551000	297000	424000	428312.55	20.44	-2809	452666	438332	420166	405832	387666	445500	413000	304	127000	5000	322240	500	1	6082642	26125	15.20	1.04	12	0.17	28262.00	412814.00	500000	20231010	-14.10	347500	20240229	23.60	435000	-1.26	20240514	347500	23.60	20240229	500000	-14.10	20231010	347500	23.60	20240229	0.37	N	004370	5000	304 억	1243592	N	N	4	N	N
97	20240514	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	431500	7500	2	1.77	1208358500	2796	3.52	432000	435000	428500	551000	297000	424000	432188.64	20.44	-1077	452666	438332	420166	405832	387666	445500	413000	304	127000	5000	322240	500	1	6082642	26247	15.27	1.05	12	0.05	28262.00	412814.00	500000	20231010	-13.70	347500	20240229	24.17	435000	-0.80	20240514	347500	24.17	20240229	500000	-13.70	20231010	347500	24.17	20240229	0.37	N	004370	5000	304 억	1243592	N	N	4	N	N
98	20240513	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	424000	21500	2	5.34	33617070500	79392	397.66	402500	434500	402000	523000	282000	402500	423430.69	20.23	13023	408500	405500	400000	397000	391500	407000	398500	304	120500	5000	305900	500	1	6082642	25790	15.00	1.03	12	1.31	28262.00	412814.00	500000	20231010	-15.20	347500	20240229	22.01	434500	-2.42	20240513	347500	22.01	20240229	500000	-15.20	20231010	347500	22.01	20240229	0.35	N	004370	5000	304 억	1230250	N	N	4	N	N
99	20240513	150149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	423500	21000	2	5.22	32644100500	77096	386.16	402500	434500	402000	523000	282000	402500	423421.46	20.23	13090	408500	405500	400000	397000	391500	407000	398500	304	120500	5000	305900	500	1	6082642	25760	14.98	1.03	12	1.27	28262.00	412814.00	500000	20231010	-15.30	347500	20240229	21.87	434500	-2.53	20240513	347500	21.87	20240229	500000	-15.30	20231010	347500	21.87	20240229	0.35	N	004370	5000	304 억	1230250	N	N	283	N	N
100	20240513	140148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	425000	22500	2	5.59	30934261500	73056	365.92	402500	434500	402000	523000	282000	402500	423432.18	20.23	12652	408500	405500	400000	397000	391500	407000	398500	304	120500	5000	305900	500	1	6082642	25851	15.04	1.03	12	1.20	28262.00	412814.00	500000	20231010	-15.00	347500	20240229	22.30	434500	-2.19	20240513	347500	22.30	20240229	500000	-15.00	20231010	347500	22.30	20240229	0.35	N	004370	5000	304 억	1230250	N	N	283	N	N
101	20240513	130148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	426500	24000	2	5.96	28297489000	66858	334.88	402500	434500	402000	523000	282000	402500	423247.61	20.23	13317	408500	405500	400000	397000	391500	407000	398500	304	120500	5000	305900	500	1	6082642	25942	15.09	1.03	12	1.10	28262.00	412814.00	500000	20231010	-14.70	347500	20240229	22.73	434500	-1.84	20240513	347500	22.73	20240229	500000	-14.70	20231010	347500	22.73	20240229	0.35	N	004370	5000	304 억	1230250	N	N	283	N	N
102	20240513	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	428000	25500	2	6.34	26815946000	63389	317.50	402500	434500	402000	523000	282000	402500	423037.85	20.23	13170	408500	405500	400000	397000	391500	407000	398500	304	120500	5000	305900	500	1	6082642	26034	15.14	1.04	12	1.04	28262.00	412814.00	500000	20231010	-14.40	347500	20240229	23.17	434500	-1.50	20240513	347500	23.17	20240229	500000	-14.40	20231010	347500	23.17	20240229	0.35	N	004370	5000	304 억	1230250	N	N	283	N	N
103	20240513	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	429500	27000	2	6.71	25023957500	59204	296.54	402500	434500	402000	523000	282000	402500	422673.43	20.23	13070	408500	405500	400000	397000	391500	407000	398500	304	120500	5000	305900	500	1	6082642	26125	15.20	1.04	12	0.97	28262.00	412814.00	500000	20231010	-14.10	347500	20240229	23.60	434500	-1.15	20240513	347500	23.60	20240229	500000	-14.10	20231010	347500	23.60	20240229	0.35	N	004370	5000	304 억	1230250	N	N	283	N	N
104	20240513	100149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	429000	26500	2	6.58	20825513500	49403	247.45	402500	434500	402000	523000	282000	402500	421543.50	20.23	11367	408500	405500	400000	397000	391500	407000	398500	304	120500	5000	305900	500	1	6082642	26095	15.18	1.04	12	0.81	28262.00	412814.00	500000	20231010	-14.20	347500	20240229	23.45	434500	-1.27	20240513	347500	23.45	20240229	500000	-14.20	20231010	347500	23.45	20240229	0.35	N	004370	5000	304 억	1230250	N	N	283	N	N
105	20240513	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	6000	2	1.49	492829500	1214	6.08	402500	408500	402000	523000	282000	402500	405955.11	20.23	-341	408500	405500	400000	397000	391500	407000	398500	304	120500	5000	305900	500	1	6082642	24848	14.45	0.99	12	0.02	28262.00	412814.00	500000	20231010	-18.30	347500	20240229	17.55	418500	-2.39	20240102	347500	17.55	20240229	500000	-18.30	20231010	347500	17.55	20240229	0.35	N	004370	5000	304 억	1230250	N	N	283	N	N
106	20240510	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	5000	2	1.26	7971237000	19924	82.87	400000	403000	394500	516000	278500	397500	400081.68	20.23	-395	401500	399500	396000	394000	390500	400500	395000	304	118500	5000	302100	500	1	6082642	24483	14.24	0.98	12	0.33	28262.00	412814.00	500000	20231010	-19.50	347500	20240229	15.83	418500	-3.82	20240102	347500	15.83	20240229	500000	-19.50	20231010	347500	15.83	20240229	0.35	N	004370	5000	304 억	1230530	N	N	283	N	N
107	20240510	150146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	4000	2	1.01	7025963500	17576	73.10	400000	403000	394500	516000	278500	397500	399747.58	20.23	5	401500	399500	396000	394000	390500	400500	395000	304	118500	5000	302100	500	1	6082642	24422	14.21	0.97	12	0.29	28262.00	412814.00	500000	20231010	-19.70	347500	20240229	15.54	418500	-4.06	20240102	347500	15.54	20240229	500000	-19.70	20231010	347500	15.54	20240229	0.35	N	004370	5000	304 억	1230530	N	N	3	N	N
108	20240510	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	4500	2	1.13	5648417500	14150	58.85	400000	403000	394500	516000	278500	397500	399181.45	20.23	1002	401500	399500	396000	394000	390500	400500	395000	304	118500	5000	302100	500	1	6082642	24452	14.22	0.97	12	0.23	28262.00	412814.00	500000	20231010	-19.60	347500	20240229	15.68	418500	-3.94	20240102	347500	15.68	20240229	500000	-19.60	20231010	347500	15.68	20240229	0.35	N	004370	5000	304 억	1230530	N	N	3	N	N
109	20240510	130145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	500	2	0.13	3497559500	8787	36.55	400000	400500	394500	516000	278500	397500	398037.95	20.23	-303	401500	399500	396000	394000	390500	400500	395000	304	118500	5000	302100	500	1	6082642	24209	14.08	0.96	12	0.14	28262.00	412814.00	500000	20231010	-20.40	347500	20240229	14.53	418500	-4.90	20240102	347500	14.53	20240229	500000	-20.40	20231010	347500	14.53	20240229	0.35	N	004370	5000	304 억	1230530	N	N	3	N	N
110	20240510	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	1000	2	0.25	2373081500	5967	24.82	400000	400500	394500	516000	278500	397500	397700.94	20.23	-869	401500	399500	396000	394000	390500	400500	395000	304	118500	5000	302100	500	1	6082642	24239	14.10	0.97	12	0.10	28262.00	412814.00	500000	20231010	-20.30	347500	20240229	14.68	418500	-4.78	20240102	347500	14.68	20240229	500000	-20.30	20231010	347500	14.68	20240229	0.35	N	004370	5000	304 억	1230530	N	N	3	N	N
111	20240510	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	0	3	0.00	1939943000	4878	20.29	400000	400500	394500	516000	278500	397500	397692.29	20.23	-756	401500	399500	396000	394000	390500	400500	395000	304	118500	5000	302100	500	1	6082642	24179	14.06	0.96	12	0.08	28262.00	412814.00	500000	20231010	-20.50	347500	20240229	14.39	418500	-5.02	20240102	347500	14.39	20240229	500000	-20.50	20231010	347500	14.39	20240229	0.35	N	004370	5000	304 억	1230530	N	N	3	N	N
112	20240510	100146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	500	2	0.13	1249056500	3144	13.08	400000	400500	394500	516000	278500	397500	397282.60	20.23	-127	401500	399500	396000	394000	390500	400500	395000	304	118500	5000	302100	500	1	6082642	24209	14.08	0.96	12	0.05	28262.00	412814.00	500000	20231010	-20.40	347500	20240229	14.53	418500	-4.90	20240102	347500	14.53	20240229	500000	-20.40	20231010	347500	14.53	20240229	0.35	N	004370	5000	304 억	1230530	N	N	3	N	N
113	20240510	090146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	0	3	0.00	135884500	340	1.41	400000	400500	397500	516000	278500	397500	399660.29	20.23	188	401500	399500	396000	394000	390500	400500	395000	304	118500	5000	302100	500	1	6082642	24179	14.06	0.96	12	0.01	28262.00	412814.00	500000	20231010	-20.50	347500	20240229	14.39	418500	-5.02	20240102	347500	14.39	20240229	500000	-20.50	20231010	347500	14.39	20240229	0.35	N	004370	5000	304 억	1230530	N	N	3	N	N
114	20240509	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	1500	2	0.38	9507230500	24024	183.31	396000	398000	392500	514000	277500	396000	395724.88	20.28	-2563	403666	399832	397166	393332	390666	398500	392000	304	118000	5000	300960	500	1	6082642	24179	14.06	0.96	12	0.39	28262.00	412814.00	500000	20231010	-20.50	347500	20240229	14.39	418500	-5.02	20240102	347500	14.39	20240229	500000	-20.50	20231010	347500	14.39	20240229	0.34	N	004370	5000	304 억	1233300	N	N	3	N	N
115	20240509	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	1000	2	0.25	6763443500	17118	130.61	396000	398000	392500	514000	277500	396000	395107.01	20.28	-2309	403666	399832	397166	393332	390666	398500	392000	304	118000	5000	300960	500	1	6082642	24148	14.05	0.96	12	0.28	28262.00	412814.00	500000	20231010	-20.60	347500	20240229	14.24	418500	-5.14	20240102	347500	14.24	20240229	500000	-20.60	20231010	347500	14.24	20240229	0.34	N	004370	5000	304 억	1233300	N	N	11	N	N
116	20240509	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-2500	5	-0.63	5086334000	12881	98.28	396000	398000	392500	514000	277500	396000	394870.88	20.28	-2453	403666	399832	397166	393332	390666	398500	392000	304	118000	5000	300960	500	1	6082642	23935	13.92	0.95	12	0.21	28262.00	412814.00	500000	20231010	-21.30	347500	20240229	13.24	418500	-5.97	20240102	347500	13.24	20240229	500000	-21.30	20231010	347500	13.24	20240229	0.34	N	004370	5000	304 억	1233300	N	N	11	N	N
117	20240509	130146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-1500	5	-0.38	3527371500	8923	68.08	396000	398000	394000	514000	277500	396000	395312.13	20.28	-1163	403666	399832	397166	393332	390666	398500	392000	304	118000	5000	300960	500	1	6082642	23996	13.96	0.96	12	0.15	28262.00	412814.00	500000	20231010	-21.10	347500	20240229	13.53	418500	-5.73	20240102	347500	13.53	20240229	500000	-21.10	20231010	347500	13.53	20240229	0.34	N	004370	5000	304 억	1233300	N	N	11	N	N
118	20240509	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-1000	5	-0.25	2687903000	6799	51.88	396000	398000	394000	514000	277500	396000	395337.80	20.28	-1148	403666	399832	397166	393332	390666	398500	392000	304	118000	5000	300960	500	1	6082642	24026	13.98	0.96	12	0.11	28262.00	412814.00	500000	20231010	-21.00	347500	20240229	13.67	418500	-5.62	20240102	347500	13.67	20240229	500000	-21.00	20231010	347500	13.67	20240229	0.34	N	004370	5000	304 억	1233300	N	N	11	N	N
119	20240509	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	0	3	0.00	1637077500	4139	31.58	396000	398000	394000	514000	277500	396000	395524.66	20.28	-528	403666	399832	397166	393332	390666	398500	392000	304	118000	5000	300960	500	1	6082642	24087	14.01	0.96	12	0.07	28262.00	412814.00	500000	20231010	-20.80	347500	20240229	13.96	418500	-5.38	20240102	347500	13.96	20240229	500000	-20.80	20231010	347500	13.96	20240229	0.34	N	004370	5000	304 억	1233300	N	N	11	N	N
120	20240509	100145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	0	3	0.00	988520000	2500	19.08	396000	398000	394000	514000	277500	396000	395407.53	20.28	-430	403666	399832	397166	393332	390666	398500	392000	304	118000	5000	300960	500	1	6082642	24087	14.01	0.96	12	0.04	28262.00	412814.00	500000	20231010	-20.80	347500	20240229	13.96	418500	-5.38	20240102	347500	13.96	20240229	500000	-20.80	20231010	347500	13.96	20240229	0.34	N	004370	5000	304 억	1233300	N	N	11	N	N
121	20240509	090145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-500	5	-0.13	82329500	208	1.59	396000	398000	395500	514000	277500	396000	395813.11	20.28	30	403666	399832	397166	393332	390666	398500	392000	304	118000	5000	300960	500	1	6082642	24057	13.99	0.96	12	0.00	28262.00	412814.00	500000	20231010	-20.90	347500	20240229	13.81	418500	-5.50	20240102	347500	13.81	20240229	500000	-20.90	20231010	347500	13.81	20240229	0.34	N	004370	5000	304 억	1233300	N	N	11	N	N
122	20240508	160145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-2000	5	-0.50	5201178500	13086	83.60	399500	401000	394500	517000	279000	398000	397463.98	20.26	-1426	408333	403166	400333	395166	392333	401750	393750	304	119000	5000	302480	500	1	6082642	24087	14.01	0.96	12	0.22	28262.00	412814.00	500000	20231010	-20.80	347500	20240229	13.96	418500	-5.38	20240102	347500	13.96	20240229	500000	-20.80	20231010	347500	13.96	20240229	0.35	N	004370	5000	304 억	1232547	N	N	11	N	N
123	20240508	150145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-1500	5	-0.38	4945711000	12441	79.48	399500	401000	394500	517000	279000	398000	397533.24	20.26	-1347	408333	403166	400333	395166	392333	401750	393750	304	119000	5000	302480	500	1	6082642	24118	14.03	0.96	12	0.20	28262.00	412814.00	500000	20231010	-20.70	347500	20240229	14.10	418500	-5.26	20240102	347500	14.10	20240229	500000	-20.70	20231010	347500	14.10	20240229	0.35	N	004370	5000	304 억	1232547	N	N	3	N	N
124	20240508	140144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	0	3	0.00	3498370000	8785	56.12	399500	401000	395000	517000	279000	398000	398220.83	20.26	-1727	408333	403166	400333	395166	392333	401750	393750	304	119000	5000	302480	500	1	6082642	24209	14.08	0.96	12	0.14	28262.00	412814.00	500000	20231010	-20.40	347500	20240229	14.53	418500	-4.90	20240102	347500	14.53	20240229	500000	-20.40	20231010	347500	14.53	20240229	0.35	N	004370	5000	304 억	1232547	N	N	3	N	N
125	20240508	130143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	0	3	0.00	3047533000	7652	48.89	399500	401000	395000	517000	279000	398000	398266.20	20.26	-1272	408333	403166	400333	395166	392333	401750	393750	304	119000	5000	302480	500	1	6082642	24209	14.08	0.96	12	0.13	28262.00	412814.00	500000	20231010	-20.40	347500	20240229	14.53	418500	-4.90	20240102	347500	14.53	20240229	500000	-20.40	20231010	347500	14.53	20240229	0.35	N	004370	5000	304 억	1232547	N	N	3	N	N
126	20240508	120144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-500	5	-0.13	2516735000	6320	40.38	399500	401000	395000	517000	279000	398000	398217.56	20.26	-473	408333	403166	400333	395166	392333	401750	393750	304	119000	5000	302480	500	1	6082642	24179	14.06	0.96	12	0.10	28262.00	412814.00	500000	20231010	-20.50	347500	20240229	14.39	418500	-5.02	20240102	347500	14.39	20240229	500000	-20.50	20231010	347500	14.39	20240229	0.35	N	004370	5000	304 억	1232547	N	N	3	N	N
127	20240508	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	2000	2	0.50	1936272000	4864	31.07	399500	401000	395000	517000	279000	398000	398082.24	20.26	-173	408333	403166	400333	395166	392333	401750	393750	304	119000	5000	302480	500	1	6082642	24331	14.15	0.97	12	0.08	28262.00	412814.00	500000	20231010	-20.00	347500	20240229	15.11	418500	-4.42	20240102	347500	15.11	20240229	500000	-20.00	20231010	347500	15.11	20240229	0.35	N	004370	5000	304 억	1232547	N	N	3	N	N
128	20240508	100146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-2500	5	-0.63	975545500	2446	15.63	399500	401000	395500	517000	279000	398000	398832.99	20.26	-504	408333	403166	400333	395166	392333	401750	393750	304	119000	5000	302480	500	1	6082642	24057	13.99	0.96	12	0.04	28262.00	412814.00	500000	20231010	-20.90	347500	20240229	13.81	418500	-5.50	20240102	347500	13.81	20240229	500000	-20.90	20231010	347500	13.81	20240229	0.35	N	004370	5000	304 억	1232547	N	N	3	N	N
129	20240508	090144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	0	3	0.00	54272000	136	0.87	399500	399500	398000	517000	279000	398000	399058.82	20.26	-63	408333	403166	400333	395166	392333	401750	393750	304	119000	5000	302480	500	1	6082642	24209	14.08	0.96	12	0.00	28262.00	412814.00	500000	20231010	-20.40	347500	20240229	14.53	418500	-4.90	20240102	347500	14.53	20240229	500000	-20.40	20231010	347500	14.53	20240229	0.35	N	004370	5000	304 억	1232547	N	N	3	N	N
130	20240503	160147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	400500	-3500	5	-0.87	4038167000	10053	31.96	405000	406000	399500	525000	283000	404000	401688.46	20.33	-511	417333	410666	403333	396666	389333	414000	400000	304	121000	5000	307040	500	1	6082642	24361	14.17	0.97	12	0.17	28262.00	412814.00	500000	20231010	-19.90	347500	20240229	15.25	418500	-4.30	20240102	347500	15.25	20240229	500000	-19.90	20231010	347500	15.25	20240229	0.36	N	004370	5000	304 억	1236578	N	N	28	N	N
131	20240503	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-3000	5	-0.74	3750469000	9335	29.68	405000	406000	399500	525000	283000	404000	401764.22	20.33	-493	417333	410666	403333	396666	389333	414000	400000	304	121000	5000	307040	500	1	6082642	24391	14.19	0.97	12	0.15	28262.00	412814.00	500000	20231010	-19.80	347500	20240229	15.40	418500	-4.18	20240102	347500	15.40	20240229	500000	-19.80	20231010	347500	15.40	20240229	0.36	N	004370	5000	304 억	1236578	N	N	6	N	N
132	20240503	140147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-2000	5	-0.50	3291014000	8190	26.04	405000	406000	399500	525000	283000	404000	401833.21	20.33	-446	417333	410666	403333	396666	389333	414000	400000	304	121000	5000	307040	500	1	6082642	24452	14.22	0.97	12	0.13	28262.00	412814.00	500000	20231010	-19.60	347500	20240229	15.68	418500	-3.94	20240102	347500	15.68	20240229	500000	-19.60	20231010	347500	15.68	20240229	0.36	N	004370	5000	304 억	1236578	N	N	6	N	N
133	20240503	130147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-2500	5	-0.62	2951434000	7345	23.35	405000	406000	399500	525000	283000	404000	401829.00	20.33	-539	417333	410666	403333	396666	389333	414000	400000	304	121000	5000	307040	500	1	6082642	24422	14.21	0.97	12	0.12	28262.00	412814.00	500000	20231010	-19.70	347500	20240229	15.54	418500	-4.06	20240102	347500	15.54	20240229	500000	-19.70	20231010	347500	15.54	20240229	0.36	N	004370	5000	304 억	1236578	N	N	6	N	N
134	20240503	120147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-2500	5	-0.62	2650946500	6597	20.97	405000	406000	399500	525000	283000	404000	401841.22	20.33	-356	417333	410666	403333	396666	389333	414000	400000	304	121000	5000	307040	500	1	6082642	24422	14.21	0.97	12	0.11	28262.00	412814.00	500000	20231010	-19.70	347500	20240229	15.54	418500	-4.06	20240102	347500	15.54	20240229	500000	-19.70	20231010	347500	15.54	20240229	0.36	N	004370	5000	304 억	1236578	N	N	6	N	N
135	20240503	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-2000	5	-0.50	2237247000	5567	17.70	405000	406000	399500	525000	283000	404000	401876.59	20.33	-274	417333	410666	403333	396666	389333	414000	400000	304	121000	5000	307040	500	1	6082642	24452	14.22	0.97	12	0.09	28262.00	412814.00	500000	20231010	-19.60	347500	20240229	15.68	418500	-3.94	20240102	347500	15.68	20240229	500000	-19.60	20231010	347500	15.68	20240229	0.36	N	004370	5000	304 억	1236578	N	N	6	N	N
136	20240503	100146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-1000	5	-0.25	1423093500	3546	11.27	405000	406000	399500	525000	283000	404000	401323.60	20.33	-227	417333	410666	403333	396666	389333	414000	400000	304	121000	5000	307040	500	1	6082642	24513	14.26	0.98	12	0.06	28262.00	412814.00	500000	20231010	-19.40	347500	20240229	15.97	418500	-3.70	20240102	347500	15.97	20240229	500000	-19.40	20231010	347500	15.97	20240229	0.36	N	004370	5000	304 억	1236578	N	N	6	N	N
137	20240503	090146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-1500	5	-0.37	215017000	533	1.69	405000	406000	402000	525000	283000	404000	403409.01	20.33	-225	417333	410666	403333	396666	389333	414000	400000	304	121000	5000	307040	500	1	6082642	24483	14.24	0.98	12	0.01	28262.00	412814.00	500000	20231010	-19.50	347500	20240229	15.83	418500	-3.82	20240102	347500	15.83	20240229	500000	-19.50	20231010	347500	15.83	20240229	0.36	N	004370	5000	304 억	1236578	N	N	6	N	N
138	20240502	160145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	6000	2	1.51	12785944500	31425	237.04	398000	410000	396000	517000	279000	398000	406873.95	20.29	2207	403000	400500	397000	394500	391000	401750	395750	304	119000	5000	302480	500	1	6082642	24574	14.29	0.98	12	0.52	28262.00	412814.00	500000	20231010	-19.20	347500	20240229	16.26	418500	-3.46	20240102	347500	16.26	20240229	500000	-19.20	20231010	347500	16.26	20240229	0.39	N	004370	5000	304 억	1233999	N	N	6	N	N
139	20240502	150146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	7500	2	1.88	12298229500	30219	227.95	398000	410000	396000	517000	279000	398000	406970.70	20.29	2027	403000	400500	397000	394500	391000	401750	395750	304	119000	5000	302480	500	1	6082642	24665	14.35	0.98	12	0.50	28262.00	412814.00	500000	20231010	-18.90	347500	20240229	16.69	418500	-3.11	20240102	347500	16.69	20240229	500000	-18.90	20231010	347500	16.69	20240229	0.39	N	004370	5000	304 억	1233999	N	N	10	N	N
140	20240502	140145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	9000	2	2.26	11538537000	28347	213.83	398000	410000	396000	517000	279000	398000	407046.78	20.29	2337	403000	400500	397000	394500	391000	401750	395750	304	119000	5000	302480	500	1	6082642	24756	14.40	0.99	12	0.47	28262.00	412814.00	500000	20231010	-18.60	347500	20240229	17.12	418500	-2.75	20240102	347500	17.12	20240229	500000	-18.60	20231010	347500	17.12	20240229	0.39	N	004370	5000	304 억	1233999	N	N	10	N	N
141	20240502	130145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	9000	2	2.26	10448965000	25675	193.67	398000	410000	396000	517000	279000	398000	406971.10	20.29	2701	403000	400500	397000	394500	391000	401750	395750	304	119000	5000	302480	500	1	6082642	24756	14.40	0.99	12	0.42	28262.00	412814.00	500000	20231010	-18.60	347500	20240229	17.12	418500	-2.75	20240102	347500	17.12	20240229	500000	-18.60	20231010	347500	17.12	20240229	0.39	N	004370	5000	304 억	1233999	N	N	10	N	N
142	20240502	120145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	8000	2	2.01	9631240000	23666	178.52	398000	410000	396000	517000	279000	398000	406966.02	20.29	2637	403000	400500	397000	394500	391000	401750	395750	304	119000	5000	302480	500	1	6082642	24696	14.37	0.98	12	0.39	28262.00	412814.00	500000	20231010	-18.80	347500	20240229	16.83	418500	-2.99	20240102	347500	16.83	20240229	500000	-18.80	20231010	347500	16.83	20240229	0.39	N	004370	5000	304 억	1233999	N	N	10	N	N
143	20240502	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	8500	2	2.14	8764889500	21536	162.45	398000	410000	396000	517000	279000	398000	406988.65	20.29	2767	403000	400500	397000	394500	391000	401750	395750	304	119000	5000	302480	500	1	6082642	24726	14.38	0.98	12	0.35	28262.00	412814.00	500000	20231010	-18.70	347500	20240229	16.98	418500	-2.87	20240102	347500	16.98	20240229	500000	-18.70	20231010	347500	16.98	20240229	0.39	N	004370	5000	304 억	1233999	N	N	10	N	N
144	20240502	100145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	7500	2	1.88	7225731000	17738	133.80	398000	410000	396000	517000	279000	398000	407359.89	20.29	2872	403000	400500	397000	394500	391000	401750	395750	304	119000	5000	302480	500	1	6082642	24665	14.35	0.98	12	0.29	28262.00	412814.00	500000	20231010	-18.90	347500	20240229	16.69	418500	-3.11	20240102	347500	16.69	20240229	500000	-18.90	20231010	347500	16.69	20240229	0.39	N	004370	5000	304 억	1233999	N	N	10	N	N
145	20240502	090145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	500	2	0.13	92689000	233	1.76	398000	398500	396000	517000	279000	398000	397805.19	20.29	9	403000	400500	397000	394500	391000	401750	395750	304	119000	5000	302480	500	1	6082642	24239	14.10	0.97	12	0.00	28262.00	412814.00	500000	20231010	-20.30	347500	20240229	14.68	418500	-4.78	20240102	347500	14.68	20240229	500000	-20.30	20231010	347500	14.68	20240229	0.39	N	004370	5000	304 억	1233999	N	N	10	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History