KissMeData/280360/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161126	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144000	-600	5	-0.41	2799741600	19497	129.98	145800	147000	141500	187900	101300	144600	143598.48	12.18	7287	149733	147166	145433	142866	141133	146300	142000	47	43300	500	109890	100	1	9434574	13586	19.26	0.65	12	0.21	7476.00	220199.00	153100	20240527	-5.94	91000	20230726	58.24	153100	-5.94	20240527	115300	24.89	20240321	153100	-5.94	20240527	91000	58.24	20230726	0.10	N	280360	500	47 억	1149018	N	N	641	N	N
3	20240531	151127	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142800	-1800	5	-1.24	2234677600	15580	103.87	145800	147000	141500	187900	101300	144600	143432.45	12.18	8214	149733	147166	145433	142866	141133	146300	142000	47	43300	500	109890	100	1	9434574	13473	19.10	0.65	12	0.17	7476.00	220199.00	153100	20240527	-6.73	91000	20230726	56.92	153100	-6.73	20240527	115300	23.85	20240321	153100	-6.73	20240527	91000	56.92	20230726	0.10	N	280360	500	47 억	1149018	N	N	1	N	N
4	20240531	141125	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142100	-2500	5	-1.73	1928633600	13430	89.53	145800	147000	141500	187900	101300	144600	143606.37	12.18	7100	149733	147166	145433	142866	141133	146300	142000	47	43300	500	109890	100	1	9434574	13407	19.01	0.65	12	0.14	7476.00	220199.00	153100	20240527	-7.18	91000	20230726	56.15	153100	-7.18	20240527	115300	23.24	20240321	153100	-7.18	20240527	91000	56.15	20230726	0.10	N	280360	500	47 억	1149018	N	N	1	N	N
5	20240531	131129	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142900	-1700	5	-1.18	1539177800	10697	71.31	145800	147000	141500	187900	101300	144600	143888.74	12.18	5366	149733	147166	145433	142866	141133	146300	142000	47	43300	500	109890	100	1	9434574	13482	19.11	0.65	12	0.11	7476.00	220199.00	153100	20240527	-6.66	91000	20230726	57.03	153100	-6.66	20240527	115300	23.94	20240321	153100	-6.66	20240527	91000	57.03	20230726	0.10	N	280360	500	47 억	1149018	N	N	1	N	N
6	20240531	121130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144000	-600	5	-0.41	1268255800	8802	58.68	145800	147000	141500	187900	101300	144600	144087.23	12.18	4250	149733	147166	145433	142866	141133	146300	142000	47	43300	500	109890	100	1	9434574	13586	19.26	0.65	12	0.09	7476.00	220199.00	153100	20240527	-5.94	91000	20230726	58.24	153100	-5.94	20240527	115300	24.89	20240321	153100	-5.94	20240527	91000	58.24	20230726	0.10	N	280360	500	47 억	1149018	N	N	1	N	N
7	20240531	111128	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143600	-1000	5	-0.69	842906200	5828	38.85	145800	147000	142700	187900	101300	144600	144630.44	12.18	2888	149733	147166	145433	142866	141133	146300	142000	47	43300	500	109890	100	1	9434574	13548	19.21	0.65	12	0.06	7476.00	220199.00	153100	20240527	-6.21	91000	20230726	57.80	153100	-6.21	20240527	115300	24.54	20240321	153100	-6.21	20240527	91000	57.80	20230726	0.10	N	280360	500	47 억	1149018	N	N	1	N	N
8	20240531	101124	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143900	-700	5	-0.48	411548500	2830	18.87	145800	147000	143800	187900	101300	144600	145423.50	12.18	985	149733	147166	145433	142866	141133	146300	142000	47	43300	500	109890	100	1	9434574	13576	19.25	0.65	12	0.03	7476.00	220199.00	153100	20240527	-6.01	91000	20230726	58.13	153100	-6.01	20240527	115300	24.80	20240321	153100	-6.01	20240527	91000	58.13	20230726	0.10	N	280360	500	47 억	1149018	N	N	1	N	N
9	20240531	091130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146800	2200	2	1.52	82505100	565	3.77	145800	147000	145500	187900	101300	144600	146026.73	12.18	430	149733	147166	145433	142866	141133	146300	142000	47	43300	500	109890	100	1	9434574	13850	19.64	0.67	12	0.01	7476.00	220199.00	153100	20240527	-4.11	91000	20230726	61.32	153100	-4.11	20240527	115300	27.32	20240321	153100	-4.11	20240527	91000	61.32	20230726	0.10	N	280360	500	47 억	1149018	N	N	1	N	N
10	20240530	161123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144600	-2900	5	-1.97	2197289100	14994	100.48	146600	148000	143700	191700	103300	147500	146545.34	12.18	-602	152100	149800	147200	144900	142300	150950	146050	47	44200	500	112100	100	1	9434574	13642	19.34	0.66	12	0.16	7476.00	220199.00	153100	20240527	-5.55	91000	20230726	58.90	153100	-5.55	20240527	115300	25.41	20240321	153100	-5.55	20240527	91000	58.90	20230726	0.10	N	280360	500	47 억	1149108	N	N	1	N	N
11	20240530	151122	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146000	-1500	5	-1.02	2030797900	13846	92.79	146600	148000	143700	191700	103300	147500	146670.37	12.18	-1086	152100	149800	147200	144900	142300	150950	146050	47	44200	500	112100	100	1	9434574	13774	19.53	0.66	12	0.15	7476.00	220199.00	153100	20240527	-4.64	91000	20230726	60.44	153100	-4.64	20240527	115300	26.63	20240321	153100	-4.64	20240527	91000	60.44	20230726	0.10	N	280360	500	47 억	1149108	N	N	14	N	N
12	20240530	141122	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145700	-1800	5	-1.22	1696786500	11555	77.44	146600	148000	143700	191700	103300	147500	146844.35	12.18	-1107	152100	149800	147200	144900	142300	150950	146050	47	44200	500	112100	100	1	9434574	13746	19.49	0.66	12	0.12	7476.00	220199.00	153100	20240527	-4.83	91000	20230726	60.11	153100	-4.83	20240527	115300	26.37	20240321	153100	-4.83	20240527	91000	60.11	20230726	0.10	N	280360	500	47 억	1149108	N	N	14	N	N
13	20240530	131124	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147800	300	2	0.20	1352807300	9215	61.75	146600	148000	143700	191700	103300	147500	146804.92	12.18	-721	152100	149800	147200	144900	142300	150950	146050	47	44200	500	112100	100	1	9434574	13944	19.77	0.67	12	0.10	7476.00	220199.00	153100	20240527	-3.46	91000	20230726	62.42	153100	-3.46	20240527	115300	28.19	20240321	153100	-3.46	20240527	91000	62.42	20230726	0.10	N	280360	500	47 억	1149108	N	N	14	N	N
14	20240530	121121	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147300	-200	5	-0.14	1036715800	7072	47.39	146600	147600	143700	191700	103300	147500	146594.43	12.18	-872	152100	149800	147200	144900	142300	150950	146050	47	44200	500	112100	100	1	9434574	13897	19.70	0.67	12	0.07	7476.00	220199.00	153100	20240527	-3.79	91000	20230726	61.87	153100	-3.79	20240527	115300	27.75	20240321	153100	-3.79	20240527	91000	61.87	20230726	0.10	N	280360	500	47 억	1149108	N	N	14	N	N
15	20240530	111122	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147000	-500	5	-0.34	780167800	5327	35.70	146600	147600	143700	191700	103300	147500	146455.38	12.18	-356	152100	149800	147200	144900	142300	150950	146050	47	44200	500	112100	100	1	9434574	13869	19.66	0.67	12	0.06	7476.00	220199.00	153100	20240527	-3.98	91000	20230726	61.54	153100	-3.98	20240527	115300	27.49	20240321	153100	-3.98	20240527	91000	61.54	20230726	0.10	N	280360	500	47 억	1149108	N	N	14	N	N
16	20240530	101125	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147200	-300	5	-0.20	474665300	3251	21.79	146600	147500	143700	191700	103300	147500	146005.94	12.18	-182	152100	149800	147200	144900	142300	150950	146050	47	44200	500	112100	100	1	9434574	13888	19.69	0.67	12	0.03	7476.00	220199.00	153100	20240527	-3.85	91000	20230726	61.76	153100	-3.85	20240527	115300	27.67	20240321	153100	-3.85	20240527	91000	61.76	20230726	0.10	N	280360	500	47 억	1149108	N	N	14	N	N
17	20240530	091123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143800	-3700	5	-2.51	129386300	890	5.96	146600	146600	143800	191700	103300	147500	145377.87	12.18	-494	152100	149800	147200	144900	142300	150950	146050	47	44200	500	112100	100	1	9434574	13567	19.23	0.65	12	0.01	7476.00	220199.00	153100	20240527	-6.07	91000	20230726	58.02	153100	-6.07	20240527	115300	24.72	20240321	153100	-6.07	20240527	91000	58.02	20230726	0.10	N	280360	500	47 억	1149108	N	N	14	N	N
18	20240529	161114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147500	900	2	0.61	2188186100	14922	174.81	146400	149500	144600	190500	102700	146600	146641.61	12.14	2278	150533	148566	147033	145066	143533	147800	144300	47	43900	500	111410	100	1	9434574	13916	19.73	0.67	12	0.16	7476.00	220199.00	153100	20240527	-3.66	91000	20230726	62.09	153100	-3.66	20240527	115300	27.93	20240321	153100	-3.66	20240527	91000	62.09	20230726	0.12	N	280360	500	47 억	1144951	N	N	14	N	N
19	20240529	151113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	149100	2500	2	1.71	2075091100	14157	165.85	146400	149500	144600	190500	102700	146600	146577.04	12.14	2339	150533	148566	147033	145066	143533	147800	144300	47	43900	500	111410	100	1	9434574	14067	19.94	0.68	12	0.15	7476.00	220199.00	153100	20240527	-2.61	91000	20230726	63.85	153100	-2.61	20240527	115300	29.31	20240321	153100	-2.61	20240527	91000	63.85	20230726	0.12	N	280360	500	47 억	1144951	N	N	107	N	N
20	20240529	141114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147500	900	2	0.61	1711847300	11702	137.09	146400	147900	144600	190500	102700	146600	146286.73	12.14	3093	150533	148566	147033	145066	143533	147800	144300	47	43900	500	111410	100	1	9434574	13916	19.73	0.67	12	0.12	7476.00	220199.00	153100	20240527	-3.66	91000	20230726	62.09	153100	-3.66	20240527	115300	27.93	20240321	153100	-3.66	20240527	91000	62.09	20230726	0.12	N	280360	500	47 억	1144951	N	N	107	N	N
21	20240529	131116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147700	1100	2	0.75	1567029300	10720	125.59	146400	147900	144600	190500	102700	146600	146178.11	12.14	3260	150533	148566	147033	145066	143533	147800	144300	47	43900	500	111410	100	1	9434574	13935	19.76	0.67	12	0.11	7476.00	220199.00	153100	20240527	-3.53	91000	20230726	62.31	153100	-3.53	20240527	115300	28.10	20240321	153100	-3.53	20240527	91000	62.31	20230726	0.12	N	280360	500	47 억	1144951	N	N	107	N	N
22	20240529	121115	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147600	1000	2	0.68	1446994100	9907	116.06	146400	147900	144600	190500	102700	146600	146057.75	12.14	3388	150533	148566	147033	145066	143533	147800	144300	47	43900	500	111410	100	1	9434574	13925	19.74	0.67	12	0.11	7476.00	220199.00	153100	20240527	-3.59	91000	20230726	62.20	153100	-3.59	20240527	115300	28.01	20240321	153100	-3.59	20240527	91000	62.20	20230726	0.12	N	280360	500	47 억	1144951	N	N	107	N	N
23	20240529	111115	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146300	-300	5	-0.20	1264917200	8667	101.53	146400	147900	144600	190500	102700	146600	145946.37	12.14	3284	150533	148566	147033	145066	143533	147800	144300	47	43900	500	111410	100	1	9434574	13803	19.57	0.66	12	0.09	7476.00	220199.00	153100	20240527	-4.44	91000	20230726	60.77	153100	-4.44	20240527	115300	26.89	20240321	153100	-4.44	20240527	91000	60.77	20230726	0.12	N	280360	500	47 억	1144951	N	N	107	N	N
24	20240529	101108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145800	-800	5	-0.55	803244400	5500	64.43	146400	147900	144600	190500	102700	146600	146044.44	12.14	751	150533	148566	147033	145066	143533	147800	144300	47	43900	500	111410	100	1	9434574	13756	19.50	0.66	12	0.06	7476.00	220199.00	153100	20240527	-4.77	91000	20230726	60.22	153100	-4.77	20240527	115300	26.45	20240321	153100	-4.77	20240527	91000	60.22	20230726	0.12	N	280360	500	47 억	1144951	N	N	107	N	N
25	20240529	091110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145500	-1100	5	-0.75	243723800	1677	19.65	146400	146600	144600	190500	102700	146600	145333.21	12.14	712	150533	148566	147033	145066	143533	147800	144300	47	43900	500	111410	100	1	9434574	13727	19.46	0.66	12	0.02	7476.00	220199.00	153100	20240527	-4.96	91000	20230726	59.89	153100	-4.96	20240527	115300	26.19	20240321	153100	-4.96	20240527	91000	59.89	20230726	0.12	N	280360	500	47 억	1144951	N	N	107	N	N
26	20240528	161106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146600	-900	5	-0.61	1254238500	8521	48.54	147500	149000	145500	191700	103300	147500	147192.54	12.15	-1236	156633	152066	148533	143966	140433	150300	142200	47	44200	500	112100	100	1	9434574	13831	19.61	0.67	12	0.09	7476.00	220199.00	153100	20240527	-4.25	91000	20230726	61.10	153100	-4.25	20240527	115300	27.15	20240321	153100	-4.25	20240527	91000	61.10	20230726	0.11	N	280360	500	47 억	1146219	N	N	107	N	N
27	20240528	151108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146600	-900	5	-0.61	1203201700	8173	46.55	147500	149000	145500	191700	103300	147500	147216.65	12.15	-1382	156633	152066	148533	143966	140433	150300	142200	47	44200	500	112100	100	1	9434574	13831	19.61	0.67	12	0.09	7476.00	220199.00	153100	20240527	-4.25	91000	20230726	61.10	153100	-4.25	20240527	115300	27.15	20240321	153100	-4.25	20240527	91000	61.10	20230726	0.11	N	280360	500	47 억	1146219	N	N	0	N	N
28	20240528	141111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147300	-200	5	-0.14	1057053200	7180	40.90	147500	149000	145500	191700	103300	147500	147221.89	12.15	-967	156633	152066	148533	143966	140433	150300	142200	47	44200	500	112100	100	1	9434574	13897	19.70	0.67	12	0.08	7476.00	220199.00	153100	20240527	-3.79	91000	20230726	61.87	153100	-3.79	20240527	115300	27.75	20240321	153100	-3.79	20240527	91000	61.87	20230726	0.11	N	280360	500	47 억	1146219	N	N	0	N	N
29	20240528	131106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147000	-500	5	-0.34	813351900	5515	31.41	147500	149000	146100	191700	103300	147500	147479.95	12.15	-861	156633	152066	148533	143966	140433	150300	142200	47	44200	500	112100	100	1	9434574	13869	19.66	0.67	12	0.06	7476.00	220199.00	153100	20240527	-3.98	91000	20230726	61.54	153100	-3.98	20240527	115300	27.49	20240321	153100	-3.98	20240527	91000	61.54	20230726	0.11	N	280360	500	47 억	1146219	N	N	0	N	N
30	20240528	121106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	148300	800	2	0.54	640884600	4344	24.74	147500	149000	146100	191700	103300	147500	147533.29	12.15	-555	156633	152066	148533	143966	140433	150300	142200	47	44200	500	112100	100	1	9434574	13991	19.84	0.67	12	0.05	7476.00	220199.00	153100	20240527	-3.14	91000	20230726	62.97	153100	-3.14	20240527	115300	28.62	20240321	153100	-3.14	20240527	91000	62.97	20230726	0.11	N	280360	500	47 억	1146219	N	N	0	N	N
31	20240528	111051	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	148700	1200	2	0.81	547379200	3713	21.15	147500	149000	146100	191700	103300	147500	147422.35	12.15	-287	156633	152066	148533	143966	140433	150300	142200	47	44200	500	112100	100	1	9434574	14029	19.89	0.68	12	0.04	7476.00	220199.00	153100	20240527	-2.87	91000	20230726	63.41	153100	-2.87	20240527	115300	28.97	20240321	153100	-2.87	20240527	91000	63.41	20230726	0.11	N	280360	500	47 억	1146219	N	N	0	N	N
32	20240528	101107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147500	0	3	0.00	320413000	2182	12.43	147500	147700	146100	191700	103300	147500	146843.72	12.15	-14	156633	152066	148533	143966	140433	150300	142200	47	44200	500	112100	100	1	9434574	13916	19.73	0.67	12	0.02	7476.00	220199.00	153100	20240527	-3.66	91000	20230726	62.09	153100	-3.66	20240527	115300	27.93	20240321	153100	-3.66	20240527	91000	62.09	20230726	0.11	N	280360	500	47 억	1146219	N	N	0	N	N
33	20240528	091110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147400	-100	5	-0.07	103296900	704	4.01	147500	147500	146100	191700	103300	147500	146728.55	12.15	-182	156633	152066	148533	143966	140433	150300	142200	47	44200	500	112100	100	1	9434574	13907	19.72	0.67	12	0.01	7476.00	220199.00	153100	20240527	-3.72	91000	20230726	61.98	153100	-3.72	20240527	115300	27.84	20240321	153100	-3.72	20240527	91000	61.98	20230726	0.11	N	280360	500	47 억	1146219	N	N	0	N	N
34	20240527	161052	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	147500	-2100	5	-1.40	2601342300	17512	63.76	152500	153100	145000	194400	104800	149600	148546.87	12.15	-680	157066	153332	147766	144032	138466	155200	145900	47	44800	500	113690	100	1	9434574	13916	19.73	0.67	12	0.19	7476.00	220199.00	153100	20240527	-3.66	91000	20230726	62.09	153100	-3.66	20240527	115300	27.93	20240321	153100	-3.66	20240527	91000	62.09	20230726	0.10	N	280360	500	47 억	1145874	N	N	1	N	N
35	20240527	151109	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	147200	-2400	5	-1.60	2520494600	16963	61.76	152500	153100	145000	194400	104800	149600	148587.79	12.15	-549	157066	153332	147766	144032	138466	155200	145900	47	44800	500	113690	100	1	9434574	13888	19.69	0.67	12	0.18	7476.00	220199.00	153100	20240527	-3.85	91000	20230726	61.76	153100	-3.85	20240527	115300	27.67	20240321	153100	-3.85	20240527	91000	61.76	20230726	0.10	N	280360	500	47 억	1145874	N	N	1	N	N
36	20240527	141105	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	148000	-1600	5	-1.07	2054618100	13802	50.25	152500	153100	145000	194400	104800	149600	148863.80	12.15	477	157066	153332	147766	144032	138466	155200	145900	47	44800	500	113690	100	1	9434574	13963	19.80	0.67	12	0.15	7476.00	220199.00	153100	20240527	-3.33	91000	20230726	62.64	153100	-3.33	20240527	115300	28.36	20240321	153100	-3.33	20240527	91000	62.64	20230726	0.10	N	280360	500	47 억	1145874	N	N	1	N	N
37	20240527	131105	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	148300	-1300	5	-0.87	1774657600	11907	43.35	152500	153100	145000	194400	104800	149600	149043.22	12.15	653	157066	153332	147766	144032	138466	155200	145900	47	44800	500	113690	100	1	9434574	13991	19.84	0.67	12	0.13	7476.00	220199.00	153100	20240527	-3.14	91000	20230726	62.97	153100	-3.14	20240527	115300	28.62	20240321	153100	-3.14	20240527	91000	62.97	20230726	0.10	N	280360	500	47 억	1145874	N	N	1	N	N
38	20240527	121105	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	148000	-1600	5	-1.07	1610981400	10804	39.34	152500	153100	145000	194400	104800	149600	149109.72	12.15	933	157066	153332	147766	144032	138466	155200	145900	47	44800	500	113690	100	1	9434574	13963	19.80	0.67	12	0.11	7476.00	220199.00	153100	20240527	-3.33	91000	20230726	62.64	153100	-3.33	20240527	115300	28.36	20240321	153100	-3.33	20240527	91000	62.64	20230726	0.10	N	280360	500	47 억	1145874	N	N	1	N	N
39	20240527	111104	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	147900	-1700	5	-1.14	1427246900	9563	34.82	152500	153100	145000	194400	104800	149600	149246.77	12.15	1074	157066	153332	147766	144032	138466	155200	145900	47	44800	500	113690	100	1	9434574	13954	19.78	0.67	12	0.10	7476.00	220199.00	153100	20240527	-3.40	91000	20230726	62.53	153100	-3.40	20240527	115300	28.27	20240321	153100	-3.40	20240527	91000	62.53	20230726	0.10	N	280360	500	47 억	1145874	N	N	1	N	N
40	20240527	101102	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	150100	500	2	0.33	1032861400	6911	25.16	152500	153100	145000	194400	104800	149600	149451.80	12.15	1085	157066	153332	147766	144032	138466	155200	145900	47	44800	500	113690	100	1	9434574	14161	20.08	0.68	12	0.07	7476.00	220199.00	153100	20240527	-1.96	91000	20230726	64.95	153100	-1.96	20240527	115300	30.18	20240321	153100	-1.96	20240527	91000	64.95	20230726	0.10	N	280360	500	47 억	1145874	N	N	1	N	N
41	20240527	091105	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	149100	-500	5	-0.33	308905000	2041	7.43	152500	153100	149100	194400	104800	149600	151349.83	12.15	-344	157066	153332	147766	144032	138466	155200	145900	47	44800	500	113690	100	1	9434574	14067	19.94	0.68	12	0.02	7476.00	220199.00	153100	20240527	-2.61	91000	20230726	63.85	153100	-2.61	20240527	115300	29.31	20240321	153100	-2.61	20240527	91000	63.85	20230726	0.10	N	280360	500	47 억	1145874	N	N	1	N	N
42	20240524	161003	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	149600	2600	2	1.77	4101878200	27460	202.02	145700	151500	142200	191100	102900	147000	149376.40	12.10	3362	151400	149200	148100	145900	144800	148650	145350	47	44100	500	111720	100	1	9434574	14114	20.01	0.68	12	0.29	7476.00	220199.00	151500	20240524	-1.25	91000	20230726	64.40	151500	-1.25	20240524	115300	29.75	20240321	151500	-1.25	20240524	91000	64.40	20230726	0.09	N	280360	500	47 억	1141315	N	N	1	N	N
43	20240524	151004	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	150100	3100	2	2.11	3937019900	26359	193.92	145700	151500	142200	191100	102900	147000	149361.50	12.10	2955	151400	149200	148100	145900	144800	148650	145350	47	44100	500	111720	100	1	9434574	14161	20.08	0.68	12	0.28	7476.00	220199.00	151500	20240524	-0.92	91000	20230726	64.95	151500	-0.92	20240524	115300	30.18	20240321	151500	-0.92	20240524	91000	64.95	20230726	0.09	N	280360	500	47 억	1141315	N	N	11	N	N
44	20240524	141010	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	150900	3900	2	2.65	3470049200	23262	171.13	145700	151500	142200	191100	102900	147000	149172.44	12.10	4379	151400	149200	148100	145900	144800	148650	145350	47	44100	500	111720	100	1	9434574	14237	20.18	0.69	12	0.25	7476.00	220199.00	151500	20240524	-0.40	91000	20230726	65.82	151500	-0.40	20240524	115300	30.88	20240321	151500	-0.40	20240524	91000	65.82	20230726	0.09	N	280360	500	47 억	1141315	N	N	11	N	N
45	20240524	131005	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	151500	4500	2	3.06	3078441700	20673	152.09	145700	151500	142200	191100	102900	147000	148911.22	12.10	4794	151400	149200	148100	145900	144800	148650	145350	47	44100	500	111720	100	1	9434574	14293	20.26	0.69	12	0.22	7476.00	220199.00	151500	20240524	0.00	91000	20230726	66.48	151500	0.00	20240524	115300	31.40	20240321	151500	0.00	20240524	91000	66.48	20230726	0.09	N	280360	500	47 억	1141315	N	N	11	N	N
46	20240524	121007	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	149900	2900	2	1.97	2509141500	16900	124.33	145700	151000	142200	191100	102900	147000	148469.91	12.10	4945	151400	149200	148100	145900	144800	148650	145350	47	44100	500	111720	100	1	9434574	14142	20.05	0.68	12	0.18	7476.00	220199.00	151000	20240524	-0.73	91000	20230726	64.73	151000	-0.73	20240524	115300	30.01	20240321	151000	-0.73	20240524	91000	64.73	20230726	0.09	N	280360	500	47 억	1141315	N	N	11	N	N
47	20240524	111004	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	149600	2600	2	1.77	1549563900	10509	77.31	145700	149900	142200	191100	102900	147000	147451.13	12.10	2743	151400	149200	148100	145900	144800	148650	145350	47	44100	500	111720	100	1	9434574	14114	20.01	0.68	12	0.11	7476.00	220199.00	150300	20240523	-0.47	91000	20230726	64.40	150300	-0.47	20240523	115300	29.75	20240321	150300	-0.47	20240523	91000	64.40	20230726	0.09	N	280360	500	47 억	1141315	N	N	11	N	N
48	20240524	101012	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	148200	1200	2	0.82	997798000	6818	50.16	145700	148300	142200	191100	102900	147000	146347.61	12.10	2464	151400	149200	148100	145900	144800	148650	145350	47	44100	500	111720	100	1	9434574	13982	19.82	0.67	12	0.07	7476.00	220199.00	150300	20240523	-1.40	91000	20230726	62.86	150300	-1.40	20240523	115300	28.53	20240321	150300	-1.40	20240523	91000	62.86	20230726	0.09	N	280360	500	47 억	1141315	N	N	11	N	N
49	20240524	091005	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143900	-3100	5	-2.11	166551900	1157	8.51	145700	145700	142200	191100	102900	147000	143951.51	12.10	102	151400	149200	148100	145900	144800	148650	145350	47	44100	500	111720	100	1	9434574	13576	19.25	0.65	12	0.01	7476.00	220199.00	150300	20240523	-4.26	91000	20230726	58.13	150300	-4.26	20240523	115300	24.80	20240321	150300	-4.26	20240523	91000	58.13	20230726	0.09	N	280360	500	47 억	1141315	N	N	11	N	N
50	20240523	161003	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	147000	-2800	5	-1.87	1987352000	13395	35.75	149800	150300	147000	194700	104900	149800	148365.41	12.15	-5301	156066	152932	146866	143732	137666	154500	145300	47	44900	500	113840	100	1	9434574	13869	19.66	0.67	12	0.14	7476.00	220199.00	150300	20240523	-2.20	91000	20230726	61.54	150300	-2.20	20240523	115300	27.49	20240321	150300	-2.20	20240523	91000	61.54	20230726	0.09	N	280360	500	47 억	1146494	N	N	11	N	N
51	20240523	151006	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	148300	-1500	5	-1.00	1670697600	11250	30.02	149800	150300	147100	194700	104900	149800	148506.45	12.15	-4773	156066	152932	146866	143732	137666	154500	145300	47	44900	500	113840	100	1	9434574	13991	19.84	0.67	12	0.12	7476.00	220199.00	150300	20240523	-1.33	91000	20230726	62.97	150300	-1.33	20240523	115300	28.62	20240321	150300	-1.33	20240523	91000	62.97	20230726	0.09	N	280360	500	47 억	1146494	N	N	0	N	N
52	20240523	141009	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	148700	-1100	5	-0.73	1383223400	9310	24.85	149800	150300	147100	194700	104900	149800	148573.94	12.15	-4150	156066	152932	146866	143732	137666	154500	145300	47	44900	500	113840	100	1	9434574	14029	19.89	0.68	12	0.10	7476.00	220199.00	150300	20240523	-1.06	91000	20230726	63.41	150300	-1.06	20240523	115300	28.97	20240321	150300	-1.06	20240523	91000	63.41	20230726	0.09	N	280360	500	47 억	1146494	N	N	0	N	N
53	20240523	131008	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	147800	-2000	5	-1.34	1181447900	7947	21.21	149800	150300	147100	194700	104900	149800	148665.90	12.15	-3660	156066	152932	146866	143732	137666	154500	145300	47	44900	500	113840	100	1	9434574	13944	19.77	0.67	12	0.08	7476.00	220199.00	150300	20240523	-1.66	91000	20230726	62.42	150300	-1.66	20240523	115300	28.19	20240321	150300	-1.66	20240523	91000	62.42	20230726	0.09	N	280360	500	47 억	1146494	N	N	0	N	N
54	20240523	121004	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	147700	-2100	5	-1.40	973372200	6538	17.45	149800	150300	147100	194700	104900	149800	148879.20	12.15	-3036	156066	152932	146866	143732	137666	154500	145300	47	44900	500	113840	100	1	9434574	13935	19.76	0.67	12	0.07	7476.00	220199.00	150300	20240523	-1.73	91000	20230726	62.31	150300	-1.73	20240523	115300	28.10	20240321	150300	-1.73	20240523	91000	62.31	20230726	0.09	N	280360	500	47 억	1146494	N	N	0	N	N
55	20240523	111001	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	148400	-1400	5	-0.93	709233700	4754	12.69	149800	150300	147300	194700	104900	149800	149186.73	12.15	-2038	156066	152932	146866	143732	137666	154500	145300	47	44900	500	113840	100	1	9434574	14001	19.85	0.67	12	0.05	7476.00	220199.00	150300	20240523	-1.26	91000	20230726	63.08	150300	-1.26	20240523	115300	28.71	20240321	150300	-1.26	20240523	91000	63.08	20230726	0.09	N	280360	500	47 억	1146494	N	N	0	N	N
56	20240523	101004	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	149100	-700	5	-0.47	553084500	3704	9.88	149800	150300	147300	194700	104900	149800	149320.87	12.15	-1592	156066	152932	146866	143732	137666	154500	145300	47	44900	500	113840	100	1	9434574	14067	19.94	0.68	12	0.04	7476.00	220199.00	150300	20240523	-0.80	91000	20230726	63.85	150300	-0.80	20240523	115300	29.31	20240321	150300	-0.80	20240523	91000	63.85	20230726	0.09	N	280360	500	47 억	1146494	N	N	0	N	N
57	20240523	091009	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	149700	-100	5	-0.07	122581900	823	2.20	149800	149900	147300	194700	104900	149800	148945.20	12.15	-109	156066	152932	146866	143732	137666	154500	145300	47	44900	500	113840	100	1	9434574	14124	20.02	0.68	12	0.01	7476.00	220199.00	150000	20240522	-0.20	91000	20230726	64.51	150000	-0.20	20240522	115300	29.84	20240321	150000	-0.20	20240522	91000	64.51	20230726	0.09	N	280360	500	47 억	1146494	N	N	0	N	N
58	20240522	160953	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	149800	7300	2	5.12	5514979800	37291	183.51	143500	150000	140800	185200	99800	142500	147888.37	12.18	-3008	145966	144232	142066	140332	138166	143150	139250	47	42700	500	108300	100	1	9434574	14133	20.04	0.68	12	0.40	7476.00	220199.00	150000	20240522	-0.13	91000	20230726	64.62	150000	-0.13	20240522	115300	29.92	20240321	150000	-0.13	20240522	91000	64.62	20230726	0.10	N	280360	500	47 억	1149266	N	N	51	N	N
59	20240522	151001	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	149800	7300	2	5.12	5049187700	34181	168.21	143500	149900	140800	185200	99800	142500	147719.13	12.18	-2158	145966	144232	142066	140332	138166	143150	139250	47	42700	500	108300	100	1	9434574	14133	20.04	0.68	12	0.36	7476.00	220199.00	149900	20240522	-0.07	91000	20230726	64.62	149900	-0.07	20240522	115300	29.92	20240321	149900	-0.07	20240522	91000	64.62	20230726	0.10	N	280360	500	47 억	1149266	N	N	51	N	N
60	20240522	141002	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	148800	6300	2	4.42	3498778000	23809	117.16	143500	149500	140800	185200	99800	142500	146951.91	12.18	677	145966	144232	142066	140332	138166	143150	139250	47	42700	500	108300	100	1	9434574	14039	19.90	0.68	12	0.25	7476.00	220199.00	149500	20240522	-0.47	91000	20230726	63.52	149500	-0.47	20240522	115300	29.05	20240321	149500	-0.47	20240522	91000	63.52	20230726	0.10	N	280360	500	47 억	1149266	N	N	51	N	N
61	20240522	130958	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	149100	6600	2	4.63	2805993500	19153	94.25	143500	149100	140800	185200	99800	142500	146504.12	12.18	2227	145966	144232	142066	140332	138166	143150	139250	47	42700	500	108300	100	1	9434574	14067	19.94	0.68	12	0.20	7476.00	220199.00	149100	20240522	0.00	91000	20230726	63.85	149100	0.00	20240522	115300	29.31	20240321	149100	0.00	20240522	91000	63.85	20230726	0.10	N	280360	500	47 억	1149266	N	N	51	N	N
62	20240522	121117	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	148000	5500	2	3.86	1901246200	13061	64.27	143500	148000	140800	185200	99800	142500	145566.66	12.18	881	145966	144232	142066	140332	138166	143150	139250	47	42700	500	108300	100	1	9434574	13963	19.80	0.67	12	0.14	7476.00	220199.00	148000	20240522	0.00	91000	20230726	62.64	148000	0.00	20240522	115300	28.36	20240321	148000	0.00	20240522	91000	62.64	20230726	0.10	N	280360	500	47 억	1149266	N	N	51	N	N
63	20240522	111004	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	147600	5100	2	3.58	1363372600	9424	46.38	143500	147600	140800	185200	99800	142500	144670.27	12.18	928	145966	144232	142066	140332	138166	143150	139250	47	42700	500	108300	100	1	9434574	13925	19.74	0.67	12	0.10	7476.00	220199.00	147800	20240513	-0.14	91000	20230726	62.20	147800	-0.14	20240513	115300	28.01	20240321	147800	-0.14	20240513	91000	62.20	20230726	0.10	N	280360	500	47 억	1149266	N	N	51	N	N
64	20240522	101000	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143300	800	2	0.56	558751600	3908	19.23	143500	145000	140800	185200	99800	142500	142976.36	12.18	1107	145966	144232	142066	140332	138166	143150	139250	47	42700	500	108300	100	1	9434574	13520	19.17	0.65	12	0.04	7476.00	220199.00	147800	20240513	-3.04	91000	20230726	57.47	147800	-3.04	20240513	115300	24.28	20240321	147800	-3.04	20240513	91000	57.47	20230726	0.10	N	280360	500	47 억	1149266	N	N	51	N	N
65	20240522	091002	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142000	-500	5	-0.35	81076100	573	2.82	143500	143500	141000	185200	99800	142500	141494.07	12.18	-179	145966	144232	142066	140332	138166	143150	139250	47	42700	500	108300	100	1	9434574	13397	18.99	0.64	12	0.01	7476.00	220199.00	147800	20240513	-3.92	91000	20230726	56.04	147800	-3.92	20240513	115300	23.16	20240321	147800	-3.92	20240513	91000	56.04	20230726	0.10	N	280360	500	47 억	1149266	N	N	51	N	N
66	20240521	160946	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142500	-1000	5	-0.70	2883965800	20269	69.95	142800	143800	139900	186500	100500	143500	142284.47	12.18	-233	147366	145432	142866	140932	138366	146400	141900	47	43000	500	109060	100	1	9434574	13444	19.06	0.65	12	0.21	7476.00	220199.00	147800	20240513	-3.59	91000	20230726	56.59	147800	-3.59	20240513	115300	23.59	20240321	147800	-3.59	20240513	91000	56.59	20230726	0.05	N	280360	500	47 억	1149389	N	N	51	N	N
67	20240521	150957	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142700	-800	5	-0.56	2748441000	19319	66.67	142800	143800	139900	186500	100500	143500	142266.21	12.18	-141	147366	145432	142866	140932	138366	146400	141900	47	43000	500	109060	100	1	9434574	13463	19.09	0.65	12	0.20	7476.00	220199.00	147800	20240513	-3.45	91000	20230726	56.81	147800	-3.45	20240513	115300	23.76	20240321	147800	-3.45	20240513	91000	56.81	20230726	0.05	N	280360	500	47 억	1149389	N	N	3	N	N
68	20240521	140958	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142700	-800	5	-0.56	2134041200	15014	51.82	142800	143800	139900	186500	100500	143500	142136.75	12.18	1274	147366	145432	142866	140932	138366	146400	141900	47	43000	500	109060	100	1	9434574	13463	19.09	0.65	12	0.16	7476.00	220199.00	147800	20240513	-3.45	91000	20230726	56.81	147800	-3.45	20240513	115300	23.76	20240321	147800	-3.45	20240513	91000	56.81	20230726	0.05	N	280360	500	47 억	1149389	N	N	3	N	N
69	20240521	130956	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140700	-2800	5	-1.95	1488323500	10476	36.15	142800	143800	139900	186500	100500	143500	142069.83	12.18	948	147366	145432	142866	140932	138366	146400	141900	47	43000	500	109060	100	1	9434574	13274	18.82	0.64	12	0.11	7476.00	220199.00	147800	20240513	-4.80	91000	20230726	54.62	147800	-4.80	20240513	115300	22.03	20240321	147800	-4.80	20240513	91000	54.62	20230726	0.05	N	280360	500	47 억	1149389	N	N	3	N	N
70	20240521	120954	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140600	-2900	5	-2.02	1243976300	8740	30.16	142800	143800	140100	186500	100500	143500	142331.38	12.18	856	147366	145432	142866	140932	138366	146400	141900	47	43000	500	109060	100	1	9434574	13265	18.81	0.64	12	0.09	7476.00	220199.00	147800	20240513	-4.87	91000	20230726	54.51	147800	-4.87	20240513	115300	21.94	20240321	147800	-4.87	20240513	91000	54.51	20230726	0.05	N	280360	500	47 억	1149389	N	N	3	N	N
71	20240521	110954	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142800	-700	5	-0.49	1015080300	7123	24.58	142800	143800	140100	186500	100500	143500	142507.41	12.18	909	147366	145432	142866	140932	138366	146400	141900	47	43000	500	109060	100	1	9434574	13473	19.10	0.65	12	0.08	7476.00	220199.00	147800	20240513	-3.38	91000	20230726	56.92	147800	-3.38	20240513	115300	23.85	20240321	147800	-3.38	20240513	91000	56.92	20230726	0.05	N	280360	500	47 억	1149389	N	N	3	N	N
72	20240521	100955	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143100	-400	5	-0.28	668579800	4708	16.25	142800	143500	140100	186500	100500	143500	142009.30	12.18	855	147366	145432	142866	140932	138366	146400	141900	47	43000	500	109060	100	1	9434574	13501	19.14	0.65	12	0.05	7476.00	220199.00	147800	20240513	-3.18	91000	20230726	57.25	147800	-3.18	20240513	115300	24.11	20240321	147800	-3.18	20240513	91000	57.25	20230726	0.05	N	280360	500	47 억	1149389	N	N	3	N	N
73	20240521	090952	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141200	-2300	5	-1.60	238292100	1691	5.84	142800	142800	140100	186500	100500	143500	140917.86	12.18	354	147366	145432	142866	140932	138366	146400	141900	47	43000	500	109060	100	1	9434574	13322	18.89	0.64	12	0.02	7476.00	220199.00	147800	20240513	-4.47	91000	20230726	55.16	147800	-4.47	20240513	115300	22.46	20240321	147800	-4.47	20240513	91000	55.16	20230726	0.05	N	280360	500	47 억	1149389	N	N	3	N	N
74	20240517	160957	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142000	4000	2	2.90	10140003600	70793	376.70	138700	147300	138700	179400	96600	138000	143235.42	12.03	12196	146133	142066	139733	135666	133333	140900	134500	47	41400	500	104880	100	1	9434574	13397	18.99	0.64	12	0.75	7476.00	220199.00	147800	20240513	-3.92	91000	20230726	56.04	147800	-3.92	20240513	115300	23.16	20240321	147800	-3.92	20240513	91000	56.04	20230726	0.08	N	280360	500	47 억	1134788	N	N	87	N	N
75	20240517	151001	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142600	4600	2	3.33	9522949900	66435	353.51	138700	147300	138700	179400	96600	138000	143342.36	12.03	11862	146133	142066	139733	135666	133333	140900	134500	47	41400	500	104880	100	1	9434574	13454	19.07	0.65	12	0.70	7476.00	220199.00	147800	20240513	-3.52	91000	20230726	56.70	147800	-3.52	20240513	115300	23.68	20240321	147800	-3.52	20240513	91000	56.70	20230726	0.08	N	280360	500	47 억	1134788	N	N	1	N	N
76	20240517	140952	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142500	4500	2	3.26	8822985700	61508	327.29	138700	147300	138700	179400	96600	138000	143444.52	12.03	10975	146133	142066	139733	135666	133333	140900	134500	47	41400	500	104880	100	1	9434574	13444	19.06	0.65	12	0.65	7476.00	220199.00	147800	20240513	-3.59	91000	20230726	56.59	147800	-3.59	20240513	115300	23.59	20240321	147800	-3.59	20240513	91000	56.59	20230726	0.08	N	280360	500	47 억	1134788	N	N	1	N	N
77	20240517	130945	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145500	7500	2	5.43	8230559700	57418	305.53	138700	147300	138700	179400	96600	138000	143344.59	12.03	11247	146133	142066	139733	135666	133333	140900	134500	47	41400	500	104880	100	1	9434574	13727	19.46	0.66	12	0.61	7476.00	220199.00	147800	20240513	-1.56	91000	20230726	59.89	147800	-1.56	20240513	115300	26.19	20240321	147800	-1.56	20240513	91000	59.89	20230726	0.08	N	280360	500	47 억	1134788	N	N	1	N	N
78	20240517	120945	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143900	5900	2	4.28	6490203800	45457	241.88	138700	144500	138700	179400	96600	138000	142776.77	12.03	10919	146133	142066	139733	135666	133333	140900	134500	47	41400	500	104880	100	1	9434574	13576	19.25	0.65	12	0.48	7476.00	220199.00	147800	20240513	-2.64	91000	20230726	58.13	147800	-2.64	20240513	115300	24.80	20240321	147800	-2.64	20240513	91000	58.13	20230726	0.08	N	280360	500	47 억	1134788	N	N	1	N	N
79	20240517	110945	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144100	6100	2	4.42	5791037800	40597	216.02	138700	144500	138700	179400	96600	138000	142646.94	12.03	12317	146133	142066	139733	135666	133333	140900	134500	47	41400	500	104880	100	1	9434574	13595	19.28	0.65	12	0.43	7476.00	220199.00	147800	20240513	-2.50	91000	20230726	58.35	147800	-2.50	20240513	115300	24.98	20240321	147800	-2.50	20240513	91000	58.35	20230726	0.08	N	280360	500	47 억	1134788	N	N	1	N	N
80	20240517	100940	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143800	5800	2	4.20	4477498000	31469	167.45	138700	144300	138700	179400	96600	138000	142282.82	12.03	10082	146133	142066	139733	135666	133333	140900	134500	47	41400	500	104880	100	1	9434574	13567	19.23	0.65	12	0.33	7476.00	220199.00	147800	20240513	-2.71	91000	20230726	58.02	147800	-2.71	20240513	115300	24.72	20240321	147800	-2.71	20240513	91000	58.02	20230726	0.08	N	280360	500	47 억	1134788	N	N	1	N	N
81	20240517	090947	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	139300	1300	2	0.94	112809100	810	4.31	138700	139800	138700	179400	96600	138000	139270.49	12.03	-42	146133	142066	139733	135666	133333	140900	134500	47	41400	500	104880	100	1	9434574	13142	18.63	0.63	12	0.01	7476.00	220199.00	147800	20240513	-5.75	91000	20230726	53.08	147800	-5.75	20240513	115300	20.82	20240321	147800	-5.75	20240513	91000	53.08	20230726	0.08	N	280360	500	47 억	1134788	N	N	1	N	N
82	20240516	160937	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138000	-3500	5	-2.47	2608367500	18748	57.96	141800	143800	137400	183900	99100	141500	139132.61	11.99	1395	149833	145666	141833	137666	133833	143750	135750	47	42400	500	107540	100	1	9434574	13020	18.46	0.63	12	0.20	7476.00	220199.00	147800	20240513	-6.63	91000	20230726	51.65	147800	-6.63	20240513	115300	19.69	20240321	147800	-6.63	20240513	91000	51.65	20230726	0.05	N	280360	500	47 억	1130822	N	N	1	N	N
83	20240516	150935	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138600	-2900	5	-2.05	2418126000	17371	53.71	141800	143800	137400	183900	99100	141500	139204.77	11.99	1012	149833	145666	141833	137666	133833	143750	135750	47	42400	500	107540	100	1	9434574	13076	18.54	0.63	12	0.18	7476.00	220199.00	147800	20240513	-6.22	91000	20230726	52.31	147800	-6.22	20240513	115300	20.21	20240321	147800	-6.22	20240513	91000	52.31	20230726	0.05	N	280360	500	47 억	1130822	N	N	2	N	N
84	20240516	140942	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138500	-3000	5	-2.12	2160285900	15514	47.97	141800	143800	137400	183900	99100	141500	139247.51	11.99	463	149833	145666	141833	137666	133833	143750	135750	47	42400	500	107540	100	1	9434574	13067	18.53	0.63	12	0.16	7476.00	220199.00	147800	20240513	-6.29	91000	20230726	52.20	147800	-6.29	20240513	115300	20.12	20240321	147800	-6.29	20240513	91000	52.20	20230726	0.05	N	280360	500	47 억	1130822	N	N	2	N	N
85	20240516	130937	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138300	-3200	5	-2.26	1959452500	14061	43.47	141800	143800	137400	183900	99100	141500	139353.71	11.99	-63	149833	145666	141833	137666	133833	143750	135750	47	42400	500	107540	100	1	9434574	13048	18.50	0.63	12	0.15	7476.00	220199.00	147800	20240513	-6.43	91000	20230726	51.98	147800	-6.43	20240513	115300	19.95	20240321	147800	-6.43	20240513	91000	51.98	20230726	0.05	N	280360	500	47 억	1130822	N	N	2	N	N
86	20240516	120934	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	137600	-3900	5	-2.76	1721277700	12331	38.12	141800	143800	137600	183900	99100	141500	139589.47	11.99	-591	149833	145666	141833	137666	133833	143750	135750	47	42400	500	107540	100	1	9434574	12982	18.41	0.62	12	0.13	7476.00	220199.00	147800	20240513	-6.90	91000	20230726	51.21	147800	-6.90	20240513	115300	19.34	20240321	147800	-6.90	20240513	91000	51.21	20230726	0.05	N	280360	500	47 억	1130822	N	N	2	N	N
87	20240516	110932	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138400	-3100	5	-2.19	1532961000	10965	33.90	141800	143800	137900	183900	99100	141500	139804.92	11.99	-565	149833	145666	141833	137666	133833	143750	135750	47	42400	500	107540	100	1	9434574	13057	18.51	0.63	12	0.12	7476.00	220199.00	147800	20240513	-6.36	91000	20230726	52.09	147800	-6.36	20240513	115300	20.03	20240321	147800	-6.36	20240513	91000	52.09	20230726	0.05	N	280360	500	47 억	1130822	N	N	2	N	N
88	20240516	100936	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138200	-3300	5	-2.33	1078199200	7677	23.74	141800	143800	138000	183900	99100	141500	140445.38	11.99	-1235	149833	145666	141833	137666	133833	143750	135750	47	42400	500	107540	100	1	9434574	13039	18.49	0.63	12	0.08	7476.00	220199.00	147800	20240513	-6.50	91000	20230726	51.87	147800	-6.50	20240513	115300	19.86	20240321	147800	-6.50	20240513	91000	51.87	20230726	0.05	N	280360	500	47 억	1130822	N	N	2	N	N
89	20240516	090937	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141600	100	2	0.07	152344900	1069	3.31	141800	143800	141500	183900	99100	141500	142511.60	11.99	214	149833	145666	141833	137666	133833	143750	135750	47	42400	500	107540	100	1	9434574	13359	18.94	0.64	12	0.01	7476.00	220199.00	147800	20240513	-4.19	91000	20230726	55.60	147800	-4.19	20240513	115300	22.81	20240321	147800	-4.19	20240513	91000	55.60	20230726	0.05	N	280360	500	47 억	1130822	N	N	2	N	N
90	20240514	160947	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141500	-4500	5	-3.08	4525160600	32274	210.12	146000	146000	138000	189800	102200	146000	140210.43	11.93	-24	150600	148300	145500	143200	140400	149450	144350	47	43800	500	110960	100	1	9434574	13350	18.93	0.64	12	0.34	7476.00	220199.00	147800	20240513	-4.26	91000	20230726	55.49	147800	-4.26	20240513	115300	22.72	20240321	147800	-4.26	20240513	91000	55.49	20230726	0.05	N	280360	500	47 억	1125967	N	N	2	N	N
91	20240514	150950	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140900	-5100	5	-3.49	4337976300	30949	201.49	146000	146000	138000	189800	102200	146000	140165.31	11.93	214	150600	148300	145500	143200	140400	149450	144350	47	43800	500	110960	100	1	9434574	13293	18.85	0.64	12	0.33	7476.00	220199.00	147800	20240513	-4.67	91000	20230726	54.84	147800	-4.67	20240513	115300	22.20	20240321	147800	-4.67	20240513	91000	54.84	20230726	0.05	N	280360	500	47 억	1125967	N	N	0	N	N
92	20240514	140949	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	139900	-6100	5	-4.18	3524598200	25143	163.69	146000	146000	138000	189800	102200	146000	140182.09	11.93	1613	150600	148300	145500	143200	140400	149450	144350	47	43800	500	110960	100	1	9434574	13199	18.71	0.64	12	0.27	7476.00	220199.00	147800	20240513	-5.35	91000	20230726	53.74	147800	-5.35	20240513	115300	21.34	20240321	147800	-5.35	20240513	91000	53.74	20230726	0.05	N	280360	500	47 억	1125967	N	N	0	N	N
93	20240514	130950	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138600	-7400	5	-5.07	2680919900	19088	124.27	146000	146000	138000	189800	102200	146000	140450.54	11.93	2338	150600	148300	145500	143200	140400	149450	144350	47	43800	500	110960	100	1	9434574	13076	18.54	0.63	12	0.20	7476.00	220199.00	147800	20240513	-6.22	91000	20230726	52.31	147800	-6.22	20240513	115300	20.21	20240321	147800	-6.22	20240513	91000	52.31	20230726	0.05	N	280360	500	47 억	1125967	N	N	0	N	N
94	20240514	120946	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138600	-7400	5	-5.07	2306287100	16384	106.67	146000	146000	138000	189800	102200	146000	140764.59	11.93	1544	150600	148300	145500	143200	140400	149450	144350	47	43800	500	110960	100	1	9434574	13076	18.54	0.63	12	0.17	7476.00	220199.00	147800	20240513	-6.22	91000	20230726	52.31	147800	-6.22	20240513	115300	20.21	20240321	147800	-6.22	20240513	91000	52.31	20230726	0.05	N	280360	500	47 억	1125967	N	N	0	N	N
95	20240514	110948	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	139100	-6900	5	-4.73	1897728000	13435	87.47	146000	146000	138000	189800	102200	146000	141252.55	11.93	910	150600	148300	145500	143200	140400	149450	144350	47	43800	500	110960	100	1	9434574	13123	18.61	0.63	12	0.14	7476.00	220199.00	147800	20240513	-5.89	91000	20230726	52.86	147800	-5.89	20240513	115300	20.64	20240321	147800	-5.89	20240513	91000	52.86	20230726	0.05	N	280360	500	47 억	1125967	N	N	0	N	N
96	20240514	100945	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140700	-5300	5	-3.63	1079040500	7575	49.32	146000	146000	140400	189800	102200	146000	142447.59	11.93	1660	150600	148300	145500	143200	140400	149450	144350	47	43800	500	110960	100	1	9434574	13274	18.82	0.64	12	0.08	7476.00	220199.00	147800	20240513	-4.80	91000	20230726	54.62	147800	-4.80	20240513	115300	22.03	20240321	147800	-4.80	20240513	91000	54.62	20230726	0.05	N	280360	500	47 억	1125967	N	N	0	N	N
97	20240514	090946	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143800	-2200	5	-1.51	505666000	3549	23.11	146000	146000	142100	189800	102200	146000	142481.26	11.93	2801	150600	148300	145500	143200	140400	149450	144350	47	43800	500	110960	100	1	9434574	13567	19.23	0.65	12	0.04	7476.00	220199.00	147800	20240513	-2.71	91000	20230726	58.02	147800	-2.71	20240513	115300	24.72	20240321	147800	-2.71	20240513	91000	58.02	20230726	0.05	N	280360	500	47 억	1125967	N	N	0	N	N
98	20240513	160944	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	146000	2600	2	1.81	2248603400	15357	95.20	143300	147800	142700	186400	100400	143400	146422.52	11.95	-1348	147133	145266	143133	141266	139133	146200	142200	47	43000	500	108980	100	1	9434574	13774	19.53	0.66	12	0.16	7476.00	220199.00	147800	20240513	-1.22	91000	20230726	60.44	147800	-1.22	20240513	115300	26.63	20240321	147800	-1.22	20240513	91000	60.44	20230726	0.05	N	280360	500	47 억	1127510	N	N	1	N	N
99	20240513	150947	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	146400	3000	2	2.09	2179079100	14881	92.25	143300	147800	142700	186400	100400	143400	146433.65	11.95	-1185	147133	145266	143133	141266	139133	146200	142200	47	43000	500	108980	100	1	9434574	13812	19.58	0.66	12	0.16	7476.00	220199.00	147800	20240513	-0.95	91000	20230726	60.88	147800	-0.95	20240513	115300	26.97	20240321	147800	-0.95	20240513	91000	60.88	20230726	0.05	N	280360	500	47 억	1127510	N	N	1	N	N
100	20240513	140947	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	145800	2400	2	1.67	2046169500	13972	86.62	143300	147800	142700	186400	100400	143400	146447.86	11.95	-741	147133	145266	143133	141266	139133	146200	142200	47	43000	500	108980	100	1	9434574	13756	19.50	0.66	12	0.15	7476.00	220199.00	147800	20240513	-1.35	91000	20230726	60.22	147800	-1.35	20240513	115300	26.45	20240321	147800	-1.35	20240513	91000	60.22	20230726	0.05	N	280360	500	47 억	1127510	N	N	1	N	N
101	20240513	130941	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	146200	2800	2	1.95	1481976700	10126	62.77	143300	147800	142700	186400	100400	143400	146353.61	11.95	776	147133	145266	143133	141266	139133	146200	142200	47	43000	500	108980	100	1	9434574	13793	19.56	0.66	12	0.11	7476.00	220199.00	147800	20240513	-1.08	91000	20230726	60.66	147800	-1.08	20240513	115300	26.80	20240321	147800	-1.08	20240513	91000	60.66	20230726	0.05	N	280360	500	47 억	1127510	N	N	1	N	N
102	20240513	120945	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	146700	3300	2	2.30	1347437400	9207	57.08	143300	147800	142700	186400	100400	143400	146349.23	11.95	965	147133	145266	143133	141266	139133	146200	142200	47	43000	500	108980	100	1	9434574	13841	19.62	0.67	12	0.10	7476.00	220199.00	147800	20240513	-0.74	91000	20230726	61.21	147800	-0.74	20240513	115300	27.23	20240321	147800	-0.74	20240513	91000	61.21	20230726	0.05	N	280360	500	47 억	1127510	N	N	1	N	N
103	20240513	110944	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	147100	3700	2	2.58	1185217000	8102	50.23	143300	147800	142700	186400	100400	143400	146286.97	11.95	1316	147133	145266	143133	141266	139133	146200	142200	47	43000	500	108980	100	1	9434574	13878	19.68	0.67	12	0.09	7476.00	220199.00	147800	20240513	-0.47	91000	20230726	61.65	147800	-0.47	20240513	115300	27.58	20240321	147800	-0.47	20240513	91000	61.65	20230726	0.05	N	280360	500	47 억	1127510	N	N	1	N	N
104	20240513	100943	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	147500	4100	2	2.86	795173100	5455	33.82	143300	147800	142700	186400	100400	143400	145769.59	11.95	1424	147133	145266	143133	141266	139133	146200	142200	47	43000	500	108980	100	1	9434574	13916	19.73	0.67	12	0.06	7476.00	220199.00	147800	20240513	-0.20	91000	20230726	62.09	147800	-0.20	20240513	115300	27.93	20240321	147800	-0.20	20240513	91000	62.09	20230726	0.05	N	280360	500	47 억	1127510	N	N	1	N	N
105	20240513	090946	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144100	700	2	0.49	97474400	678	4.20	143300	144300	142700	186400	100400	143400	143767.55	11.95	268	147133	145266	143133	141266	139133	146200	142200	47	43000	500	108980	100	1	9434574	13595	19.28	0.65	12	0.01	7476.00	220199.00	145000	20240510	-0.62	91000	20230726	58.35	145000	-0.62	20240510	115300	24.98	20240321	145000	-0.62	20240510	91000	58.35	20230726	0.05	N	280360	500	47 억	1127510	N	N	1	N	N
106	20240510	160917	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	143400	1900	2	1.34	2316047500	16122	255.05	143000	145000	141000	183900	99100	141500	143657.85	11.96	-203	143700	142600	141600	140500	139500	143150	141050	47	42400	500	107540	100	1	9434574	13529	19.18	0.65	12	0.17	7476.00	220199.00	145000	20240510	-1.10	91000	20230726	57.58	145000	-1.10	20240510	115300	24.37	20240321	145000	-1.10	20240510	91000	57.58	20230726	0.05	N	280360	500	47 억	1128408	N	N	1	N	N
107	20240510	150925	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	144700	3200	2	2.26	2044905500	14245	225.36	143000	145000	141000	183900	99100	141500	143552.51	11.96	659	143700	142600	141600	140500	139500	143150	141050	47	42400	500	107540	100	1	9434574	13652	19.36	0.66	12	0.15	7476.00	220199.00	145000	20240510	-0.21	91000	20230726	59.01	145000	-0.21	20240510	115300	25.50	20240321	145000	-0.21	20240510	91000	59.01	20230726	0.05	N	280360	500	47 억	1128408	N	N	4	N	N
108	20240510	140927	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	142600	1100	2	0.78	1405111700	9801	155.05	143000	145000	141000	183900	99100	141500	143364.12	11.96	201	143700	142600	141600	140500	139500	143150	141050	47	42400	500	107540	100	1	9434574	13454	19.07	0.65	12	0.10	7476.00	220199.00	145000	20240510	-1.66	91000	20230726	56.70	145000	-1.66	20240510	115300	23.68	20240321	145000	-1.66	20240510	91000	56.70	20230726	0.05	N	280360	500	47 억	1128408	N	N	4	N	N
109	20240510	130919	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	143300	1800	2	1.27	1198004700	8351	132.12	143000	145000	141000	183900	99100	141500	143456.44	11.96	171	143700	142600	141600	140500	139500	143150	141050	47	42400	500	107540	100	1	9434574	13520	19.17	0.65	12	0.09	7476.00	220199.00	145000	20240510	-1.17	91000	20230726	57.47	145000	-1.17	20240510	115300	24.28	20240321	145000	-1.17	20240510	91000	57.47	20230726	0.05	N	280360	500	47 억	1128408	N	N	4	N	N
110	20240510	120913	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	143000	1500	2	1.06	1035739500	7218	114.19	143000	145000	141000	183900	99100	141500	143493.97	11.96	-46	143700	142600	141600	140500	139500	143150	141050	47	42400	500	107540	100	1	9434574	13491	19.13	0.65	12	0.08	7476.00	220199.00	145000	20240510	-1.38	91000	20230726	57.14	145000	-1.38	20240510	115300	24.02	20240321	145000	-1.38	20240510	91000	57.14	20230726	0.05	N	280360	500	47 억	1128408	N	N	4	N	N
111	20240510	110919	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	144000	2500	2	1.77	680780400	4757	75.26	143000	144500	141000	183900	99100	141500	143111.29	11.96	14	143700	142600	141600	140500	139500	143150	141050	47	42400	500	107540	100	1	9434574	13586	19.26	0.65	12	0.05	7476.00	220199.00	144500	20240510	-0.35	91000	20230726	58.24	144500	-0.35	20240510	115300	24.89	20240321	144500	-0.35	20240510	91000	58.24	20230726	0.05	N	280360	500	47 억	1128408	N	N	4	N	N
112	20240510	100918	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142300	800	2	0.57	197690200	1391	22.01	143000	143600	141000	183900	99100	141500	142120.92	11.96	124	143700	142600	141600	140500	139500	143150	141050	47	42400	500	107540	100	1	9434574	13425	19.03	0.65	12	0.01	7476.00	220199.00	144300	20240508	-1.39	91000	20230726	56.37	144300	-1.39	20240508	115300	23.42	20240321	144300	-1.39	20240508	91000	56.37	20230726	0.05	N	280360	500	47 억	1128408	N	N	4	N	N
113	20240510	090920	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142400	900	2	0.64	43113000	302	4.78	143000	143600	141500	183900	99100	141500	142758.28	11.96	22	143700	142600	141600	140500	139500	143150	141050	47	42400	500	107540	100	1	9434574	13435	19.05	0.65	12	0.00	7476.00	220199.00	144300	20240508	-1.32	91000	20230726	56.48	144300	-1.32	20240508	115300	23.50	20240321	144300	-1.32	20240508	91000	56.48	20230726	0.05	N	280360	500	47 억	1128408	N	N	4	N	N
114	20240509	160938	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141500	700	2	0.50	890889300	6307	68.61	140800	142700	140600	183000	98600	140800	141254.01	11.98	-1256	146000	143400	141700	139100	137400	142550	138250	47	42200	500	107000	100	1	9434574	13350	18.93	0.64	12	0.07	7476.00	220199.00	144300	20240508	-1.94	91000	20230726	55.49	144300	-1.94	20240508	115300	22.72	20240321	144300	-1.94	20240508	91000	55.49	20230726	0.05	N	280360	500	47 억	1129969	N	N	4	N	N
115	20240509	150936	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141200	400	2	0.28	730091700	5170	56.24	140800	142700	140600	183000	98600	140800	141216.96	11.98	-1059	146000	143400	141700	139100	137400	142550	138250	47	42200	500	107000	100	1	9434574	13322	18.89	0.64	12	0.05	7476.00	220199.00	144300	20240508	-2.15	91000	20230726	55.16	144300	-2.15	20240508	115300	22.46	20240321	144300	-2.15	20240508	91000	55.16	20230726	0.05	N	280360	500	47 억	1129969	N	N	3	N	N
116	20240509	140833	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141100	300	2	0.21	572104700	4050	44.06	140800	142700	140600	183000	98600	140800	141260.42	11.98	-719	146000	143400	141700	139100	137400	142550	138250	47	42200	500	107000	100	1	9434574	13312	18.87	0.64	12	0.04	7476.00	220199.00	144300	20240508	-2.22	91000	20230726	55.05	144300	-2.22	20240508	115300	22.38	20240321	144300	-2.22	20240508	91000	55.05	20230726	0.05	N	280360	500	47 억	1129969	N	N	3	N	N
117	20240509	130920	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141200	400	2	0.28	465395500	3294	35.83	140800	142700	140600	183000	98600	140800	141285.82	11.98	-507	146000	143400	141700	139100	137400	142550	138250	47	42200	500	107000	100	1	9434574	13322	18.89	0.64	12	0.03	7476.00	220199.00	144300	20240508	-2.15	91000	20230726	55.16	144300	-2.15	20240508	115300	22.46	20240321	144300	-2.15	20240508	91000	55.16	20230726	0.05	N	280360	500	47 억	1129969	N	N	3	N	N
118	20240509	120917	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141400	600	2	0.43	386672000	2737	29.77	140800	142700	140600	183000	98600	140800	141275.85	11.98	-415	146000	143400	141700	139100	137400	142550	138250	47	42200	500	107000	100	1	9434574	13340	18.91	0.64	12	0.03	7476.00	220199.00	144300	20240508	-2.01	91000	20230726	55.38	144300	-2.01	20240508	115300	22.64	20240321	144300	-2.01	20240508	91000	55.38	20230726	0.05	N	280360	500	47 억	1129969	N	N	3	N	N
119	20240509	110904	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141100	300	2	0.21	316182300	2237	24.33	140800	142700	140600	183000	98600	140800	141342.11	11.98	-319	146000	143400	141700	139100	137400	142550	138250	47	42200	500	107000	100	1	9434574	13312	18.87	0.64	12	0.02	7476.00	220199.00	144300	20240508	-2.22	91000	20230726	55.05	144300	-2.22	20240508	115300	22.38	20240321	144300	-2.22	20240508	91000	55.05	20230726	0.05	N	280360	500	47 억	1129969	N	N	3	N	N
120	20240509	100908	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141700	900	2	0.64	233651100	1653	17.98	140800	142700	140600	183000	98600	140800	141349.73	11.98	-198	146000	143400	141700	139100	137400	142550	138250	47	42200	500	107000	100	1	9434574	13369	18.95	0.64	12	0.02	7476.00	220199.00	144300	20240508	-1.80	91000	20230726	55.71	144300	-1.80	20240508	115300	22.90	20240321	144300	-1.80	20240508	91000	55.71	20230726	0.05	N	280360	500	47 억	1129969	N	N	3	N	N
121	20240509	090905	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140800	0	3	0.00	74022700	525	5.71	140800	142700	140600	183000	98600	140800	140995.62	11.98	-68	146000	143400	141700	139100	137400	142550	138250	47	42200	500	107000	100	1	9434574	13284	18.83	0.64	12	0.01	7476.00	220199.00	144300	20240508	-2.43	91000	20230726	54.73	144300	-2.43	20240508	115300	22.12	20240321	144300	-2.43	20240508	91000	54.73	20230726	0.05	N	280360	500	47 억	1129969	N	N	3	N	N
122	20240508	160858	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	140800	-2100	5	-1.47	1295689600	9171	23.28	142900	144300	140000	185700	100100	142900	141281.27	11.99	-1640	146166	144532	141466	139832	136766	145350	140650	47	42800	500	108600	100	1	9434574	13284	18.83	0.64	12	0.10	7476.00	220199.00	144300	20240508	-2.43	91000	20230726	54.73	144300	-2.43	20240508	115300	22.12	20240321	144300	-2.43	20240508	91000	54.73	20230726	0.05	N	280360	500	47 억	1130858	N	N	3	N	N
123	20240508	150904	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	141000	-1900	5	-1.33	1233418900	8729	22.15	142900	144300	140000	185700	100100	142900	141301.28	11.99	-1509	146166	144532	141466	139832	136766	145350	140650	47	42800	500	108600	100	1	9434574	13303	18.86	0.64	12	0.09	7476.00	220199.00	144300	20240508	-2.29	91000	20230726	54.95	144300	-2.29	20240508	115300	22.29	20240321	144300	-2.29	20240508	91000	54.95	20230726	0.05	N	280360	500	47 억	1130858	N	N	143	N	N
124	20240508	140858	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	140900	-2000	5	-1.40	1092618600	7729	19.62	142900	144300	140000	185700	100100	142900	141366.10	11.99	-1363	146166	144532	141466	139832	136766	145350	140650	47	42800	500	108600	100	1	9434574	13293	18.85	0.64	12	0.08	7476.00	220199.00	144300	20240508	-2.36	91000	20230726	54.84	144300	-2.36	20240508	115300	22.20	20240321	144300	-2.36	20240508	91000	54.84	20230726	0.05	N	280360	500	47 억	1130858	N	N	143	N	N
125	20240508	130856	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	140900	-2000	5	-1.40	873855200	6178	15.68	142900	144300	140000	185700	100100	142900	141446.29	11.99	-967	146166	144532	141466	139832	136766	145350	140650	47	42800	500	108600	100	1	9434574	13293	18.85	0.64	12	0.07	7476.00	220199.00	144300	20240508	-2.36	91000	20230726	54.84	144300	-2.36	20240508	115300	22.20	20240321	144300	-2.36	20240508	91000	54.84	20230726	0.05	N	280360	500	47 억	1130858	N	N	143	N	N
126	20240508	120854	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	140600	-2300	5	-1.61	778334900	5499	13.96	142900	144300	140000	185700	100100	142900	141541.17	11.99	-907	146166	144532	141466	139832	136766	145350	140650	47	42800	500	108600	100	1	9434574	13265	18.81	0.64	12	0.06	7476.00	220199.00	144300	20240508	-2.56	91000	20230726	54.51	144300	-2.56	20240508	115300	21.94	20240321	144300	-2.56	20240508	91000	54.51	20230726	0.05	N	280360	500	47 억	1130858	N	N	143	N	N
127	20240508	110934	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	140600	-2300	5	-1.61	662935400	4679	11.88	142900	144300	140000	185700	100100	142900	141683.14	11.99	-807	146166	144532	141466	139832	136766	145350	140650	47	42800	500	108600	100	1	9434574	13265	18.81	0.64	12	0.05	7476.00	220199.00	144300	20240508	-2.56	91000	20230726	54.51	144300	-2.56	20240508	115300	21.94	20240321	144300	-2.56	20240508	91000	54.51	20230726	0.05	N	280360	500	47 억	1130858	N	N	143	N	N
128	20240508	100905	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	141400	-1500	5	-1.05	502614100	3541	8.99	142900	144300	140000	185700	100100	142900	141941.29	11.99	-277	146166	144532	141466	139832	136766	145350	140650	47	42800	500	108600	100	1	9434574	13340	18.91	0.64	12	0.04	7476.00	220199.00	144300	20240508	-2.01	91000	20230726	55.38	144300	-2.01	20240508	115300	22.64	20240321	144300	-2.01	20240508	91000	55.38	20230726	0.05	N	280360	500	47 억	1130858	N	N	143	N	N
129	20240508	090909	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	142800	-100	5	-0.07	166612800	1160	2.94	142900	144300	142800	185700	100100	142900	143631.72	11.99	-220	146166	144532	141466	139832	136766	145350	140650	47	42800	500	108600	100	1	9434574	13473	19.10	0.65	12	0.01	7476.00	220199.00	144300	20240508	-1.04	91000	20230726	56.92	144300	-1.04	20240508	115300	23.85	20240321	144300	-1.04	20240508	91000	56.92	20230726	0.05	N	280360	500	47 억	1130858	N	N	143	N	N
130	20240503	160924	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	136500	-1300	5	-0.94	2783514400	20046	161.69	138600	141500	135500	179100	96500	137800	138859.53	11.93	653	140866	139332	136666	135132	132466	140100	135900	47	41300	500	104720	100	1	9434574	12878	18.26	0.62	12	0.21	7476.00	220199.00	141500	20240503	-3.53	91000	20230726	50.00	141500	-3.53	20240503	115300	18.39	20240321	141500	-3.53	20240503	91000	50.00	20230726	0.05	N	280360	500	47 억	1125658	N	N	150	N	N
131	20240503	150924	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	136600	-1200	5	-0.87	2710489600	19510	157.36	138600	141500	135500	179100	96500	137800	138928.22	11.93	739	140866	139332	136666	135132	132466	140100	135900	47	41300	500	104720	100	1	9434574	12888	18.27	0.62	12	0.21	7476.00	220199.00	141500	20240503	-3.46	91000	20230726	50.11	141500	-3.46	20240503	115300	18.47	20240321	141500	-3.46	20240503	91000	50.11	20230726	0.05	N	280360	500	47 억	1125658	N	N	150	N	N
132	20240503	140926	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	136000	-1800	5	-1.31	2510785300	18044	145.54	138600	141500	135500	179100	96500	137800	139147.93	11.93	612	140866	139332	136666	135132	132466	140100	135900	47	41300	500	104720	100	1	9434574	12831	18.19	0.62	12	0.19	7476.00	220199.00	141500	20240503	-3.89	91000	20230726	49.45	141500	-3.89	20240503	115300	17.95	20240321	141500	-3.89	20240503	91000	49.45	20230726	0.05	N	280360	500	47 억	1125658	N	N	150	N	N
133	20240503	130926	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	136900	-900	5	-0.65	2347298900	16844	135.86	138600	141500	135500	179100	96500	137800	139355.19	11.93	415	140866	139332	136666	135132	132466	140100	135900	47	41300	500	104720	100	1	9434574	12916	18.31	0.62	12	0.18	7476.00	220199.00	141500	20240503	-3.25	91000	20230726	50.44	141500	-3.25	20240503	115300	18.73	20240321	141500	-3.25	20240503	91000	50.44	20230726	0.05	N	280360	500	47 억	1125658	N	N	150	N	N
134	20240503	120922	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137800	0	3	0.00	2090871300	14965	120.70	138600	141500	136600	179100	96500	137800	139717.43	11.93	398	140866	139332	136666	135132	132466	140100	135900	47	41300	500	104720	100	1	9434574	13001	18.43	0.63	12	0.16	7476.00	220199.00	141500	20240503	-2.61	91000	20230726	51.43	141500	-2.61	20240503	115300	19.51	20240321	141500	-2.61	20240503	91000	51.43	20230726	0.05	N	280360	500	47 억	1125658	N	N	150	N	N
135	20240503	110922	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	140700	2900	2	2.10	1445336100	10355	83.52	138600	141500	136600	179100	96500	137800	139578.57	11.93	707	140866	139332	136666	135132	132466	140100	135900	47	41300	500	104720	100	1	9434574	13274	18.82	0.64	12	0.11	7476.00	220199.00	141500	20240503	-0.57	91000	20230726	54.62	141500	-0.57	20240503	115300	22.03	20240321	141500	-0.57	20240503	91000	54.62	20230726	0.05	N	280360	500	47 억	1125658	N	N	150	N	N
136	20240503	100919	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137600	-200	5	-0.15	225467400	1638	13.21	138600	138600	136600	179100	96500	137800	137647.99	11.93	-454	140866	139332	136666	135132	132466	140100	135900	47	41300	500	104720	100	1	9434574	12982	18.41	0.62	12	0.02	7476.00	220199.00	138600	20240503	-0.72	91000	20230726	51.21	138600	-0.72	20240503	115300	19.34	20240321	138600	-0.72	20240503	91000	51.21	20230726	0.05	N	280360	500	47 억	1125658	N	N	150	N	N
137	20240503	090915	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137100	-700	5	-0.51	37814100	275	2.22	138600	138600	136600	179100	96500	137800	137505.82	11.93	-59	140866	139332	136666	135132	132466	140100	135900	47	41300	500	104720	100	1	9434574	12935	18.34	0.62	12	0.00	7476.00	220199.00	138600	20240503	-1.08	91000	20230726	50.66	138600	-1.08	20240503	115300	18.91	20240321	138600	-1.08	20240503	91000	50.66	20230726	0.05	N	280360	500	47 억	1125658	N	N	150	N	N
138	20240502	160909	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137800	3800	2	2.84	1697791700	12343	118.58	134000	138200	134000	174200	93800	134000	137550.35	11.91	3758	139133	136566	134733	132166	130333	135650	131250	47	40200	500	101840	100	1	9434574	13001	18.43	0.63	12	0.13	7476.00	220199.00	138200	20240502	-0.29	91000	20230726	51.43	138200	-0.29	20240502	115300	19.51	20240321	138200	-0.29	20240502	91000	51.43	20230726	0.05	N	280360	500	47 억	1123684	N	N	150	N	N
139	20240502	150915	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	138100	4100	2	3.06	1616420500	11753	112.91	134000	138200	134000	174200	93800	134000	137532.59	11.91	3731	139133	136566	134733	132166	130333	135650	131250	47	40200	500	101840	100	1	9434574	13029	18.47	0.63	12	0.12	7476.00	220199.00	138200	20240502	-0.07	91000	20230726	51.76	138200	-0.07	20240502	115300	19.77	20240321	138200	-0.07	20240502	91000	51.76	20230726	0.05	N	280360	500	47 억	1123684	N	N	976	N	N
140	20240502	140911	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137900	3900	2	2.91	1349812500	9821	94.35	134000	138100	134000	174200	93800	134000	137441.45	11.91	2879	139133	136566	134733	132166	130333	135650	131250	47	40200	500	101840	100	1	9434574	13010	18.45	0.63	12	0.10	7476.00	220199.00	138100	20240502	-0.14	91000	20230726	51.54	138100	-0.14	20240502	115300	19.60	20240321	138100	-0.14	20240502	91000	51.54	20230726	0.05	N	280360	500	47 억	1123684	N	N	976	N	N
141	20240502	130907	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137700	3700	2	2.76	1151285400	8382	80.53	134000	138100	134000	174200	93800	134000	137352.11	11.91	1981	139133	136566	134733	132166	130333	135650	131250	47	40200	500	101840	100	1	9434574	12991	18.42	0.63	12	0.09	7476.00	220199.00	138100	20240502	-0.29	91000	20230726	51.32	138100	-0.29	20240502	115300	19.43	20240321	138100	-0.29	20240502	91000	51.32	20230726	0.05	N	280360	500	47 억	1123684	N	N	976	N	N
142	20240502	120906	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137900	3900	2	2.91	1008252000	7345	70.56	134000	138100	134000	174200	93800	134000	137270.52	11.91	1573	139133	136566	134733	132166	130333	135650	131250	47	40200	500	101840	100	1	9434574	13010	18.45	0.63	12	0.08	7476.00	220199.00	138100	20240502	-0.14	91000	20230726	51.54	138100	-0.14	20240502	115300	19.60	20240321	138100	-0.14	20240502	91000	51.54	20230726	0.05	N	280360	500	47 억	1123684	N	N	976	N	N
143	20240502	110904	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137700	3700	2	2.76	869156100	6336	60.87	134000	138100	134000	174200	93800	134000	137177.41	11.91	1319	139133	136566	134733	132166	130333	135650	131250	47	40200	500	101840	100	1	9434574	12991	18.42	0.63	12	0.07	7476.00	220199.00	138100	20240502	-0.29	91000	20230726	51.32	138100	-0.29	20240502	115300	19.43	20240321	138100	-0.29	20240502	91000	51.32	20230726	0.05	N	280360	500	47 억	1123684	N	N	976	N	N
144	20240502	100903	55	60.00	KOSPI200	신고가	음식료품	N	N	N	Y	60	N	137200	3200	2	2.39	717846600	5234	50.28	134000	138100	134000	174200	93800	134000	137150.67	11.91	1132	139133	136566	134733	132166	130333	135650	131250	47	40200	500	101840	100	1	9434574	12944	18.35	0.62	12	0.06	7476.00	220199.00	138100	20240502	-0.65	91000	20230726	50.77	138100	-0.65	20240502	115300	18.99	20240321	138100	-0.65	20240502	91000	50.77	20230726	0.05	N	280360	500	47 억	1123684	N	N	976	N	N
145	20240502	090901	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	137000	3000	2	2.24	148827700	1094	10.51	134000	137000	134000	174200	93800	134000	136039.95	11.91	319	139133	136566	134733	132166	130333	135650	131250	47	40200	500	101840	100	1	9434574	12925	18.33	0.62	12	0.01	7476.00	220199.00	137500	20240228	-0.36	91000	20230726	50.55	137500	-0.36	20240228	115300	18.82	20240321	137500	-0.36	20240228	91000	50.55	20230726	0.05	N	280360	500	47 억	1123684	N	N	976	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History