KissMeData/007310/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

61 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	20240930	160227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	426500	-9000	5	-2.07	1769987000	4124	63.86	435000	437500	424000	566000	305000	435500	429193.76	12.05	-711	449500	442500	436000	429000	422500	446000	432500	200	130500	5000	330980	500	1	4007830	17093	10.66	0.75	12	0.10	40005.00	566748.00	513000	20240613	-16.86	352000	20231005	21.16	513000	-16.86	20240613	381000	11.94	20240320	513000	-16.86	20240613	352000	21.16	20231005	0.08	N	007310	5000	200 억	482961	N	N	4	N	N
3	20240930	150230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428500	-7000	5	-1.61	1600489000	3727	57.71	435000	437500	424000	566000	305000	435500	429430.91	12.05	-541	449500	442500	436000	429000	422500	446000	432500	200	130500	5000	330980	500	1	4007830	17174	10.71	0.76	12	0.09	40005.00	566748.00	513000	20240613	-16.47	352000	20231005	21.73	513000	-16.47	20240613	381000	12.47	20240320	513000	-16.47	20240613	352000	21.73	20231005	0.08	N	007310	5000	200 억	482961	N	N	22	N	N
4	20240930	140229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	431000	-4500	5	-1.03	1149673000	2677	41.45	435000	437500	424000	566000	305000	435500	429463.21	12.05	-368	449500	442500	436000	429000	422500	446000	432500	200	130500	5000	330980	500	1	4007830	17274	10.77	0.76	12	0.07	40005.00	566748.00	513000	20240613	-15.98	352000	20231005	22.44	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	352000	22.44	20231005	0.08	N	007310	5000	200 억	482961	N	N	22	N	N
5	20240930	130228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	430500	-5000	5	-1.15	931514000	2171	33.62	435000	437500	424000	566000	305000	435500	429071.40	12.05	-298	449500	442500	436000	429000	422500	446000	432500	200	130500	5000	330980	500	1	4007830	17254	10.76	0.76	12	0.05	40005.00	566748.00	513000	20240613	-16.08	352000	20231005	22.30	513000	-16.08	20240613	381000	12.99	20240320	513000	-16.08	20240613	352000	22.30	20231005	0.08	N	007310	5000	200 억	482961	N	N	22	N	N
6	20240930	120229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428500	-7000	5	-1.61	814295500	1898	29.39	435000	437500	424000	566000	305000	435500	429028.19	12.05	-325	449500	442500	436000	429000	422500	446000	432500	200	130500	5000	330980	500	1	4007830	17174	10.71	0.76	12	0.05	40005.00	566748.00	513000	20240613	-16.47	352000	20231005	21.73	513000	-16.47	20240613	381000	12.47	20240320	513000	-16.47	20240613	352000	21.73	20231005	0.08	N	007310	5000	200 억	482961	N	N	22	N	N
7	20240930	110228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	425500	-10000	5	-2.30	537622000	1253	19.40	435000	437500	424000	566000	305000	435500	429067.84	12.05	-258	449500	442500	436000	429000	422500	446000	432500	200	130500	5000	330980	500	1	4007830	17053	10.64	0.75	12	0.03	40005.00	566748.00	513000	20240613	-17.06	352000	20231005	20.88	513000	-17.06	20240613	381000	11.68	20240320	513000	-17.06	20240613	352000	20.88	20231005	0.08	N	007310	5000	200 억	482961	N	N	22	N	N
8	20240930	100227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428000	-7500	5	-1.72	346191000	804	12.45	435000	437500	426500	566000	305000	435500	430585.82	12.05	-90	449500	442500	436000	429000	422500	446000	432500	200	130500	5000	330980	500	1	4007830	17154	10.70	0.76	12	0.02	40005.00	566748.00	513000	20240613	-16.57	352000	20231005	21.59	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	352000	21.59	20231005	0.08	N	007310	5000	200 억	482961	N	N	22	N	N
9	20240930	090220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	435500	0	3	0.00	57873500	133	2.06	435000	437500	431500	566000	305000	435500	435139.10	12.05	70	449500	442500	436000	429000	422500	446000	432500	200	130500	5000	330980	500	1	4007830	17454	10.89	0.77	12	0.00	40005.00	566748.00	513000	20240613	-15.11	352000	20231005	23.72	513000	-15.11	20240613	381000	14.30	20240320	513000	-15.11	20240613	352000	23.72	20231005	0.08	N	007310	5000	200 억	482961	N	N	22	N	N
10	20240927	160228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	435500	4500	2	1.04	2826289500	6450	231.60	433000	443000	429500	560000	302000	431000	438185.25	11.98	2309	435333	433166	428833	426666	422333	434250	427750	200	129000	5000	327560	500	1	4007830	17454	10.89	0.77	12	0.16	40005.00	566748.00	513000	20240613	-15.11	352000	20231005	23.72	513000	-15.11	20240613	381000	14.30	20240320	513000	-15.11	20240613	352000	23.72	20231005	0.07	N	007310	5000	200 억	480060	N	N	22	N	N
11	20240927	150229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	436000	5000	2	1.16	2687758500	6132	220.18	433000	443000	429500	560000	302000	431000	438316.78	11.98	2354	435333	433166	428833	426666	422333	434250	427750	200	129000	5000	327560	500	1	4007830	17474	10.90	0.77	12	0.15	40005.00	566748.00	513000	20240613	-15.01	352000	20231005	23.86	513000	-15.01	20240613	381000	14.44	20240320	513000	-15.01	20240613	352000	23.86	20231005	0.07	N	007310	5000	200 억	480060	N	N	19	N	N
12	20240927	140230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	438500	7500	2	1.74	2354630500	5369	192.78	433000	443000	429500	560000	302000	431000	438560.35	11.98	2447	435333	433166	428833	426666	422333	434250	427750	200	129000	5000	327560	500	1	4007830	17574	10.96	0.77	12	0.13	40005.00	566748.00	513000	20240613	-14.52	352000	20231005	24.57	513000	-14.52	20240613	381000	15.09	20240320	513000	-14.52	20240613	352000	24.57	20231005	0.07	N	007310	5000	200 억	480060	N	N	19	N	N
13	20240927	130229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	439500	8500	2	1.97	1975277000	4505	161.76	433000	443000	429500	560000	302000	431000	438463.26	11.98	2108	435333	433166	428833	426666	422333	434250	427750	200	129000	5000	327560	500	1	4007830	17614	10.99	0.78	12	0.11	40005.00	566748.00	513000	20240613	-14.33	352000	20231005	24.86	513000	-14.33	20240613	381000	15.35	20240320	513000	-14.33	20240613	352000	24.86	20231005	0.07	N	007310	5000	200 억	480060	N	N	19	N	N
14	20240927	120227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	439500	8500	2	1.97	1861504000	4246	152.46	433000	443000	429500	560000	302000	431000	438413.57	11.98	2077	435333	433166	428833	426666	422333	434250	427750	200	129000	5000	327560	500	1	4007830	17614	10.99	0.78	12	0.11	40005.00	566748.00	513000	20240613	-14.33	352000	20231005	24.86	513000	-14.33	20240613	381000	15.35	20240320	513000	-14.33	20240613	352000	24.86	20231005	0.07	N	007310	5000	200 억	480060	N	N	19	N	N
15	20240927	110230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	438500	7500	2	1.74	1647318500	3759	134.97	433000	443000	429500	560000	302000	431000	438233.17	11.98	1814	435333	433166	428833	426666	422333	434250	427750	200	129000	5000	327560	500	1	4007830	17574	10.96	0.77	12	0.09	40005.00	566748.00	513000	20240613	-14.52	352000	20231005	24.57	513000	-14.52	20240613	381000	15.09	20240320	513000	-14.52	20240613	352000	24.57	20231005	0.07	N	007310	5000	200 억	480060	N	N	19	N	N
16	20240927	100228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	443000	12000	2	2.78	1191563000	2725	97.85	433000	443000	429500	560000	302000	431000	437270.83	11.98	1554	435333	433166	428833	426666	422333	434250	427750	200	129000	5000	327560	500	1	4007830	17755	11.07	0.78	12	0.07	40005.00	566748.00	513000	20240613	-13.65	352000	20231005	25.85	513000	-13.65	20240613	381000	16.27	20240320	513000	-13.65	20240613	352000	25.85	20231005	0.07	N	007310	5000	200 억	480060	N	N	19	N	N
17	20240927	090229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	433500	2500	2	0.58	52814000	122	4.38	433000	434000	431500	560000	302000	431000	432901.64	11.98	51	435333	433166	428833	426666	422333	434250	427750	200	129000	5000	327560	500	1	4007830	17374	10.84	0.76	12	0.00	40005.00	566748.00	513000	20240613	-15.50	352000	20231005	23.15	513000	-15.50	20240613	381000	13.78	20240320	513000	-15.50	20240613	352000	23.15	20231005	0.07	N	007310	5000	200 억	480060	N	N	19	N	N
18	20240926	160225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	431000	6500	2	1.53	1191577500	2778	69.17	424500	431000	424500	551000	297500	424500	428931.35	11.97	744	433166	428832	426666	422332	420166	427750	421250	200	126500	5000	322620	500	1	4007830	17274	10.77	0.76	12	0.07	40005.00	566748.00	513000	20240613	-15.98	352000	20231005	22.44	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	352000	22.44	20231005	0.08	N	007310	5000	200 억	479857	N	N	19	N	N
19	20240926	150228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	430500	6000	2	1.41	961485000	2244	55.88	424500	431000	424500	551000	297500	424500	428469.25	11.97	472	433166	428832	426666	422332	420166	427750	421250	200	126500	5000	322620	500	1	4007830	17254	10.76	0.76	12	0.06	40005.00	566748.00	513000	20240613	-16.08	352000	20231005	22.30	513000	-16.08	20240613	381000	12.99	20240320	513000	-16.08	20240613	352000	22.30	20231005	0.08	N	007310	5000	200 억	479857	N	N	1	N	N
20	20240926	140228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	429500	5000	2	1.18	829080500	1936	48.21	424500	431000	424500	551000	297500	424500	428244.06	11.97	346	433166	428832	426666	422332	420166	427750	421250	200	126500	5000	322620	500	1	4007830	17214	10.74	0.76	12	0.05	40005.00	566748.00	513000	20240613	-16.28	352000	20231005	22.02	513000	-16.28	20240613	381000	12.73	20240320	513000	-16.28	20240613	352000	22.02	20231005	0.08	N	007310	5000	200 억	479857	N	N	1	N	N
21	20240926	130228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	429500	5000	2	1.18	633254000	1480	36.85	424500	431000	424500	551000	297500	424500	427874.32	11.97	224	433166	428832	426666	422332	420166	427750	421250	200	126500	5000	322620	500	1	4007830	17214	10.74	0.76	12	0.04	40005.00	566748.00	513000	20240613	-16.28	352000	20231005	22.02	513000	-16.28	20240613	381000	12.73	20240320	513000	-16.28	20240613	352000	22.02	20231005	0.08	N	007310	5000	200 억	479857	N	N	1	N	N
22	20240926	120229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428000	3500	2	0.82	356935500	836	20.82	424500	428500	424500	551000	297500	424500	426956.34	11.97	76	433166	428832	426666	422332	420166	427750	421250	200	126500	5000	322620	500	1	4007830	17154	10.70	0.76	12	0.02	40005.00	566748.00	513000	20240613	-16.57	352000	20231005	21.59	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	352000	21.59	20231005	0.08	N	007310	5000	200 억	479857	N	N	1	N	N
23	20240926	110228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	427500	3000	2	0.71	328266500	769	19.15	424500	428500	424500	551000	297500	424500	426874.51	11.97	60	433166	428832	426666	422332	420166	427750	421250	200	126500	5000	322620	500	1	4007830	17133	10.69	0.75	12	0.02	40005.00	566748.00	513000	20240613	-16.67	352000	20231005	21.45	513000	-16.67	20240613	381000	12.20	20240320	513000	-16.67	20240613	352000	21.45	20231005	0.08	N	007310	5000	200 억	479857	N	N	1	N	N
24	20240926	100228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	425500	1000	2	0.24	165971500	389	9.69	424500	428500	424500	551000	297500	424500	426661.95	11.97	18	433166	428832	426666	422332	420166	427750	421250	200	126500	5000	322620	500	1	4007830	17053	10.64	0.75	12	0.01	40005.00	566748.00	513000	20240613	-17.06	352000	20231005	20.88	513000	-17.06	20240613	381000	11.68	20240320	513000	-17.06	20240613	352000	20.88	20231005	0.08	N	007310	5000	200 억	479857	N	N	1	N	N
25	20240926	090227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	425500	1000	2	0.24	12752000	30	0.75	424500	426500	424500	551000	297500	424500	425066.67	11.97	1	433166	428832	426666	422332	420166	427750	421250	200	126500	5000	322620	500	1	4007830	17053	10.64	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.06	352000	20231005	20.88	513000	-17.06	20240613	381000	11.68	20240320	513000	-17.06	20240613	352000	20.88	20231005	0.08	N	007310	5000	200 억	479857	N	N	1	N	N
26	20240925	160225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	424500	0	3	0.00	1712821000	4002	220.37	430000	431000	424500	551000	297500	424500	428094.55	11.98	596	430166	427332	422666	419832	415166	428750	421250	200	126500	5000	322620	500	1	4007830	17013	10.61	0.75	12	0.10	40005.00	566748.00	513000	20240613	-17.25	352000	20231005	20.60	513000	-17.25	20240613	381000	11.42	20240320	513000	-17.25	20240613	352000	20.60	20231005	0.07	N	007310	5000	200 억	480147	N	N	1	N	N
27	20240925	150227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	427500	3000	2	0.71	1467238500	3425	188.60	430000	431000	425000	551000	297500	424500	428522.34	11.98	656	430166	427332	422666	419832	415166	428750	421250	200	126500	5000	322620	500	1	4007830	17133	10.69	0.75	12	0.09	40005.00	566748.00	513000	20240613	-16.67	352000	20231005	21.45	513000	-16.67	20240613	381000	12.20	20240320	513000	-16.67	20240613	352000	21.45	20231005	0.07	N	007310	5000	200 억	480147	N	N	4	N	N
28	20240925	140227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	427500	3000	2	0.71	1297273500	3028	166.74	430000	431000	425000	551000	297500	424500	428576.65	11.98	656	430166	427332	422666	419832	415166	428750	421250	200	126500	5000	322620	500	1	4007830	17133	10.69	0.75	12	0.08	40005.00	566748.00	513000	20240613	-16.67	352000	20231005	21.45	513000	-16.67	20240613	381000	12.20	20240320	513000	-16.67	20240613	352000	21.45	20231005	0.07	N	007310	5000	200 억	480147	N	N	4	N	N
29	20240925	130227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	430000	5500	2	1.30	1094755500	2556	140.75	430000	431000	425000	551000	297500	424500	428482.61	11.98	560	430166	427332	422666	419832	415166	428750	421250	200	126500	5000	322620	500	1	4007830	17234	10.75	0.76	12	0.06	40005.00	566748.00	513000	20240613	-16.18	352000	20231005	22.16	513000	-16.18	20240613	381000	12.86	20240320	513000	-16.18	20240613	352000	22.16	20231005	0.07	N	007310	5000	200 억	480147	N	N	4	N	N
30	20240925	120227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	430000	5500	2	1.30	951991500	2224	122.47	430000	431000	425000	551000	297500	424500	428242.19	11.98	403	430166	427332	422666	419832	415166	428750	421250	200	126500	5000	322620	500	1	4007830	17234	10.75	0.76	12	0.06	40005.00	566748.00	513000	20240613	-16.18	352000	20231005	22.16	513000	-16.18	20240613	381000	12.86	20240320	513000	-16.18	20240613	352000	22.16	20231005	0.07	N	007310	5000	200 억	480147	N	N	4	N	N
31	20240925	110227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428500	4000	2	0.94	831737000	1944	107.05	430000	431000	425000	551000	297500	424500	428052.95	11.98	279	430166	427332	422666	419832	415166	428750	421250	200	126500	5000	322620	500	1	4007830	17174	10.71	0.76	12	0.05	40005.00	566748.00	513000	20240613	-16.47	352000	20231005	21.73	513000	-16.47	20240613	381000	12.47	20240320	513000	-16.47	20240613	352000	21.73	20231005	0.07	N	007310	5000	200 억	480147	N	N	4	N	N
32	20240925	100228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428000	3500	2	0.82	671966500	1571	86.51	430000	431000	425000	551000	297500	424500	427979.78	11.98	168	430166	427332	422666	419832	415166	428750	421250	200	126500	5000	322620	500	1	4007830	17154	10.70	0.76	12	0.04	40005.00	566748.00	513000	20240613	-16.57	352000	20231005	21.59	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	352000	21.59	20231005	0.07	N	007310	5000	200 억	480147	N	N	4	N	N
33	20240925	090228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	430500	6000	2	1.41	252150500	588	32.38	430000	431000	428000	551000	297500	424500	429845.59	11.98	-30	430166	427332	422666	419832	415166	428750	421250	200	126500	5000	322620	500	1	4007830	17254	10.76	0.76	12	0.01	40005.00	566748.00	513000	20240613	-16.08	352000	20231005	22.30	513000	-16.08	20240613	381000	12.99	20240320	513000	-16.08	20240613	352000	22.30	20231005	0.07	N	007310	5000	200 억	480147	N	N	4	N	N
34	20240924	160226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	424500	5000	2	1.19	755705500	1790	128.68	423000	425500	418000	545000	294000	419500	422160.94	11.99	146	428166	423832	421666	417332	415166	422750	416250	200	125500	5000	318820	500	1	4007830	17013	10.61	0.75	12	0.04	40005.00	566748.00	513000	20240613	-17.25	352000	20231005	20.60	513000	-17.25	20240613	381000	11.42	20240320	513000	-17.25	20240613	352000	20.60	20231005	0.08	N	007310	5000	200 억	480372	N	N	4	N	N
35	20240924	150225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	423500	4000	2	0.95	547710000	1300	93.46	423000	425500	418000	545000	294000	419500	421315.38	11.99	135	428166	423832	421666	417332	415166	422750	416250	200	125500	5000	318820	500	1	4007830	16973	10.59	0.75	12	0.03	40005.00	566748.00	513000	20240613	-17.45	352000	20231005	20.31	513000	-17.45	20240613	381000	11.15	20240320	513000	-17.45	20240613	352000	20.31	20231005	0.08	N	007310	5000	200 억	480372	N	N	23	N	N
36	20240924	140225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	424000	4500	2	1.07	412203500	980	70.45	423000	424000	418000	545000	294000	419500	420615.82	11.99	72	428166	423832	421666	417332	415166	422750	416250	200	125500	5000	318820	500	1	4007830	16993	10.60	0.75	12	0.02	40005.00	566748.00	513000	20240613	-17.35	352000	20231005	20.45	513000	-17.35	20240613	381000	11.29	20240320	513000	-17.35	20240613	352000	20.45	20231005	0.08	N	007310	5000	200 억	480372	N	N	23	N	N
37	20240924	130226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	421500	2000	2	0.48	310853000	740	53.20	423000	423000	418000	545000	294000	419500	420071.62	11.99	-7	428166	423832	421666	417332	415166	422750	416250	200	125500	5000	318820	500	1	4007830	16893	10.54	0.74	12	0.02	40005.00	566748.00	513000	20240613	-17.84	352000	20231005	19.74	513000	-17.84	20240613	381000	10.63	20240320	513000	-17.84	20240613	352000	19.74	20231005	0.08	N	007310	5000	200 억	480372	N	N	23	N	N
38	20240924	120226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420500	1000	2	0.24	242630000	578	41.55	423000	423000	418000	545000	294000	419500	419775.09	11.99	10	428166	423832	421666	417332	415166	422750	416250	200	125500	5000	318820	500	1	4007830	16853	10.51	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.03	352000	20231005	19.46	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	352000	19.46	20231005	0.08	N	007310	5000	200 억	480372	N	N	23	N	N
39	20240924	110226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-1500	5	-0.36	149838500	357	25.66	423000	423000	418000	545000	294000	419500	419715.69	11.99	-107	428166	423832	421666	417332	415166	422750	416250	200	125500	5000	318820	500	1	4007830	16753	10.45	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.08	N	007310	5000	200 억	480372	N	N	23	N	N
40	20240924	100226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	-500	5	-0.12	95797000	228	16.39	423000	423000	419000	545000	294000	419500	420162.28	11.99	-68	428166	423832	421666	417332	415166	422750	416250	200	125500	5000	318820	500	1	4007830	16793	10.47	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.32	352000	20231005	19.03	513000	-18.32	20240613	381000	9.97	20240320	513000	-18.32	20240613	352000	19.03	20231005	0.08	N	007310	5000	200 억	480372	N	N	23	N	N
41	20240924	090225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	422500	3000	2	0.72	6343500	15	1.08	423000	423000	422500	545000	294000	419500	422900.00	11.99	9	428166	423832	421666	417332	415166	422750	416250	200	125500	5000	318820	500	1	4007830	16933	10.56	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.64	352000	20231005	20.03	513000	-17.64	20240613	381000	10.89	20240320	513000	-17.64	20240613	352000	20.03	20231005	0.08	N	007310	5000	200 억	480372	N	N	23	N	N
42	20240923	160225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419500	-6500	5	-1.53	584577000	1385	36.41	426000	426000	419500	553000	298500	426000	422079.12	11.99	56	431000	428500	423500	421000	416000	429750	422250	200	127000	5000	323760	500	1	4007830	16813	10.49	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.23	352000	20231005	19.18	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	352000	19.18	20231005	0.09	N	007310	5000	200 억	480433	N	N	23	N	N
43	20240923	150226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420500	-5500	5	-1.29	508595500	1204	31.65	426000	426000	420500	553000	298500	426000	422421.51	11.99	168	431000	428500	423500	421000	416000	429750	422250	200	127000	5000	323760	500	1	4007830	16853	10.51	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.03	352000	20231005	19.46	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	352000	19.46	20231005	0.09	N	007310	5000	200 억	480433	N	N	51	N	N
44	20240923	140227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	422500	-3500	5	-0.82	388198500	918	24.13	426000	426000	421000	553000	298500	426000	422874.18	11.99	199	431000	428500	423500	421000	416000	429750	422250	200	127000	5000	323760	500	1	4007830	16933	10.56	0.75	12	0.02	40005.00	566748.00	513000	20240613	-17.64	352000	20231005	20.03	513000	-17.64	20240613	381000	10.89	20240320	513000	-17.64	20240613	352000	20.03	20231005	0.09	N	007310	5000	200 억	480433	N	N	51	N	N
45	20240923	130225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	422000	-4000	5	-0.94	336717000	796	20.93	426000	426000	421000	553000	298500	426000	423011.31	11.99	153	431000	428500	423500	421000	416000	429750	422250	200	127000	5000	323760	500	1	4007830	16913	10.55	0.74	12	0.02	40005.00	566748.00	513000	20240613	-17.74	352000	20231005	19.89	513000	-17.74	20240613	381000	10.76	20240320	513000	-17.74	20240613	352000	19.89	20231005	0.09	N	007310	5000	200 억	480433	N	N	51	N	N
46	20240923	120225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	422000	-4000	5	-0.94	284403000	672	17.67	426000	426000	421000	553000	298500	426000	423218.75	11.99	119	431000	428500	423500	421000	416000	429750	422250	200	127000	5000	323760	500	1	4007830	16913	10.55	0.74	12	0.02	40005.00	566748.00	513000	20240613	-17.74	352000	20231005	19.89	513000	-17.74	20240613	381000	10.76	20240320	513000	-17.74	20240613	352000	19.89	20231005	0.09	N	007310	5000	200 억	480433	N	N	51	N	N
47	20240923	110225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	421500	-4500	5	-1.06	223218500	527	13.85	426000	426000	421000	553000	298500	426000	423564.52	11.99	90	431000	428500	423500	421000	416000	429750	422250	200	127000	5000	323760	500	1	4007830	16893	10.54	0.74	12	0.01	40005.00	566748.00	513000	20240613	-17.84	352000	20231005	19.74	513000	-17.84	20240613	381000	10.63	20240320	513000	-17.84	20240613	352000	19.74	20231005	0.09	N	007310	5000	200 억	480433	N	N	51	N	N
48	20240923	100225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	422500	-3500	5	-0.82	149641000	353	9.28	426000	426000	421000	553000	298500	426000	423912.18	11.99	66	431000	428500	423500	421000	416000	429750	422250	200	127000	5000	323760	500	1	4007830	16933	10.56	0.75	12	0.01	40005.00	566748.00	513000	20240613	-17.64	352000	20231005	20.03	513000	-17.64	20240613	381000	10.89	20240320	513000	-17.64	20240613	352000	20.03	20231005	0.09	N	007310	5000	200 억	480433	N	N	51	N	N
49	20240923	090226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	424500	-1500	5	-0.35	28081000	66	1.74	426000	426000	423000	553000	298500	426000	425469.70	11.99	11	431000	428500	423500	421000	416000	429750	422250	200	127000	5000	323760	500	1	4007830	17013	10.61	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.25	352000	20231005	20.60	513000	-17.25	20240613	381000	11.42	20240320	513000	-17.25	20240613	352000	20.60	20231005	0.09	N	007310	5000	200 억	480433	N	N	51	N	N
50	20240913	160217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	8500	2	2.11	2980056500	7241	136.60	402500	417000	400000	523000	282000	402500	411553.86	11.97	2904	407833	405166	400333	397666	392833	402750	395250	200	120500	5000	305900	500	1	4007830	16472	10.27	0.73	12	0.18	40005.00	566748.00	513000	20240613	-19.88	352000	20231005	16.76	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	352000	16.76	20231005	0.10	N	007310	5000	200 억	479675	N	N	619	N	N
51	20240913	150219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	12000	2	2.98	2511390000	6105	115.17	402500	416500	400000	523000	282000	402500	411366.09	11.97	2453	407833	405166	400333	397666	392833	402750	395250	200	120500	5000	305900	500	1	4007830	16612	10.36	0.73	12	0.15	40005.00	566748.00	513000	20240613	-19.20	352000	20231005	17.76	513000	-19.20	20240613	381000	8.79	20240320	513000	-19.20	20240613	352000	17.76	20231005	0.10	N	007310	5000	200 억	479675	N	N	1	N	N
52	20240913	140220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	14000	2	3.48	2122772000	5170	97.53	402500	416500	400000	523000	282000	402500	410594.20	11.97	2006	407833	405166	400333	397666	392833	402750	395250	200	120500	5000	305900	500	1	4007830	16693	10.41	0.73	12	0.13	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.10	N	007310	5000	200 억	479675	N	N	1	N	N
53	20240913	130218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	13500	2	3.35	1760266000	4297	81.06	402500	416000	400000	523000	282000	402500	409649.99	11.97	1601	407833	405166	400333	397666	392833	402750	395250	200	120500	5000	305900	500	1	4007830	16673	10.40	0.73	12	0.11	40005.00	566748.00	513000	20240613	-18.91	352000	20231005	18.18	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	352000	18.18	20231005	0.10	N	007310	5000	200 억	479675	N	N	1	N	N
54	20240913	120219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	10000	2	2.48	1292322500	3168	59.76	402500	413000	400000	523000	282000	402500	407930.08	11.97	1179	407833	405166	400333	397666	392833	402750	395250	200	120500	5000	305900	500	1	4007830	16532	10.31	0.73	12	0.08	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	352000	17.19	20231005	0.10	N	007310	5000	200 억	479675	N	N	1	N	N
55	20240913	110219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	6000	2	1.49	779359000	1915	36.13	402500	410000	400000	523000	282000	402500	406975.98	11.97	847	407833	405166	400333	397666	392833	402750	395250	200	120500	5000	305900	500	1	4007830	16372	10.21	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.37	352000	20231005	16.05	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	352000	16.05	20231005	0.10	N	007310	5000	200 억	479675	N	N	1	N	N
56	20240913	100219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	0	3	0.00	214054000	530	10.00	402500	406500	400000	523000	282000	402500	403875.47	11.97	100	407833	405166	400333	397666	392833	402750	395250	200	120500	5000	305900	500	1	4007830	16132	10.06	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.54	352000	20231005	14.35	513000	-21.54	20240613	381000	5.64	20240320	513000	-21.54	20240613	352000	14.35	20231005	0.10	N	007310	5000	200 억	479675	N	N	1	N	N
57	20240913	090219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	0	3	0.00	11265000	28	0.53	402500	402500	401000	523000	282000	402500	402321.43	11.97	2	407833	405166	400333	397666	392833	402750	395250	200	120500	5000	305900	500	1	4007830	16132	10.06	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.54	352000	20231005	14.35	513000	-21.54	20240613	381000	5.64	20240320	513000	-21.54	20240613	352000	14.35	20231005	0.10	N	007310	5000	200 억	479675	N	N	1	N	N
58	20240912	160219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	0	3	0.00	2121126500	5298	232.88	403000	403000	395500	523000	282000	402500	400363.63	11.95	907	408500	405500	401000	398000	393500	403250	395750	200	120500	5000	305900	500	1	4007830	16132	10.06	0.71	12	0.13	40005.00	566748.00	513000	20240613	-21.54	352000	20231005	14.35	513000	-21.54	20240613	381000	5.64	20240320	513000	-21.54	20240613	352000	14.35	20231005	0.10	N	007310	5000	200 억	479130	N	N	1	N	N
59	20240912	150218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-2500	5	-0.62	1112409500	2791	122.68	403000	403000	395500	523000	282000	402500	398570.23	11.95	-85	408500	405500	401000	398000	393500	403250	395750	200	120500	5000	305900	500	1	4007830	16031	10.00	0.71	12	0.07	40005.00	566748.00	513000	20240613	-22.03	352000	20231005	13.64	513000	-22.03	20240613	381000	4.99	20240320	513000	-22.03	20240613	352000	13.64	20231005	0.10	N	007310	5000	200 억	479130	N	N	2	N	N
60	20240912	140218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-2500	5	-0.62	921856000	2315	101.76	403000	403000	395500	523000	282000	402500	398209.94	11.95	-202	408500	405500	401000	398000	393500	403250	395750	200	120500	5000	305900	500	1	4007830	16031	10.00	0.71	12	0.06	40005.00	566748.00	513000	20240613	-22.03	352000	20231005	13.64	513000	-22.03	20240613	381000	4.99	20240320	513000	-22.03	20240613	352000	13.64	20231005	0.10	N	007310	5000	200 억	479130	N	N	2	N	N
61	20240912	130217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-2500	5	-0.62	838780500	2107	92.62	403000	403000	395500	523000	282000	402500	398092.31	11.95	-193	408500	405500	401000	398000	393500	403250	395750	200	120500	5000	305900	500	1	4007830	16031	10.00	0.71	12	0.05	40005.00	566748.00	513000	20240613	-22.03	352000	20231005	13.64	513000	-22.03	20240613	381000	4.99	20240320	513000	-22.03	20240613	352000	13.64	20231005	0.10	N	007310	5000	200 억	479130	N	N	2	N	N
62	20240912	120217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	-3500	5	-0.87	655720500	1649	72.48	403000	403000	395500	523000	282000	402500	397647.36	11.95	-316	408500	405500	401000	398000	393500	403250	395750	200	120500	5000	305900	500	1	4007830	15991	9.97	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.22	352000	20231005	13.35	513000	-22.22	20240613	381000	4.72	20240320	513000	-22.22	20240613	352000	13.35	20231005	0.10	N	007310	5000	200 억	479130	N	N	2	N	N
63	20240912	110218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	-4000	5	-0.99	550176500	1384	60.84	403000	403000	395500	523000	282000	402500	397526.37	11.95	-380	408500	405500	401000	398000	393500	403250	395750	200	120500	5000	305900	500	1	4007830	15971	9.96	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.32	352000	20231005	13.21	513000	-22.32	20240613	381000	4.59	20240320	513000	-22.32	20240613	352000	13.21	20231005	0.10	N	007310	5000	200 억	479130	N	N	2	N	N
64	20240912	100218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-5500	5	-1.37	256628500	644	28.31	403000	403000	397000	523000	282000	402500	398491.46	11.95	-374	408500	405500	401000	398000	393500	403250	395750	200	120500	5000	305900	500	1	4007830	15911	9.92	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.61	352000	20231005	12.78	513000	-22.61	20240613	381000	4.20	20240320	513000	-22.61	20240613	352000	12.78	20231005	0.10	N	007310	5000	200 억	479130	N	N	2	N	N
65	20240912	090219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-3000	5	-0.75	13248500	33	1.45	403000	403000	398500	523000	282000	402500	401469.70	11.95	-22	408500	405500	401000	398000	393500	403250	395750	200	120500	5000	305900	500	1	4007830	16011	9.99	0.70	12	0.00	40005.00	566748.00	513000	20240613	-22.12	352000	20231005	13.49	513000	-22.12	20240613	381000	4.86	20240320	513000	-22.12	20240613	352000	13.49	20231005	0.10	N	007310	5000	200 억	479130	N	N	2	N	N
66	20240911	160216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	500	2	0.12	906897500	2274	77.06	404000	404000	396500	522000	281500	402000	398806.69	11.97	-438	411000	406500	402500	398000	394000	408750	400250	200	120000	5000	305520	500	1	4007830	16132	10.06	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.54	352000	20231005	14.35	513000	-21.54	20240613	381000	5.64	20240320	513000	-21.54	20240613	352000	14.35	20231005	0.10	N	007310	5000	200 억	479646	N	N	2	N	N
67	20240911	150215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-5500	5	-1.37	801411000	2010	68.11	404000	404000	396500	522000	281500	402000	398711.94	11.97	-439	411000	406500	402500	398000	394000	408750	400250	200	120000	5000	305520	500	1	4007830	15891	9.91	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.71	352000	20231005	12.64	513000	-22.71	20240613	381000	4.07	20240320	513000	-22.71	20240613	352000	12.64	20231005	0.10	N	007310	5000	200 억	479646	N	N	1	N	N
68	20240911	140217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-4000	5	-1.00	617918500	1548	52.46	404000	404000	397500	522000	281500	402000	399172.16	11.97	-395	411000	406500	402500	398000	394000	408750	400250	200	120000	5000	305520	500	1	4007830	15951	9.95	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.42	352000	20231005	13.07	513000	-22.42	20240613	381000	4.46	20240320	513000	-22.42	20240613	352000	13.07	20231005	0.10	N	007310	5000	200 억	479646	N	N	1	N	N
69	20240911	130215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	-3500	5	-0.87	433519000	1085	36.77	404000	404000	398000	522000	281500	402000	399556.68	11.97	-370	411000	406500	402500	398000	394000	408750	400250	200	120000	5000	305520	500	1	4007830	15971	9.96	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.32	352000	20231005	13.21	513000	-22.32	20240613	381000	4.59	20240320	513000	-22.32	20240613	352000	13.21	20231005	0.10	N	007310	5000	200 억	479646	N	N	1	N	N
70	20240911	120219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	-3500	5	-0.87	387679500	970	32.87	404000	404000	398000	522000	281500	402000	399669.59	11.97	-336	411000	406500	402500	398000	394000	408750	400250	200	120000	5000	305520	500	1	4007830	15971	9.96	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.32	352000	20231005	13.21	513000	-22.32	20240613	381000	4.59	20240320	513000	-22.32	20240613	352000	13.21	20231005	0.10	N	007310	5000	200 억	479646	N	N	1	N	N
71	20240911	110214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	-3000	5	-0.75	289667000	724	24.53	404000	404000	398000	522000	281500	402000	400092.54	11.97	-260	411000	406500	402500	398000	394000	408750	400250	200	120000	5000	305520	500	1	4007830	15991	9.97	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.22	352000	20231005	13.35	513000	-22.22	20240613	381000	4.72	20240320	513000	-22.22	20240613	352000	13.35	20231005	0.10	N	007310	5000	200 억	479646	N	N	1	N	N
72	20240911	100215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-500	5	-0.12	244147500	610	20.67	404000	404000	398000	522000	281500	402000	400241.80	11.97	-208	411000	406500	402500	398000	394000	408750	400250	200	120000	5000	305520	500	1	4007830	16091	10.04	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.73	352000	20231005	14.06	513000	-21.73	20240613	381000	5.38	20240320	513000	-21.73	20240613	352000	14.06	20231005	0.10	N	007310	5000	200 억	479646	N	N	1	N	N
73	20240911	090217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-1000	5	-0.25	32623500	81	2.74	404000	404000	401000	522000	281500	402000	402759.26	11.97	-53	411000	406500	402500	398000	394000	408750	400250	200	120000	5000	305520	500	1	4007830	16071	10.02	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.83	352000	20231005	13.92	513000	-21.83	20240613	381000	5.25	20240320	513000	-21.83	20240613	352000	13.92	20231005	0.10	N	007310	5000	200 억	479646	N	N	1	N	N
74	20240910	160215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	2000	2	0.50	1189213000	2951	93.30	400000	407000	398500	520000	280000	400000	402986.78	11.94	1276	409000	404500	395500	391000	382000	406750	393250	200	120000	5000	304000	500	1	4007830	16111	10.05	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.64	352000	20231005	14.20	513000	-21.64	20240613	381000	5.51	20240320	513000	-21.64	20240613	352000	14.20	20231005	0.10	N	007310	5000	200 억	478492	N	N	1	N	N
75	20240910	150217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	0	3	0.00	1054344500	2615	82.67	400000	407000	398500	520000	280000	400000	403191.01	11.94	1128	409000	404500	395500	391000	382000	406750	393250	200	120000	5000	304000	500	1	4007830	16031	10.00	0.71	12	0.07	40005.00	566748.00	513000	20240613	-22.03	352000	20231005	13.64	513000	-22.03	20240613	381000	4.99	20240320	513000	-22.03	20240613	352000	13.64	20231005	0.10	N	007310	5000	200 억	478492	N	N	49	N	N
76	20240910	140215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-500	5	-0.12	955914000	2369	74.90	400000	407000	398500	520000	280000	400000	403509.50	11.94	1006	409000	404500	395500	391000	382000	406750	393250	200	120000	5000	304000	500	1	4007830	16011	9.99	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.12	352000	20231005	13.49	513000	-22.12	20240613	381000	4.86	20240320	513000	-22.12	20240613	352000	13.49	20231005	0.10	N	007310	5000	200 억	478492	N	N	49	N	N
77	20240910	130216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	4000	2	1.00	749712500	1856	58.68	400000	407000	398500	520000	280000	400000	403939.92	11.94	949	409000	404500	395500	391000	382000	406750	393250	200	120000	5000	304000	500	1	4007830	16192	10.10	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.25	352000	20231005	14.77	513000	-21.25	20240613	381000	6.04	20240320	513000	-21.25	20240613	352000	14.77	20231005	0.10	N	007310	5000	200 억	478492	N	N	49	N	N
78	20240910	120214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	5000	2	1.25	687354500	1702	53.81	400000	407000	398500	520000	280000	400000	403851.06	11.94	899	409000	404500	395500	391000	382000	406750	393250	200	120000	5000	304000	500	1	4007830	16232	10.12	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.05	352000	20231005	15.06	513000	-21.05	20240613	381000	6.30	20240320	513000	-21.05	20240613	352000	15.06	20231005	0.10	N	007310	5000	200 억	478492	N	N	49	N	N
79	20240910	110215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	6000	2	1.50	575659000	1426	45.08	400000	407000	398500	520000	280000	400000	403687.94	11.94	836	409000	404500	395500	391000	382000	406750	393250	200	120000	5000	304000	500	1	4007830	16272	10.15	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.86	352000	20231005	15.34	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	352000	15.34	20231005	0.10	N	007310	5000	200 억	478492	N	N	49	N	N
80	20240910	100216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	6000	2	1.50	421809000	1047	33.10	400000	406000	398500	520000	280000	400000	402873.93	11.94	753	409000	404500	395500	391000	382000	406750	393250	200	120000	5000	304000	500	1	4007830	16272	10.15	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.86	352000	20231005	15.34	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	352000	15.34	20231005	0.10	N	007310	5000	200 억	478492	N	N	49	N	N
81	20240910	090215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	-1500	5	-0.38	11573500	29	0.92	400000	400000	398500	520000	280000	400000	399086.21	11.94	3	409000	404500	395500	391000	382000	406750	393250	200	120000	5000	304000	500	1	4007830	15971	9.96	0.70	12	0.00	40005.00	566748.00	513000	20240613	-22.32	352000	20231005	13.21	513000	-22.32	20240613	381000	4.59	20240320	513000	-22.32	20240613	352000	13.21	20231005	0.10	N	007310	5000	200 억	478492	N	N	49	N	N
82	20240909	160213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	5500	2	1.39	1239022000	3148	131.61	390500	400000	386500	512000	276500	394500	393586.14	11.94	526	404500	399500	397000	392000	389500	398250	390750	200	117500	5000	299820	500	1	4007830	16031	10.00	0.71	12	0.08	40005.00	566748.00	513000	20240613	-22.03	352000	20231005	13.64	513000	-22.03	20240613	381000	4.99	20240320	513000	-22.03	20240613	352000	13.64	20231005	0.11	N	007310	5000	200 억	478676	N	N	49	N	N
83	20240909	150213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	3000	2	0.76	1123968000	2860	119.57	390500	399500	386500	512000	276500	394500	392995.80	11.94	496	404500	399500	397000	392000	389500	398250	390750	200	117500	5000	299820	500	1	4007830	15931	9.94	0.70	12	0.07	40005.00	566748.00	513000	20240613	-22.51	352000	20231005	12.93	513000	-22.51	20240613	381000	4.33	20240320	513000	-22.51	20240613	352000	12.93	20231005	0.11	N	007310	5000	200 억	478676	N	N	2	N	N
84	20240909	140214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	3500	2	0.89	1003276000	2557	106.90	390500	399500	386500	512000	276500	394500	392364.49	11.94	362	404500	399500	397000	392000	389500	398250	390750	200	117500	5000	299820	500	1	4007830	15951	9.95	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.42	352000	20231005	13.07	513000	-22.42	20240613	381000	4.46	20240320	513000	-22.42	20240613	352000	13.07	20231005	0.11	N	007310	5000	200 억	478676	N	N	2	N	N
85	20240909	130213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	0	3	0.00	763697500	1954	81.69	390500	396000	386500	512000	276500	394500	390838.02	11.94	-75	404500	399500	397000	392000	389500	398250	390750	200	117500	5000	299820	500	1	4007830	15811	9.86	0.70	12	0.05	40005.00	566748.00	513000	20240613	-23.10	352000	20231005	12.07	513000	-23.10	20240613	381000	3.54	20240320	513000	-23.10	20240613	352000	12.07	20231005	0.11	N	007310	5000	200 억	478676	N	N	2	N	N
86	20240909	120212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	0	3	0.00	696003000	1782	74.50	390500	396000	386500	512000	276500	394500	390574.07	11.94	-146	404500	399500	397000	392000	389500	398250	390750	200	117500	5000	299820	500	1	4007830	15811	9.86	0.70	12	0.04	40005.00	566748.00	513000	20240613	-23.10	352000	20231005	12.07	513000	-23.10	20240613	381000	3.54	20240320	513000	-23.10	20240613	352000	12.07	20231005	0.11	N	007310	5000	200 억	478676	N	N	2	N	N
87	20240909	110212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	390500	-4000	5	-1.01	533466000	1368	57.19	390500	393000	386500	512000	276500	394500	389960.53	11.94	-211	404500	399500	397000	392000	389500	398250	390750	200	117500	5000	299820	500	1	4007830	15651	9.76	0.69	12	0.03	40005.00	566748.00	513000	20240613	-23.88	352000	20231005	10.94	513000	-23.88	20240613	381000	2.49	20240320	513000	-23.88	20240613	352000	10.94	20231005	0.11	N	007310	5000	200 억	478676	N	N	2	N	N
88	20240909	100215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	390500	-4000	5	-1.01	460838000	1182	49.41	390500	393000	386500	512000	276500	394500	389879.86	11.94	-251	404500	399500	397000	392000	389500	398250	390750	200	117500	5000	299820	500	1	4007830	15651	9.76	0.69	12	0.03	40005.00	566748.00	513000	20240613	-23.88	352000	20231005	10.94	513000	-23.88	20240613	381000	2.49	20240320	513000	-23.88	20240613	352000	10.94	20231005	0.11	N	007310	5000	200 억	478676	N	N	2	N	N
89	20240909	090212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	387500	-7000	5	-1.77	101352500	260	10.87	390500	390500	387500	512000	276500	394500	389817.31	11.94	-129	404500	399500	397000	392000	389500	398250	390750	200	117500	5000	299820	500	1	4007830	15530	9.69	0.68	12	0.01	40005.00	566748.00	513000	20240613	-24.46	352000	20231005	10.09	513000	-24.46	20240613	381000	1.71	20240320	513000	-24.46	20240613	352000	10.09	20231005	0.11	N	007310	5000	200 억	478676	N	N	2	N	N
90	20240906	160210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-8000	5	-1.99	943281000	2382	82.22	402000	402000	394500	523000	282000	402500	396003.78	11.96	-244	407500	405000	400000	397500	392500	406250	398750	200	120500	5000	305900	500	1	4007830	15811	9.86	0.70	12	0.06	40005.00	566748.00	513000	20240613	-23.10	352000	20231005	12.07	513000	-23.10	20240613	381000	3.54	20240320	513000	-23.10	20240613	352000	12.07	20231005	0.11	N	007310	5000	200 억	479319	N	N	2	N	N
91	20240906	150214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-7500	5	-1.86	809871000	2044	70.56	402000	402000	394500	523000	282000	402500	396218.69	11.96	-246	407500	405000	400000	397500	392500	406250	398750	200	120500	5000	305900	500	1	4007830	15831	9.87	0.70	12	0.05	40005.00	566748.00	513000	20240613	-23.00	352000	20231005	12.22	513000	-23.00	20240613	381000	3.67	20240320	513000	-23.00	20240613	352000	12.22	20231005	0.11	N	007310	5000	200 억	479319	N	N	2	N	N
92	20240906	140215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-7500	5	-1.86	700428000	1767	60.99	402000	402000	394500	523000	282000	402500	396393.89	11.96	-214	407500	405000	400000	397500	392500	406250	398750	200	120500	5000	305900	500	1	4007830	15831	9.87	0.70	12	0.04	40005.00	566748.00	513000	20240613	-23.00	352000	20231005	12.22	513000	-23.00	20240613	381000	3.67	20240320	513000	-23.00	20240613	352000	12.22	20231005	0.11	N	007310	5000	200 억	479319	N	N	2	N	N
93	20240906	130212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	395500	-7000	5	-1.74	493126000	1243	42.91	402000	402000	395000	523000	282000	402500	396722.45	11.96	-177	407500	405000	400000	397500	392500	406250	398750	200	120500	5000	305900	500	1	4007830	15851	9.89	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.90	352000	20231005	12.36	513000	-22.90	20240613	381000	3.81	20240320	513000	-22.90	20240613	352000	12.36	20231005	0.11	N	007310	5000	200 억	479319	N	N	2	N	N
94	20240906	120213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-6500	5	-1.61	399799500	1007	34.76	402000	402000	395000	523000	282000	402500	397020.36	11.96	-147	407500	405000	400000	397500	392500	406250	398750	200	120500	5000	305900	500	1	4007830	15871	9.90	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.81	352000	20231005	12.50	513000	-22.81	20240613	381000	3.94	20240320	513000	-22.81	20240613	352000	12.50	20231005	0.11	N	007310	5000	200 억	479319	N	N	2	N	N
95	20240906	110215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-6500	5	-1.61	305121500	768	26.51	402000	402000	395000	523000	282000	402500	397293.62	11.96	-93	407500	405000	400000	397500	392500	406250	398750	200	120500	5000	305900	500	1	4007830	15871	9.90	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.81	352000	20231005	12.50	513000	-22.81	20240613	381000	3.94	20240320	513000	-22.81	20240613	352000	12.50	20231005	0.11	N	007310	5000	200 억	479319	N	N	2	N	N
96	20240906	100212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-6500	5	-1.61	228681500	575	19.85	402000	402000	395000	523000	282000	402500	397706.96	11.96	-25	407500	405000	400000	397500	392500	406250	398750	200	120500	5000	305900	500	1	4007830	15871	9.90	0.70	12	0.01	40005.00	566748.00	513000	20240613	-22.81	352000	20231005	12.50	513000	-22.81	20240613	381000	3.94	20240320	513000	-22.81	20240613	352000	12.50	20231005	0.11	N	007310	5000	200 억	479319	N	N	2	N	N
97	20240906	090214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-2500	5	-0.62	20874000	52	1.79	402000	402000	400000	523000	282000	402500	401423.08	11.96	4	407500	405000	400000	397500	392500	406250	398750	200	120500	5000	305900	500	1	4007830	16031	10.00	0.71	12	0.00	40005.00	566748.00	513000	20240613	-22.03	352000	20231005	13.64	513000	-22.03	20240613	381000	4.99	20240320	513000	-22.03	20240613	352000	13.64	20231005	0.11	N	007310	5000	200 억	479319	N	N	2	N	N
98	20240905	160211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	5500	2	1.39	1153091500	2892	67.24	399000	402500	395000	516000	278000	397000	398716.36	11.96	-76	408666	402832	399666	393832	390666	401250	392250	200	119000	5000	301720	500	1	4007830	16132	10.06	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.54	352000	20231005	14.35	513000	-21.54	20240613	381000	5.64	20240320	513000	-21.54	20240613	352000	14.35	20231005	0.11	N	007310	5000	200 억	479360	N	N	2	N	N
99	20240905	150213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399000	2000	2	0.50	998356000	2506	58.27	399000	402000	395000	516000	278000	397000	398386.27	11.96	-95	408666	402832	399666	393832	390666	401250	392250	200	119000	5000	301720	500	1	4007830	15991	9.97	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.22	352000	20231005	13.35	513000	-22.22	20240613	381000	4.72	20240320	513000	-22.22	20240613	352000	13.35	20231005	0.11	N	007310	5000	200 억	479360	N	N	8	N	N
100	20240905	140212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-500	5	-0.13	803474000	2015	46.85	399000	402000	396500	516000	278000	397000	398746.40	11.96	-23	408666	402832	399666	393832	390666	401250	392250	200	119000	5000	301720	500	1	4007830	15891	9.91	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.71	352000	20231005	12.64	513000	-22.71	20240613	381000	4.07	20240320	513000	-22.71	20240613	352000	12.64	20231005	0.11	N	007310	5000	200 억	479360	N	N	8	N	N
101	20240905	130213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	0	3	0.00	595490500	1491	34.67	399000	402000	397000	516000	278000	397000	399390.01	11.96	-50	408666	402832	399666	393832	390666	401250	392250	200	119000	5000	301720	500	1	4007830	15911	9.92	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.61	352000	20231005	12.78	513000	-22.61	20240613	381000	4.20	20240320	513000	-22.61	20240613	352000	12.78	20231005	0.11	N	007310	5000	200 억	479360	N	N	8	N	N
102	20240905	120210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398500	1500	2	0.38	432012500	1080	25.11	399000	402000	397500	516000	278000	397000	400011.57	11.96	115	408666	402832	399666	393832	390666	401250	392250	200	119000	5000	301720	500	1	4007830	15971	9.96	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.32	352000	20231005	13.21	513000	-22.32	20240613	381000	4.59	20240320	513000	-22.32	20240613	352000	13.21	20231005	0.11	N	007310	5000	200 억	479360	N	N	8	N	N
103	20240905	110212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	2500	2	0.63	366616500	916	21.30	399000	402000	397500	516000	278000	397000	400236.35	11.96	75	408666	402832	399666	393832	390666	401250	392250	200	119000	5000	301720	500	1	4007830	16011	9.99	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.12	352000	20231005	13.49	513000	-22.12	20240613	381000	4.86	20240320	513000	-22.12	20240613	352000	13.49	20231005	0.11	N	007310	5000	200 억	479360	N	N	8	N	N
104	20240905	100211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	5000	2	1.26	223208000	557	12.95	399000	402000	397500	516000	278000	397000	400732.50	11.96	-4	408666	402832	399666	393832	390666	401250	392250	200	119000	5000	301720	500	1	4007830	16111	10.05	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.64	352000	20231005	14.20	513000	-21.64	20240613	381000	5.51	20240320	513000	-21.64	20240613	352000	14.20	20231005	0.11	N	007310	5000	200 억	479360	N	N	8	N	N
105	20240905	090213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	500	2	0.13	21944500	55	1.28	399000	399500	397500	516000	278000	397000	398990.91	11.96	-44	408666	402832	399666	393832	390666	401250	392250	200	119000	5000	301720	500	1	4007830	15931	9.94	0.70	12	0.00	40005.00	566748.00	513000	20240613	-22.51	352000	20231005	12.93	513000	-22.51	20240613	381000	4.33	20240320	513000	-22.51	20240613	352000	12.93	20231005	0.11	N	007310	5000	200 억	479360	N	N	8	N	N
106	20240904	160209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-13000	5	-3.17	1712852500	4295	131.07	403500	405500	396500	533000	287000	410000	398807.83	11.97	-1108	413666	411832	409666	407832	405666	410750	406750	200	123000	5000	311600	500	1	4007830	15911	9.92	0.70	12	0.11	40005.00	566748.00	513000	20240613	-22.61	352000	20231005	12.78	513000	-22.61	20240613	381000	4.20	20240320	513000	-22.61	20240613	352000	12.78	20231005	0.08	N	007310	5000	200 억	479877	N	N	8	N	N
107	20240904	150212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-12500	5	-3.05	1540476000	3861	117.82	403500	405500	396500	533000	287000	410000	398983.68	11.97	-958	413666	411832	409666	407832	405666	410750	406750	200	123000	5000	311600	500	1	4007830	15931	9.94	0.70	12	0.10	40005.00	566748.00	513000	20240613	-22.51	352000	20231005	12.93	513000	-22.51	20240613	381000	4.33	20240320	513000	-22.51	20240613	352000	12.93	20231005	0.08	N	007310	5000	200 억	479877	N	N	21	N	N
108	20240904	140212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-12500	5	-3.05	1414958000	3545	108.18	403500	405500	396500	533000	287000	410000	399141.89	11.97	-864	413666	411832	409666	407832	405666	410750	406750	200	123000	5000	311600	500	1	4007830	15931	9.94	0.70	12	0.09	40005.00	566748.00	513000	20240613	-22.51	352000	20231005	12.93	513000	-22.51	20240613	381000	4.33	20240320	513000	-22.51	20240613	352000	12.93	20231005	0.08	N	007310	5000	200 억	479877	N	N	21	N	N
109	20240904	130210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	397000	-13000	5	-3.17	1315652000	3295	100.55	403500	405500	396500	533000	287000	410000	399287.41	11.97	-798	413666	411832	409666	407832	405666	410750	406750	200	123000	5000	311600	500	1	4007830	15911	9.92	0.70	12	0.08	40005.00	566748.00	513000	20240613	-22.61	352000	20231005	12.78	513000	-22.61	20240613	381000	4.20	20240320	513000	-22.61	20240613	352000	12.78	20231005	0.08	N	007310	5000	200 억	479877	N	N	21	N	N
110	20240904	120209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-10500	5	-2.56	1067218500	2670	81.48	403500	405500	396500	533000	287000	410000	399707.30	11.97	-543	413666	411832	409666	407832	405666	410750	406750	200	123000	5000	311600	500	1	4007830	16011	9.99	0.70	12	0.07	40005.00	566748.00	513000	20240613	-22.12	352000	20231005	13.49	513000	-22.12	20240613	381000	4.86	20240320	513000	-22.12	20240613	352000	13.49	20231005	0.08	N	007310	5000	200 억	479877	N	N	21	N	N
111	20240904	110209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	399500	-10500	5	-2.56	975727000	2441	74.49	403500	405500	396500	533000	287000	410000	399724.29	11.97	-474	413666	411832	409666	407832	405666	410750	406750	200	123000	5000	311600	500	1	4007830	16011	9.99	0.70	12	0.06	40005.00	566748.00	513000	20240613	-22.12	352000	20231005	13.49	513000	-22.12	20240613	381000	4.86	20240320	513000	-22.12	20240613	352000	13.49	20231005	0.08	N	007310	5000	200 억	479877	N	N	21	N	N
112	20240904	100211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-13500	5	-3.29	824336500	2061	62.89	403500	405500	396500	533000	287000	410000	399969.19	11.97	-437	413666	411832	409666	407832	405666	410750	406750	200	123000	5000	311600	500	1	4007830	15891	9.91	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.71	352000	20231005	12.64	513000	-22.71	20240613	381000	4.07	20240320	513000	-22.71	20240613	352000	12.64	20231005	0.08	N	007310	5000	200 억	479877	N	N	21	N	N
113	20240904	090210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-7500	5	-1.83	52037000	129	3.94	403500	403500	402500	533000	287000	410000	403387.60	11.97	-36	413666	411832	409666	407832	405666	410750	406750	200	123000	5000	311600	500	1	4007830	16132	10.06	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.54	352000	20231005	14.35	513000	-21.54	20240613	381000	5.64	20240320	513000	-21.54	20240613	352000	14.35	20231005	0.08	N	007310	5000	200 억	479877	N	N	21	N	N
114	20240903	160208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	1000	2	0.24	1340806500	3275	87.40	411000	411500	407500	531000	286500	409000	409406.69	11.96	19	419666	414332	411666	406332	403666	413000	405000	200	122000	5000	310840	500	1	4007830	16432	10.25	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	352000	16.48	20231005	0.08	N	007310	5000	200 억	479333	N	N	21	N	N
115	20240903	150209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	500	2	0.12	1220688500	2982	79.58	411000	411500	407500	531000	286500	409000	409352.40	11.96	-2	419666	414332	411666	406332	403666	413000	405000	200	122000	5000	310840	500	1	4007830	16412	10.24	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.08	N	007310	5000	200 억	479333	N	N	41	N	N
116	20240903	140209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	1000	2	0.24	1041257500	2544	67.89	411000	411500	407500	531000	286500	409000	409299.45	11.96	64	419666	414332	411666	406332	403666	413000	405000	200	122000	5000	310840	500	1	4007830	16432	10.25	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	352000	16.48	20231005	0.08	N	007310	5000	200 억	479333	N	N	41	N	N
117	20240903	130209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	1000	2	0.24	832841500	2036	54.34	411000	411000	407500	531000	286500	409000	409057.74	11.96	-168	419666	414332	411666	406332	403666	413000	405000	200	122000	5000	310840	500	1	4007830	16432	10.25	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	352000	16.48	20231005	0.08	N	007310	5000	200 억	479333	N	N	41	N	N
118	20240903	120208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	0	3	0.00	711335500	1739	46.41	411000	411000	407500	531000	286500	409000	409048.62	11.96	-184	419666	414332	411666	406332	403666	413000	405000	200	122000	5000	310840	500	1	4007830	16392	10.22	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.08	N	007310	5000	200 억	479333	N	N	41	N	N
119	20240903	110207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	0	3	0.00	270752000	661	17.64	411000	411000	408500	531000	286500	409000	409610.61	11.96	-137	419666	414332	411666	406332	403666	413000	405000	200	122000	5000	310840	500	1	4007830	16392	10.22	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.08	N	007310	5000	200 억	479333	N	N	41	N	N
120	20240903	100208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	500	2	0.12	217147500	530	14.14	411000	411000	408500	531000	286500	409000	409713.61	11.96	-75	419666	414332	411666	406332	403666	413000	405000	200	122000	5000	310840	500	1	4007830	16412	10.24	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.08	N	007310	5000	200 억	479333	N	N	41	N	N
121	20240903	090207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	0	3	0.00	11064500	27	0.72	411000	411000	409000	531000	286500	409000	409826.92	11.96	-18	419666	414332	411666	406332	403666	413000	405000	200	122000	5000	310840	500	1	4007830	16392	10.22	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.08	N	007310	5000	200 억	479333	N	N	41	N	N
122	20240902	160207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-7500	5	-1.80	1523993000	3714	93.55	417000	417000	409000	541000	292000	416500	410343.89	11.98	-2176	427500	422000	416500	411000	405500	419250	408250	200	124500	5000	316540	500	1	4007830	16392	10.22	0.72	12	0.09	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.08	N	007310	5000	200 억	479992	N	N	41	N	N
123	20240902	150209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-6500	5	-1.56	1284235500	3128	78.79	417000	417000	409000	541000	292000	416500	410561.22	11.98	-1774	427500	422000	416500	411000	405500	419250	408250	200	124500	5000	316540	500	1	4007830	16432	10.25	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	352000	16.48	20231005	0.08	N	007310	5000	200 억	479992	N	N	35	N	N
124	20240902	140209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-7000	5	-1.68	1113935500	2712	68.31	417000	417000	409000	541000	292000	416500	410743.18	11.98	-1560	427500	422000	416500	411000	405500	419250	408250	200	124500	5000	316540	500	1	4007830	16412	10.24	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.08	N	007310	5000	200 억	479992	N	N	35	N	N
125	20240902	130208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-7500	5	-1.80	926443500	2254	56.78	417000	417000	409000	541000	292000	416500	411021.96	11.98	-1272	427500	422000	416500	411000	405500	419250	408250	200	124500	5000	316540	500	1	4007830	16392	10.22	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.08	N	007310	5000	200 억	479992	N	N	35	N	N
126	20240902	120209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-6500	5	-1.56	758207500	1843	46.42	417000	417000	409500	541000	292000	416500	411398.53	11.98	-973	427500	422000	416500	411000	405500	419250	408250	200	124500	5000	316540	500	1	4007830	16432	10.25	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	352000	16.48	20231005	0.08	N	007310	5000	200 억	479992	N	N	35	N	N
127	20240902	110209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	-4000	5	-0.96	382393500	928	23.38	417000	417000	410500	541000	292000	416500	412061.96	11.98	-327	427500	422000	416500	411000	405500	419250	408250	200	124500	5000	316540	500	1	4007830	16532	10.31	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	352000	17.19	20231005	0.08	N	007310	5000	200 억	479992	N	N	35	N	N
128	20240902	100207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-4500	5	-1.08	272165000	660	16.62	417000	417000	410500	541000	292000	416500	412371.21	11.98	-156	427500	422000	416500	411000	405500	419250	408250	200	124500	5000	316540	500	1	4007830	16512	10.30	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	352000	17.05	20231005	0.08	N	007310	5000	200 억	479992	N	N	35	N	N
129	20240902	090206	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	0	3	0.00	18751500	45	1.13	417000	417000	416000	541000	292000	416500	416700.00	11.98	-39	427500	422000	416500	411000	405500	419250	408250	200	124500	5000	316540	500	1	4007830	16693	10.41	0.73	12	0.00	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.08	N	007310	5000	200 억	479992	N	N	35	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History