KissMeData/004370/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

81 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	foreignNetBuyingQuantity	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	20240830	160155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386000	3500	2	0.92	6307648500	16313	115.42	384500	392000	383000	497000	268000	382500	386664.77	19.16	0	1473	393166	387832	384666	379332	376166	386250	377750	304	114500	5000	283050	500	1	6082642	23479	13.66	0.94	12	0.27	28262.00	412814.00	599000	20240613	-35.56	347500	20240229	11.08	599000	-35.56	20240613	347500	11.08	20240229	599000	-35.56	20240613	347500	11.08	20240229	0.30	N	004370	5000	304 억	1165370	N	N	90	N	N
3	20240830	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386500	4000	2	1.05	5440479500	14066	99.52	384500	392000	383000	497000	268000	382500	386782.28	19.16	0	1126	393166	387832	384666	379332	376166	386250	377750	304	114500	5000	283050	500	1	6082642	23509	13.68	0.94	12	0.23	28262.00	412814.00	599000	20240613	-35.48	347500	20240229	11.22	599000	-35.48	20240613	347500	11.22	20240229	599000	-35.48	20240613	347500	11.22	20240229	0.30	N	004370	5000	304 억	1165370	N	N	5	N	N
4	20240830	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385500	3000	2	0.78	4763468500	12311	87.10	384500	392000	383000	497000	268000	382500	386927.83	19.16	0	1077	393166	387832	384666	379332	376166	386250	377750	304	114500	5000	283050	500	1	6082642	23449	13.64	0.93	12	0.20	28262.00	412814.00	599000	20240613	-35.64	347500	20240229	10.94	599000	-35.64	20240613	347500	10.94	20240229	599000	-35.64	20240613	347500	10.94	20240229	0.30	N	004370	5000	304 억	1165370	N	N	5	N	N
5	20240830	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385500	3000	2	0.78	3965795500	10246	72.49	384500	392000	383000	497000	268000	382500	387057.93	19.16	0	872	393166	387832	384666	379332	376166	386250	377750	304	114500	5000	283050	500	1	6082642	23449	13.64	0.93	12	0.17	28262.00	412814.00	599000	20240613	-35.64	347500	20240229	10.94	599000	-35.64	20240613	347500	10.94	20240229	599000	-35.64	20240613	347500	10.94	20240229	0.30	N	004370	5000	304 억	1165370	N	N	5	N	N
6	20240830	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	2500	2	0.65	3727166500	9627	68.11	384500	392000	383000	497000	268000	382500	387157.63	19.16	0	868	393166	387832	384666	379332	376166	386250	377750	304	114500	5000	283050	500	1	6082642	23418	13.62	0.93	12	0.16	28262.00	412814.00	599000	20240613	-35.73	347500	20240229	10.79	599000	-35.73	20240613	347500	10.79	20240229	599000	-35.73	20240613	347500	10.79	20240229	0.30	N	004370	5000	304 억	1165370	N	N	5	N	N
7	20240830	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386500	4000	2	1.05	3324379500	8585	60.74	384500	392000	383000	497000	268000	382500	387231.16	19.16	0	813	393166	387832	384666	379332	376166	386250	377750	304	114500	5000	283050	500	1	6082642	23509	13.68	0.94	12	0.14	28262.00	412814.00	599000	20240613	-35.48	347500	20240229	11.22	599000	-35.48	20240613	347500	11.22	20240229	599000	-35.48	20240613	347500	11.22	20240229	0.30	N	004370	5000	304 억	1165370	N	N	5	N	N
8	20240830	100158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386500	4000	2	1.05	2488565500	6414	45.38	384500	392000	383500	497000	268000	382500	387989.63	19.16	0	1304	393166	387832	384666	379332	376166	386250	377750	304	114500	5000	283050	500	1	6082642	23509	13.68	0.94	12	0.11	28262.00	412814.00	599000	20240613	-35.48	347500	20240229	11.22	599000	-35.48	20240613	347500	11.22	20240229	599000	-35.48	20240613	347500	11.22	20240229	0.30	N	004370	5000	304 억	1165370	N	N	5	N	N
9	20240830	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	2500	2	0.65	51928000	135	0.96	384500	385500	383500	497000	268000	382500	384651.85	19.16	0	39	393166	387832	384666	379332	376166	386250	377750	304	114500	5000	283050	500	1	6082642	23418	13.62	0.93	12	0.00	28262.00	412814.00	599000	20240613	-35.73	347500	20240229	10.79	599000	-35.73	20240613	347500	10.79	20240229	599000	-35.73	20240613	347500	10.79	20240229	0.30	N	004370	5000	304 억	1165370	N	N	5	N	N
10	20240829	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382500	-6500	5	-1.67	5385939000	14054	75.81	389000	390000	381500	505000	272500	389000	383234.89	19.20	0	-580	395333	392166	390333	387166	385333	391250	386250	304	116000	5000	287860	500	1	6082642	23266	13.53	0.93	12	0.23	28262.00	412814.00	599000	20240613	-36.14	347500	20240229	10.07	599000	-36.14	20240613	347500	10.07	20240229	599000	-36.14	20240613	347500	10.07	20240229	0.30	N	004370	5000	304 억	1167919	N	N	5	N	N
11	20240829	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	382500	-6500	5	-1.67	4663808000	12165	65.62	389000	390000	381500	505000	272500	389000	383379.20	19.20	0	-949	395333	392166	390333	387166	385333	391250	386250	304	116000	5000	287860	500	1	6082642	23266	13.53	0.93	12	0.20	28262.00	412814.00	599000	20240613	-36.14	347500	20240229	10.07	599000	-36.14	20240613	347500	10.07	20240229	599000	-36.14	20240613	347500	10.07	20240229	0.30	N	004370	5000	304 억	1167919	N	N	25	N	N
12	20240829	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383000	-6000	5	-1.54	3624146000	9445	50.95	389000	390000	382500	505000	272500	389000	383710.53	19.20	0	-1189	395333	392166	390333	387166	385333	391250	386250	304	116000	5000	287860	500	1	6082642	23297	13.55	0.93	12	0.16	28262.00	412814.00	599000	20240613	-36.06	347500	20240229	10.22	599000	-36.06	20240613	347500	10.22	20240229	599000	-36.06	20240613	347500	10.22	20240229	0.30	N	004370	5000	304 억	1167919	N	N	25	N	N
13	20240829	130158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383000	-6000	5	-1.54	3011564500	7845	42.32	389000	390000	382500	505000	272500	389000	383883.30	19.20	0	-1537	395333	392166	390333	387166	385333	391250	386250	304	116000	5000	287860	500	1	6082642	23297	13.55	0.93	12	0.13	28262.00	412814.00	599000	20240613	-36.06	347500	20240229	10.22	599000	-36.06	20240613	347500	10.22	20240229	599000	-36.06	20240613	347500	10.22	20240229	0.30	N	004370	5000	304 억	1167919	N	N	25	N	N
14	20240829	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383000	-6000	5	-1.54	2512381000	6541	35.28	389000	390000	382500	505000	272500	389000	384097.39	19.20	0	-1594	395333	392166	390333	387166	385333	391250	386250	304	116000	5000	287860	500	1	6082642	23297	13.55	0.93	12	0.11	28262.00	412814.00	599000	20240613	-36.06	347500	20240229	10.22	599000	-36.06	20240613	347500	10.22	20240229	599000	-36.06	20240613	347500	10.22	20240229	0.30	N	004370	5000	304 억	1167919	N	N	25	N	N
15	20240829	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	383000	-6000	5	-1.54	2032982500	5290	28.54	389000	390000	382500	505000	272500	389000	384306.71	19.20	0	-1580	395333	392166	390333	387166	385333	391250	386250	304	116000	5000	287860	500	1	6082642	23297	13.55	0.93	12	0.09	28262.00	412814.00	599000	20240613	-36.06	347500	20240229	10.22	599000	-36.06	20240613	347500	10.22	20240229	599000	-36.06	20240613	347500	10.22	20240229	0.30	N	004370	5000	304 억	1167919	N	N	25	N	N
16	20240829	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	-4000	5	-1.03	990489500	2572	13.87	389000	390000	382500	505000	272500	389000	385104.78	19.20	0	-576	395333	392166	390333	387166	385333	391250	386250	304	116000	5000	287860	500	1	6082642	23418	13.62	0.93	12	0.04	28262.00	412814.00	599000	20240613	-35.73	347500	20240229	10.79	599000	-35.73	20240613	347500	10.79	20240229	599000	-35.73	20240613	347500	10.79	20240229	0.30	N	004370	5000	304 억	1167919	N	N	25	N	N
17	20240829	090158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385000	-4000	5	-1.03	140900500	363	1.96	389000	390000	385000	505000	272500	389000	388155.65	19.20	0	-105	395333	392166	390333	387166	385333	391250	386250	304	116000	5000	287860	500	1	6082642	23418	13.62	0.93	12	0.01	28262.00	412814.00	599000	20240613	-35.73	347500	20240229	10.79	599000	-35.73	20240613	347500	10.79	20240229	599000	-35.73	20240613	347500	10.79	20240229	0.30	N	004370	5000	304 억	1167919	N	N	25	N	N
18	20240828	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	389000	-500	5	-0.13	7215587000	18470	88.57	389500	393500	388500	506000	273000	389500	390668.36	19.17	0	2104	399833	394666	391833	386666	383833	393250	385250	304	116500	5000	288230	500	1	6082642	23661	13.76	0.94	12	0.30	28262.00	412814.00	599000	20240613	-35.06	347500	20240229	11.94	599000	-35.06	20240613	347500	11.94	20240229	599000	-35.06	20240613	347500	11.94	20240229	0.29	N	004370	5000	304 억	1166270	N	N	25	N	N
19	20240828	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	389500	0	3	0.00	6541694000	16738	80.27	389500	393500	389000	506000	273000	389500	390829.29	19.17	0	1382	399833	394666	391833	386666	383833	393250	385250	304	116500	5000	288230	500	1	6082642	23692	13.78	0.94	12	0.28	28262.00	412814.00	599000	20240613	-34.97	347500	20240229	12.09	599000	-34.97	20240613	347500	12.09	20240229	599000	-34.97	20240613	347500	12.09	20240229	0.29	N	004370	5000	304 억	1166270	N	N	31	N	N
20	20240828	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390000	500	2	0.13	5288631000	13523	64.85	389500	393500	389500	506000	273000	389500	391084.74	19.17	0	1093	399833	394666	391833	386666	383833	393250	385250	304	116500	5000	288230	500	1	6082642	23722	13.80	0.94	12	0.22	28262.00	412814.00	599000	20240613	-34.89	347500	20240229	12.23	599000	-34.89	20240613	347500	12.23	20240229	599000	-34.89	20240613	347500	12.23	20240229	0.29	N	004370	5000	304 억	1166270	N	N	31	N	N
21	20240828	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391500	2000	2	0.51	4295529500	10984	52.67	389500	393500	389500	506000	273000	389500	391072.23	19.17	0	966	399833	394666	391833	386666	383833	393250	385250	304	116500	5000	288230	500	1	6082642	23814	13.85	0.95	12	0.18	28262.00	412814.00	599000	20240613	-34.64	347500	20240229	12.66	599000	-34.64	20240613	347500	12.66	20240229	599000	-34.64	20240613	347500	12.66	20240229	0.29	N	004370	5000	304 억	1166270	N	N	31	N	N
22	20240828	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	390000	500	2	0.13	3523191500	9006	43.19	389500	393500	389500	506000	273000	389500	391205.87	19.17	0	988	399833	394666	391833	386666	383833	393250	385250	304	116500	5000	288230	500	1	6082642	23722	13.80	0.94	12	0.15	28262.00	412814.00	599000	20240613	-34.89	347500	20240229	12.23	599000	-34.89	20240613	347500	12.23	20240229	599000	-34.89	20240613	347500	12.23	20240229	0.29	N	004370	5000	304 억	1166270	N	N	31	N	N
23	20240828	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391500	2000	2	0.51	2729529500	6975	33.45	389500	393500	389500	506000	273000	389500	391331.71	19.17	0	1118	399833	394666	391833	386666	383833	393250	385250	304	116500	5000	288230	500	1	6082642	23814	13.85	0.95	12	0.11	28262.00	412814.00	599000	20240613	-34.64	347500	20240229	12.66	599000	-34.64	20240613	347500	12.66	20240229	599000	-34.64	20240613	347500	12.66	20240229	0.29	N	004370	5000	304 억	1166270	N	N	31	N	N
24	20240828	100158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	392000	2500	2	0.64	1716162000	4389	21.05	389500	393500	389500	506000	273000	389500	391016.08	19.17	0	955	399833	394666	391833	386666	383833	393250	385250	304	116500	5000	288230	500	1	6082642	23844	13.87	0.95	12	0.07	28262.00	412814.00	599000	20240613	-34.56	347500	20240229	12.81	599000	-34.56	20240613	347500	12.81	20240229	599000	-34.56	20240613	347500	12.81	20240229	0.29	N	004370	5000	304 억	1166270	N	N	31	N	N
25	20240828	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391500	2000	2	0.51	587443000	1507	7.23	389500	392500	389500	506000	273000	389500	389810.59	19.17	0	560	399833	394666	391833	386666	383833	393250	385250	304	116500	5000	288230	500	1	6082642	23814	13.85	0.95	12	0.02	28262.00	412814.00	599000	20240613	-34.64	347500	20240229	12.66	599000	-34.64	20240613	347500	12.66	20240229	599000	-34.64	20240613	347500	12.66	20240229	0.29	N	004370	5000	304 억	1166270	N	N	31	N	N
26	20240827	160155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	389500	-5000	5	-1.27	8133626000	20749	62.27	394500	397000	389000	512000	276500	394500	392006.30	19.14	0	4606	404833	399666	392333	387166	379833	396000	383500	304	117500	5000	291930	500	1	6082642	23692	13.78	0.94	12	0.34	28262.00	412814.00	599000	20240613	-34.97	347500	20240229	12.09	599000	-34.97	20240613	347500	12.09	20240229	599000	-34.97	20240613	347500	12.09	20240229	0.26	N	004370	5000	304 억	1163919	N	N	31	N	N
27	20240827	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	391000	-3500	5	-0.89	5983174000	15233	45.72	394500	397000	389000	512000	276500	394500	392777.13	19.14	0	1507	404833	399666	392333	387166	379833	396000	383500	304	117500	5000	291930	500	1	6082642	23783	13.83	0.95	12	0.25	28262.00	412814.00	599000	20240613	-34.72	347500	20240229	12.52	599000	-34.72	20240613	347500	12.52	20240229	599000	-34.72	20240613	347500	12.52	20240229	0.26	N	004370	5000	304 억	1163919	N	N	41	N	N
28	20240827	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-1500	5	-0.38	3767302000	9577	28.74	394500	397000	389000	512000	276500	394500	393369.74	19.14	0	790	404833	399666	392333	387166	379833	396000	383500	304	117500	5000	291930	500	1	6082642	23905	13.91	0.95	12	0.16	28262.00	412814.00	599000	20240613	-34.39	347500	20240229	13.09	599000	-34.39	20240613	347500	13.09	20240229	599000	-34.39	20240613	347500	13.09	20240229	0.26	N	004370	5000	304 억	1163919	N	N	41	N	N
29	20240827	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-1500	5	-0.38	3007680500	7644	22.94	394500	397000	389000	512000	276500	394500	393469.45	19.14	0	433	404833	399666	392333	387166	379833	396000	383500	304	117500	5000	291930	500	1	6082642	23905	13.91	0.95	12	0.13	28262.00	412814.00	599000	20240613	-34.39	347500	20240229	13.09	599000	-34.39	20240613	347500	13.09	20240229	599000	-34.39	20240613	347500	13.09	20240229	0.26	N	004370	5000	304 억	1163919	N	N	41	N	N
30	20240827	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393500	-1000	5	-0.25	2677885500	6804	20.42	394500	397000	389000	512000	276500	394500	393575.18	19.14	0	284	404833	399666	392333	387166	379833	396000	383500	304	117500	5000	291930	500	1	6082642	23935	13.92	0.95	12	0.11	28262.00	412814.00	599000	20240613	-34.31	347500	20240229	13.24	599000	-34.31	20240613	347500	13.24	20240229	599000	-34.31	20240613	347500	13.24	20240229	0.26	N	004370	5000	304 억	1163919	N	N	41	N	N
31	20240827	110157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	393000	-1500	5	-0.38	2125408500	5397	16.20	394500	397000	389000	512000	276500	394500	393812.95	19.14	0	381	404833	399666	392333	387166	379833	396000	383500	304	117500	5000	291930	500	1	6082642	23905	13.91	0.95	12	0.09	28262.00	412814.00	599000	20240613	-34.39	347500	20240229	13.09	599000	-34.39	20240613	347500	13.09	20240229	599000	-34.39	20240613	347500	13.09	20240229	0.26	N	004370	5000	304 억	1163919	N	N	41	N	N
32	20240827	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	-500	5	-0.13	1617695500	4108	12.33	394500	397000	389000	512000	276500	394500	393791.50	19.14	0	303	404833	399666	392333	387166	379833	396000	383500	304	117500	5000	291930	500	1	6082642	23966	13.94	0.95	12	0.07	28262.00	412814.00	599000	20240613	-34.22	347500	20240229	13.38	599000	-34.22	20240613	347500	13.38	20240229	599000	-34.22	20240613	347500	13.38	20240229	0.26	N	004370	5000	304 억	1163919	N	N	41	N	N
33	20240827	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	2000	2	0.51	196455000	497	1.49	394500	397000	394500	512000	276500	394500	395281.69	19.14	0	267	404833	399666	392333	387166	379833	396000	383500	304	117500	5000	291930	500	1	6082642	24118	14.03	0.96	12	0.01	28262.00	412814.00	599000	20240613	-33.81	347500	20240229	14.10	599000	-33.81	20240613	347500	14.10	20240229	599000	-33.81	20240613	347500	14.10	20240229	0.26	N	004370	5000	304 억	1163919	N	N	41	N	N
34	20240826	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394500	-1500	5	-0.38	12943643000	33279	119.93	397000	397500	385000	514000	277500	396000	388939.29	19.07	0	3642	408000	402000	398500	392500	389000	400250	390750	304	118000	5000	293040	500	1	6082642	23996	13.96	0.96	12	0.55	28262.00	412814.00	599000	20240613	-34.14	347500	20240229	13.53	599000	-34.14	20240613	347500	13.53	20240229	599000	-34.14	20240613	347500	13.53	20240229	0.26	N	004370	5000	304 억	1160230	N	N	41	N	N
35	20240826	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	394000	-2000	5	-0.51	12213488000	31427	113.25	397000	397500	385000	514000	277500	396000	388629.71	19.07	0	3743	408000	402000	398500	392500	389000	400250	390750	304	118000	5000	293040	500	1	6082642	23966	13.94	0.95	12	0.52	28262.00	412814.00	599000	20240613	-34.22	347500	20240229	13.38	599000	-34.22	20240613	347500	13.38	20240229	599000	-34.22	20240613	347500	13.38	20240229	0.26	N	004370	5000	304 억	1160230	N	N	23	N	N
36	20240826	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	386500	-9500	5	-2.40	9621473000	24816	89.43	397000	397500	385000	514000	277500	396000	387711.48	19.07	0	2343	408000	402000	398500	392500	389000	400250	390750	304	118000	5000	293040	500	1	6082642	23509	13.68	0.94	12	0.41	28262.00	412814.00	599000	20240613	-35.48	347500	20240229	11.22	599000	-35.48	20240613	347500	11.22	20240229	599000	-35.48	20240613	347500	11.22	20240229	0.26	N	004370	5000	304 억	1160230	N	N	23	N	N
37	20240826	130156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385500	-10500	5	-2.65	8226668000	21206	76.42	397000	397500	385000	514000	277500	396000	387939.44	19.07	0	28	408000	402000	398500	392500	389000	400250	390750	304	118000	5000	293040	500	1	6082642	23449	13.64	0.93	12	0.35	28262.00	412814.00	599000	20240613	-35.64	347500	20240229	10.94	599000	-35.64	20240613	347500	10.94	20240229	599000	-35.64	20240613	347500	10.94	20240229	0.26	N	004370	5000	304 억	1160230	N	N	23	N	N
38	20240826	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385500	-10500	5	-2.65	7003107500	18031	64.98	397000	397500	385000	514000	277500	396000	388391.36	19.07	0	-916	408000	402000	398500	392500	389000	400250	390750	304	118000	5000	293040	500	1	6082642	23449	13.64	0.93	12	0.30	28262.00	412814.00	599000	20240613	-35.64	347500	20240229	10.94	599000	-35.64	20240613	347500	10.94	20240229	599000	-35.64	20240613	347500	10.94	20240229	0.26	N	004370	5000	304 억	1160230	N	N	23	N	N
39	20240826	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	385500	-10500	5	-2.65	5709372500	14675	52.88	397000	397500	385500	514000	277500	396000	389052.92	19.07	0	-1697	408000	402000	398500	392500	389000	400250	390750	304	118000	5000	293040	500	1	6082642	23449	13.64	0.93	12	0.24	28262.00	412814.00	599000	20240613	-35.64	347500	20240229	10.94	599000	-35.64	20240613	347500	10.94	20240229	599000	-35.64	20240613	347500	10.94	20240229	0.26	N	004370	5000	304 억	1160230	N	N	23	N	N
40	20240826	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	388000	-8000	5	-2.02	3244306500	8300	29.91	397000	397500	388000	514000	277500	396000	390878.45	19.07	0	-1780	408000	402000	398500	392500	389000	400250	390750	304	118000	5000	293040	500	1	6082642	23601	13.73	0.94	12	0.14	28262.00	412814.00	599000	20240613	-35.23	347500	20240229	11.65	599000	-35.23	20240613	347500	11.65	20240229	599000	-35.23	20240613	347500	11.65	20240229	0.26	N	004370	5000	304 억	1160230	N	N	23	N	N
41	20240826	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	1500	2	0.38	38114500	96	0.35	397000	397500	397000	514000	277500	396000	397059.14	19.07	0	-26	408000	402000	398500	392500	389000	400250	390750	304	118000	5000	293040	500	1	6082642	24179	14.06	0.96	12	0.00	28262.00	412814.00	599000	20240613	-33.64	347500	20240229	14.39	599000	-33.64	20240613	347500	14.39	20240229	599000	-33.64	20240613	347500	14.39	20240229	0.26	N	004370	5000	304 억	1160230	N	N	23	N	N
42	20240823	160155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-9000	5	-2.22	10991816000	27657	254.04	404500	404500	395000	526000	283500	405000	397437.57	19.20	0	-4843	411666	408332	404666	401332	397666	408500	401500	304	121000	5000	299700	500	1	6082642	24087	14.01	0.96	12	0.45	28262.00	412814.00	599000	20240613	-33.89	347500	20240229	13.96	599000	-33.89	20240613	347500	13.96	20240229	599000	-33.89	20240613	347500	13.96	20240229	0.24	N	004370	5000	304 억	1167797	N	N	23	N	N
43	20240823	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	395000	-10000	5	-2.47	10174098500	25591	235.06	404500	404500	395000	526000	283500	405000	397565.49	19.20	0	-4740	411666	408332	404666	401332	397666	408500	401500	304	121000	5000	299700	500	1	6082642	24026	13.98	0.96	12	0.42	28262.00	412814.00	599000	20240613	-34.06	347500	20240229	13.67	599000	-34.06	20240613	347500	13.67	20240229	599000	-34.06	20240613	347500	13.67	20240229	0.24	N	004370	5000	304 억	1167797	N	N	36	N	N
44	20240823	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396000	-9000	5	-2.22	7717757000	19383	178.04	404500	404500	396000	526000	283500	405000	398171.44	19.20	0	-4246	411666	408332	404666	401332	397666	408500	401500	304	121000	5000	299700	500	1	6082642	24087	14.01	0.96	12	0.32	28262.00	412814.00	599000	20240613	-33.89	347500	20240229	13.96	599000	-33.89	20240613	347500	13.96	20240229	599000	-33.89	20240613	347500	13.96	20240229	0.24	N	004370	5000	304 억	1167797	N	N	36	N	N
45	20240823	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-7500	5	-1.85	5868830500	14718	135.19	404500	404500	396000	526000	283500	405000	398751.90	19.20	0	-3906	411666	408332	404666	401332	397666	408500	401500	304	121000	5000	299700	500	1	6082642	24179	14.06	0.96	12	0.24	28262.00	412814.00	599000	20240613	-33.64	347500	20240229	14.39	599000	-33.64	20240613	347500	14.39	20240229	599000	-33.64	20240613	347500	14.39	20240229	0.24	N	004370	5000	304 억	1167797	N	N	36	N	N
46	20240823	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	396500	-8500	5	-2.10	5016172500	12569	115.45	404500	404500	396000	526000	283500	405000	399090.82	19.20	0	-3951	411666	408332	404666	401332	397666	408500	401500	304	121000	5000	299700	500	1	6082642	24118	14.03	0.96	12	0.21	28262.00	412814.00	599000	20240613	-33.81	347500	20240229	14.10	599000	-33.81	20240613	347500	14.10	20240229	599000	-33.81	20240613	347500	14.10	20240229	0.24	N	004370	5000	304 억	1167797	N	N	36	N	N
47	20240823	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	397500	-7500	5	-1.85	3566102500	8915	81.89	404500	404500	397500	526000	283500	405000	400011.50	19.20	0	-3742	411666	408332	404666	401332	397666	408500	401500	304	121000	5000	299700	500	1	6082642	24179	14.06	0.96	12	0.15	28262.00	412814.00	599000	20240613	-33.64	347500	20240229	14.39	599000	-33.64	20240613	347500	14.39	20240229	599000	-33.64	20240613	347500	14.39	20240229	0.24	N	004370	5000	304 억	1167797	N	N	36	N	N
48	20240823	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401000	-4000	5	-0.99	908397500	2263	20.79	404500	404500	400500	526000	283500	405000	401412.95	19.20	0	-100	411666	408332	404666	401332	397666	408500	401500	304	121000	5000	299700	500	1	6082642	24391	14.19	0.97	12	0.04	28262.00	412814.00	599000	20240613	-33.06	347500	20240229	15.40	599000	-33.06	20240613	347500	15.40	20240229	599000	-33.06	20240613	347500	15.40	20240229	0.24	N	004370	5000	304 억	1167797	N	N	36	N	N
49	20240823	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-2000	5	-0.49	32293500	80	0.73	404500	404500	402500	526000	283500	405000	403668.75	19.20	0	46	411666	408332	404666	401332	397666	408500	401500	304	121000	5000	299700	500	1	6082642	24513	14.26	0.98	12	0.00	28262.00	412814.00	599000	20240613	-32.72	347500	20240229	15.97	599000	-32.72	20240613	347500	15.97	20240229	599000	-32.72	20240613	347500	15.97	20240229	0.24	N	004370	5000	304 억	1167797	N	N	36	N	N
50	20240822	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	0	3	0.00	4371282000	10836	45.01	405000	408000	401000	526000	283500	405000	403401.88	19.21	0	174	417000	411000	407500	401500	398000	409250	399750	304	121000	5000	299700	500	1	6082642	24635	14.33	0.98	12	0.18	28262.00	412814.00	599000	20240613	-32.39	347500	20240229	16.55	599000	-32.39	20240613	347500	16.55	20240229	599000	-32.39	20240613	347500	16.55	20240229	0.27	N	004370	5000	304 억	1168312	N	N	36	N	N
51	20240822	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	0	3	0.00	3878092000	9618	39.95	405000	408000	401000	526000	283500	405000	403210.96	19.21	0	345	417000	411000	407500	401500	398000	409250	399750	304	121000	5000	299700	500	1	6082642	24635	14.33	0.98	12	0.16	28262.00	412814.00	599000	20240613	-32.39	347500	20240229	16.55	599000	-32.39	20240613	347500	16.55	20240229	599000	-32.39	20240613	347500	16.55	20240229	0.27	N	004370	5000	304 억	1168312	N	N	2	N	N
52	20240822	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-1500	5	-0.37	3374213500	8370	34.77	405000	408000	401000	526000	283500	405000	403130.72	19.21	0	-115	417000	411000	407500	401500	398000	409250	399750	304	121000	5000	299700	500	1	6082642	24543	14.28	0.98	12	0.14	28262.00	412814.00	599000	20240613	-32.64	347500	20240229	16.12	599000	-32.64	20240613	347500	16.12	20240229	599000	-32.64	20240613	347500	16.12	20240229	0.27	N	004370	5000	304 억	1168312	N	N	2	N	N
53	20240822	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	401500	-3500	5	-0.86	3000255000	7442	30.91	405000	408000	401000	526000	283500	405000	403150.46	19.21	0	-451	417000	411000	407500	401500	398000	409250	399750	304	121000	5000	299700	500	1	6082642	24422	14.21	0.97	12	0.12	28262.00	412814.00	599000	20240613	-32.97	347500	20240229	15.54	599000	-32.97	20240613	347500	15.54	20240229	599000	-32.97	20240613	347500	15.54	20240229	0.27	N	004370	5000	304 억	1168312	N	N	2	N	N
54	20240822	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-3000	5	-0.74	2310742500	5726	23.78	405000	408000	402000	526000	283500	405000	403551.39	19.21	0	-240	417000	411000	407500	401500	398000	409250	399750	304	121000	5000	299700	500	1	6082642	24452	14.22	0.97	12	0.09	28262.00	412814.00	599000	20240613	-32.89	347500	20240229	15.68	599000	-32.89	20240613	347500	15.68	20240229	599000	-32.89	20240613	347500	15.68	20240229	0.27	N	004370	5000	304 억	1168312	N	N	2	N	N
55	20240822	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-2000	5	-0.49	1716372500	4249	17.65	405000	408000	402500	526000	283500	405000	403946.16	19.21	0	202	417000	411000	407500	401500	398000	409250	399750	304	121000	5000	299700	500	1	6082642	24513	14.26	0.98	12	0.07	28262.00	412814.00	599000	20240613	-32.72	347500	20240229	15.97	599000	-32.72	20240613	347500	15.97	20240229	599000	-32.72	20240613	347500	15.97	20240229	0.27	N	004370	5000	304 억	1168312	N	N	2	N	N
56	20240822	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-2500	5	-0.62	1189883500	2943	12.22	405000	408000	402500	526000	283500	405000	404308.54	19.21	0	145	417000	411000	407500	401500	398000	409250	399750	304	121000	5000	299700	500	1	6082642	24483	14.24	0.98	12	0.05	28262.00	412814.00	599000	20240613	-32.80	347500	20240229	15.83	599000	-32.80	20240613	347500	15.83	20240229	599000	-32.80	20240613	347500	15.83	20240229	0.27	N	004370	5000	304 억	1168312	N	N	2	N	N
57	20240822	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	2500	2	0.62	72674000	179	0.74	405000	408000	405000	526000	283500	405000	406028.74	19.21	0	-3	417000	411000	407500	401500	398000	409250	399750	304	121000	5000	299700	500	1	6082642	24787	14.42	0.99	12	0.00	28262.00	412814.00	599000	20240613	-31.97	347500	20240229	17.27	599000	-31.97	20240613	347500	17.27	20240229	599000	-31.97	20240613	347500	17.27	20240229	0.27	N	004370	5000	304 억	1168312	N	N	2	N	N
58	20240821	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-2500	5	-0.61	9762586000	23958	86.58	409000	413500	404000	529000	285500	407500	407493.03	19.20	0	-837	416833	412166	405833	401166	394833	414500	403500	304	121500	5000	301550	500	1	6082642	24635	14.33	0.98	12	0.39	28262.00	412814.00	599000	20240613	-32.39	347500	20240229	16.55	599000	-32.39	20240613	347500	16.55	20240229	599000	-32.39	20240613	347500	16.55	20240229	0.27	N	004370	5000	304 억	1167864	N	N	2	N	N
59	20240821	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-2000	5	-0.49	9022895000	22132	79.98	409000	413500	404000	529000	285500	407500	407685.50	19.20	0	-981	416833	412166	405833	401166	394833	414500	403500	304	121500	5000	301550	500	1	6082642	24665	14.35	0.98	12	0.36	28262.00	412814.00	599000	20240613	-32.30	347500	20240229	16.69	599000	-32.30	20240613	347500	16.69	20240229	599000	-32.30	20240613	347500	16.69	20240229	0.27	N	004370	5000	304 억	1167864	N	N	362	N	N
60	20240821	140152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-2500	5	-0.61	8082544500	19815	71.61	409000	413500	404000	529000	285500	407500	407900.36	19.20	0	-1337	416833	412166	405833	401166	394833	414500	403500	304	121500	5000	301550	500	1	6082642	24635	14.33	0.98	12	0.33	28262.00	412814.00	599000	20240613	-32.39	347500	20240229	16.55	599000	-32.39	20240613	347500	16.55	20240229	599000	-32.39	20240613	347500	16.55	20240229	0.27	N	004370	5000	304 억	1167864	N	N	362	N	N
61	20240821	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	2000	2	0.49	7071852000	17323	62.60	409000	413500	404000	529000	285500	407500	408234.96	19.20	0	-598	416833	412166	405833	401166	394833	414500	403500	304	121500	5000	301550	500	1	6082642	24908	14.49	0.99	12	0.28	28262.00	412814.00	599000	20240613	-31.64	347500	20240229	17.84	599000	-31.64	20240613	347500	17.84	20240229	599000	-31.64	20240613	347500	17.84	20240229	0.27	N	004370	5000	304 억	1167864	N	N	362	N	N
62	20240821	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	500	2	0.12	6479022000	15875	57.37	409000	413500	404000	529000	285500	407500	408127.49	19.20	0	-300	416833	412166	405833	401166	394833	414500	403500	304	121500	5000	301550	500	1	6082642	24817	14.44	0.99	12	0.26	28262.00	412814.00	599000	20240613	-31.89	347500	20240229	17.41	599000	-31.89	20240613	347500	17.41	20240229	599000	-31.89	20240613	347500	17.41	20240229	0.27	N	004370	5000	304 억	1167864	N	N	362	N	N
63	20240821	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-2500	5	-0.61	4541566500	11092	40.08	409000	413500	404500	529000	285500	407500	409445.76	19.20	0	-1552	416833	412166	405833	401166	394833	414500	403500	304	121500	5000	301550	500	1	6082642	24635	14.33	0.98	12	0.18	28262.00	412814.00	599000	20240613	-32.39	347500	20240229	16.55	599000	-32.39	20240613	347500	16.55	20240229	599000	-32.39	20240613	347500	16.55	20240229	0.27	N	004370	5000	304 억	1167864	N	N	362	N	N
64	20240821	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	3000	2	0.74	2806226500	6821	24.65	409000	413500	406000	529000	285500	407500	411411.56	19.20	0	-795	416833	412166	405833	401166	394833	414500	403500	304	121500	5000	301550	500	1	6082642	24969	14.52	0.99	12	0.11	28262.00	412814.00	599000	20240613	-31.47	347500	20240229	18.13	599000	-31.47	20240613	347500	18.13	20240229	599000	-31.47	20240613	347500	18.13	20240229	0.27	N	004370	5000	304 억	1167864	N	N	362	N	N
65	20240821	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-1500	5	-0.37	332008500	814	2.94	409000	409000	406000	529000	285500	407500	407874.23	19.20	0	-399	416833	412166	405833	401166	394833	414500	403500	304	121500	5000	301550	500	1	6082642	24696	14.37	0.98	12	0.01	28262.00	412814.00	599000	20240613	-32.22	347500	20240229	16.83	599000	-32.22	20240613	347500	16.83	20240229	599000	-32.22	20240613	347500	16.83	20240229	0.27	N	004370	5000	304 억	1167864	N	N	362	N	N
66	20240820	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	4500	2	1.12	11232595500	27590	84.55	399500	410500	399500	523000	282500	403000	407126.06	19.10	0	3670	414333	408666	404333	398666	394333	406500	396500	304	120000	5000	298220	500	1	6082642	24787	14.42	0.99	12	0.45	28262.00	412814.00	599000	20240613	-31.97	347500	20240229	17.27	599000	-31.97	20240613	347500	17.27	20240229	599000	-31.97	20240613	347500	17.27	20240229	0.20	N	004370	5000	304 억	1161841	N	N	362	N	N
67	20240820	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	5500	2	1.36	10133738000	24893	76.28	399500	410500	399500	523000	282500	403000	407092.53	19.10	0	2448	414333	408666	404333	398666	394333	406500	396500	304	120000	5000	298220	500	1	6082642	24848	14.45	0.99	12	0.41	28262.00	412814.00	599000	20240613	-31.80	347500	20240229	17.55	599000	-31.80	20240613	347500	17.55	20240229	599000	-31.80	20240613	347500	17.55	20240229	0.20	N	004370	5000	304 억	1161841	N	N	95	N	N
68	20240820	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	6500	2	1.61	8852667500	21762	66.69	399500	410500	399500	523000	282500	403000	406795.45	19.10	0	2955	414333	408666	404333	398666	394333	406500	396500	304	120000	5000	298220	500	1	6082642	24908	14.49	0.99	12	0.36	28262.00	412814.00	599000	20240613	-31.64	347500	20240229	17.84	599000	-31.64	20240613	347500	17.84	20240229	599000	-31.64	20240613	347500	17.84	20240229	0.20	N	004370	5000	304 억	1161841	N	N	95	N	N
69	20240820	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	6000	2	1.49	7771403500	19123	58.60	399500	410000	399500	523000	282500	403000	406391.10	19.10	0	3236	414333	408666	404333	398666	394333	406500	396500	304	120000	5000	298220	500	1	6082642	24878	14.47	0.99	12	0.31	28262.00	412814.00	599000	20240613	-31.72	347500	20240229	17.70	599000	-31.72	20240613	347500	17.70	20240229	599000	-31.72	20240613	347500	17.70	20240229	0.20	N	004370	5000	304 억	1161841	N	N	95	N	N
70	20240820	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	5500	2	1.36	6448329500	15889	48.69	399500	409000	399500	523000	282500	403000	405836.80	19.10	0	3524	414333	408666	404333	398666	394333	406500	396500	304	120000	5000	298220	500	1	6082642	24848	14.45	0.99	12	0.26	28262.00	412814.00	599000	20240613	-31.80	347500	20240229	17.55	599000	-31.80	20240613	347500	17.55	20240229	599000	-31.80	20240613	347500	17.55	20240229	0.20	N	004370	5000	304 억	1161841	N	N	95	N	N
71	20240820	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	4000	2	0.99	4963576500	12253	37.55	399500	408500	399500	523000	282500	403000	405091.40	19.10	0	2521	414333	408666	404333	398666	394333	406500	396500	304	120000	5000	298220	500	1	6082642	24756	14.40	0.99	12	0.20	28262.00	412814.00	599000	20240613	-32.05	347500	20240229	17.12	599000	-32.05	20240613	347500	17.12	20240229	599000	-32.05	20240613	347500	17.12	20240229	0.20	N	004370	5000	304 억	1161841	N	N	95	N	N
72	20240820	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	4000	2	0.99	3142835000	7769	23.81	399500	408500	399500	523000	282500	403000	404536.12	19.10	0	1055	414333	408666	404333	398666	394333	406500	396500	304	120000	5000	298220	500	1	6082642	24756	14.40	0.99	12	0.13	28262.00	412814.00	599000	20240613	-32.05	347500	20240229	17.12	599000	-32.05	20240613	347500	17.12	20240229	599000	-32.05	20240613	347500	17.12	20240229	0.20	N	004370	5000	304 억	1161841	N	N	95	N	N
73	20240820	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-1000	5	-0.25	408291500	1021	3.13	399500	402500	399500	523000	282500	403000	399881.51	19.10	0	-27	414333	408666	404333	398666	394333	406500	396500	304	120000	5000	298220	500	1	6082642	24452	14.22	0.97	12	0.02	28262.00	412814.00	599000	20240613	-32.89	347500	20240229	15.68	599000	-32.89	20240613	347500	15.68	20240229	599000	-32.89	20240613	347500	15.68	20240229	0.20	N	004370	5000	304 억	1161841	N	N	95	N	N
74	20240819	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-6000	5	-1.47	13120804500	32493	40.12	410000	410000	400000	531000	286500	409000	403804.23	19.08	0	5219	436333	422666	413333	399666	390333	418000	395000	304	122000	5000	302660	500	1	6082642	24513	14.26	0.98	12	0.53	28262.00	412814.00	599000	20240613	-32.72	347500	20240229	15.97	599000	-32.72	20240613	347500	15.97	20240229	599000	-32.72	20240613	347500	15.97	20240229	0.22	N	004370	5000	304 억	1160470	N	N	95	N	N
75	20240819	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-7000	5	-1.71	10204936000	25229	31.15	410000	410000	402000	531000	286500	409000	404492.29	19.08	0	3539	436333	422666	413333	399666	390333	418000	395000	304	122000	5000	302660	500	1	6082642	24452	14.22	0.97	12	0.41	28262.00	412814.00	599000	20240613	-32.89	347500	20240229	15.68	599000	-32.89	20240613	347500	15.68	20240229	599000	-32.89	20240613	347500	15.68	20240229	0.22	N	004370	5000	304 억	1160470	N	N	71	N	N
76	20240819	140152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	-5500	5	-1.34	7913755500	19542	24.13	410000	410000	403000	531000	286500	409000	404961.39	19.08	0	2552	436333	422666	413333	399666	390333	418000	395000	304	122000	5000	302660	500	1	6082642	24543	14.28	0.98	12	0.32	28262.00	412814.00	599000	20240613	-32.64	347500	20240229	16.12	599000	-32.64	20240613	347500	16.12	20240229	599000	-32.64	20240613	347500	16.12	20240229	0.22	N	004370	5000	304 억	1160470	N	N	71	N	N
77	20240819	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-5000	5	-1.22	6313766000	15580	19.24	410000	410000	403000	531000	286500	409000	405248.14	19.08	0	2634	436333	422666	413333	399666	390333	418000	395000	304	122000	5000	302660	500	1	6082642	24574	14.29	0.98	12	0.26	28262.00	412814.00	599000	20240613	-32.55	347500	20240229	16.26	599000	-32.55	20240613	347500	16.26	20240229	599000	-32.55	20240613	347500	16.26	20240229	0.22	N	004370	5000	304 억	1160470	N	N	71	N	N
78	20240819	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-3500	5	-0.86	5399522500	13321	16.45	410000	410000	403000	531000	286500	409000	405339.13	19.08	0	1845	436333	422666	413333	399666	390333	418000	395000	304	122000	5000	302660	500	1	6082642	24665	14.35	0.98	12	0.22	28262.00	412814.00	599000	20240613	-32.30	347500	20240229	16.69	599000	-32.30	20240613	347500	16.69	20240229	599000	-32.30	20240613	347500	16.69	20240229	0.22	N	004370	5000	304 억	1160470	N	N	71	N	N
79	20240819	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-4500	5	-1.10	4570602500	11271	13.92	410000	410000	403000	531000	286500	409000	405518.81	19.08	0	1123	436333	422666	413333	399666	390333	418000	395000	304	122000	5000	302660	500	1	6082642	24604	14.31	0.98	12	0.19	28262.00	412814.00	599000	20240613	-32.47	347500	20240229	16.40	599000	-32.47	20240613	347500	16.40	20240229	599000	-32.47	20240613	347500	16.40	20240229	0.22	N	004370	5000	304 억	1160470	N	N	71	N	N
80	20240819	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404000	-5000	5	-1.22	3540701000	8722	10.77	410000	410000	403000	531000	286500	409000	405950.58	19.08	0	670	436333	422666	413333	399666	390333	418000	395000	304	122000	5000	302660	500	1	6082642	24574	14.29	0.98	12	0.14	28262.00	412814.00	599000	20240613	-32.55	347500	20240229	16.26	599000	-32.55	20240613	347500	16.26	20240229	599000	-32.55	20240613	347500	16.26	20240229	0.22	N	004370	5000	304 억	1160470	N	N	71	N	N
81	20240819	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-1000	5	-0.24	459411500	1122	1.39	410000	410000	408000	531000	286500	409000	409457.66	19.08	0	-217	436333	422666	413333	399666	390333	418000	395000	304	122000	5000	302660	500	1	6082642	24817	14.44	0.99	12	0.02	28262.00	412814.00	599000	20240613	-31.89	347500	20240229	17.41	599000	-31.89	20240613	347500	17.41	20240229	599000	-31.89	20240613	347500	17.41	20240229	0.22	N	004370	5000	304 억	1160470	N	N	71	N	N
82	20240816	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-26000	5	-5.98	33028984000	80682	335.99	427000	427000	404000	565000	304500	435000	409369.71	19.41	0	-12637	452333	443666	437333	428666	422333	440500	425500	304	130000	5000	321900	500	1	6082642	24878	14.47	0.99	12	1.33	28262.00	412814.00	599000	20240613	-31.72	347500	20240229	17.70	599000	-31.72	20240613	347500	17.70	20240229	599000	-31.72	20240613	347500	17.70	20240229	0.25	N	004370	5000	304 억	1180832	N	N	71	N	N
83	20240816	150152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-25000	5	-5.75	30720816000	75042	312.51	427000	427000	404000	565000	304500	435000	409378.55	19.41	0	-13109	452333	443666	437333	428666	422333	440500	425500	304	130000	5000	321900	500	1	6082642	24939	14.51	0.99	12	1.23	28262.00	412814.00	599000	20240613	-31.55	347500	20240229	17.99	599000	-31.55	20240613	347500	17.99	20240229	599000	-31.55	20240613	347500	17.99	20240229	0.25	N	004370	5000	304 억	1180832	N	N	82	N	N
84	20240816	140152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-25000	5	-5.75	26998159000	65947	274.63	427000	427000	404000	565000	304500	435000	409388.27	19.41	0	-14341	452333	443666	437333	428666	422333	440500	425500	304	130000	5000	321900	500	1	6082642	24939	14.51	0.99	12	1.08	28262.00	412814.00	599000	20240613	-31.55	347500	20240229	17.99	599000	-31.55	20240613	347500	17.99	20240229	599000	-31.55	20240613	347500	17.99	20240229	0.25	N	004370	5000	304 억	1180832	N	N	82	N	N
85	20240816	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-27000	5	-6.21	23765210500	58051	241.75	427000	427000	404000	565000	304500	435000	409381.06	19.41	0	-16212	452333	443666	437333	428666	422333	440500	425500	304	130000	5000	321900	500	1	6082642	24817	14.44	0.99	12	0.95	28262.00	412814.00	599000	20240613	-31.89	347500	20240229	17.41	599000	-31.89	20240613	347500	17.41	20240229	599000	-31.89	20240613	347500	17.41	20240229	0.25	N	004370	5000	304 억	1180832	N	N	82	N	N
86	20240816	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-27500	5	-6.32	21455640500	52384	218.15	427000	427000	404000	565000	304500	435000	409579.48	19.41	0	-16895	452333	443666	437333	428666	422333	440500	425500	304	130000	5000	321900	500	1	6082642	24787	14.42	0.99	12	0.86	28262.00	412814.00	599000	20240613	-31.97	347500	20240229	17.27	599000	-31.97	20240613	347500	17.27	20240229	599000	-31.97	20240613	347500	17.27	20240229	0.25	N	004370	5000	304 억	1180832	N	N	82	N	N
87	20240816	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-29000	5	-6.67	17945670000	43774	182.29	427000	427000	404000	565000	304500	435000	409956.70	19.41	0	-17163	452333	443666	437333	428666	422333	440500	425500	304	130000	5000	321900	500	1	6082642	24696	14.37	0.98	12	0.72	28262.00	412814.00	599000	20240613	-32.22	347500	20240229	16.83	599000	-32.22	20240613	347500	16.83	20240229	599000	-32.22	20240613	347500	16.83	20240229	0.25	N	004370	5000	304 억	1180832	N	N	82	N	N
88	20240816	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-28500	5	-6.55	13018098000	31671	131.89	427000	427000	404000	565000	304500	435000	411034.77	19.41	0	-14681	452333	443666	437333	428666	422333	440500	425500	304	130000	5000	321900	500	1	6082642	24726	14.38	0.98	12	0.52	28262.00	412814.00	599000	20240613	-32.14	347500	20240229	16.98	599000	-32.14	20240613	347500	16.98	20240229	599000	-32.14	20240613	347500	16.98	20240229	0.25	N	004370	5000	304 억	1180832	N	N	82	N	N
89	20240816	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-17000	5	-3.91	1295234500	3055	12.72	427000	427000	417500	565000	304500	435000	423939.43	19.41	0	-1165	452333	443666	437333	428666	422333	440500	425500	304	130000	5000	321900	500	1	6082642	25425	14.79	1.01	12	0.05	28262.00	412814.00	599000	20240613	-30.22	347500	20240229	20.29	599000	-30.22	20240613	347500	20.29	20240229	599000	-30.22	20240613	347500	20.29	20240229	0.25	N	004370	5000	304 억	1180832	N	N	82	N	N
90	20240814	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	435000	-2500	5	-0.57	9893375500	22665	82.41	439500	446000	431000	568000	306500	437500	436519.23	19.31	0	-1211	448833	443166	433333	427666	417833	446000	430500	304	130500	5000	323750	500	1	6082642	26459	15.39	1.05	12	0.37	28262.00	412814.00	599000	20240613	-27.38	347500	20240229	25.18	599000	-27.38	20240613	347500	25.18	20240229	599000	-27.38	20240613	347500	25.18	20240229	0.23	N	004370	5000	304 억	1174682	N	N	82	N	N
91	20240814	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	433000	-4500	5	-1.03	8855300500	20273	73.71	439500	446000	431000	568000	306500	437500	436802.57	19.31	0	-1192	448833	443166	433333	427666	417833	446000	430500	304	130500	5000	323750	500	1	6082642	26338	15.32	1.05	12	0.33	28262.00	412814.00	599000	20240613	-27.71	347500	20240229	24.60	599000	-27.71	20240613	347500	24.60	20240229	599000	-27.71	20240613	347500	24.60	20240229	0.23	N	004370	5000	304 억	1174682	N	N	29	N	N
92	20240814	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	432500	-5000	5	-1.14	6786064500	15491	56.32	439500	446000	431000	568000	306500	437500	438065.08	19.31	0	-1895	448833	443166	433333	427666	417833	446000	430500	304	130500	5000	323750	500	1	6082642	26307	15.30	1.05	12	0.25	28262.00	412814.00	599000	20240613	-27.80	347500	20240229	24.46	599000	-27.80	20240613	347500	24.46	20240229	599000	-27.80	20240613	347500	24.46	20240229	0.23	N	004370	5000	304 억	1174682	N	N	29	N	N
93	20240814	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	439500	2000	2	0.46	4724605500	10741	39.05	439500	446000	432500	568000	306500	437500	439867.11	19.31	0	-772	448833	443166	433333	427666	417833	446000	430500	304	130500	5000	323750	500	1	6082642	26733	15.55	1.06	12	0.18	28262.00	412814.00	599000	20240613	-26.63	347500	20240229	26.47	599000	-26.63	20240613	347500	26.47	20240229	599000	-26.63	20240613	347500	26.47	20240229	0.23	N	004370	5000	304 억	1174682	N	N	29	N	N
94	20240814	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	438000	500	2	0.11	4332133000	9847	35.80	439500	446000	432500	568000	306500	437500	439945.20	19.31	0	-861	448833	443166	433333	427666	417833	446000	430500	304	130500	5000	323750	500	1	6082642	26642	15.50	1.06	12	0.16	28262.00	412814.00	599000	20240613	-26.88	347500	20240229	26.04	599000	-26.88	20240613	347500	26.04	20240229	599000	-26.88	20240613	347500	26.04	20240229	0.23	N	004370	5000	304 억	1174682	N	N	29	N	N
95	20240814	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	438500	1000	2	0.23	3526807000	8004	29.10	439500	446000	432500	568000	306500	437500	440631.73	19.31	0	-705	448833	443166	433333	427666	417833	446000	430500	304	130500	5000	323750	500	1	6082642	26672	15.52	1.06	12	0.13	28262.00	412814.00	599000	20240613	-26.79	347500	20240229	26.19	599000	-26.79	20240613	347500	26.19	20240229	599000	-26.79	20240613	347500	26.19	20240229	0.23	N	004370	5000	304 억	1174682	N	N	29	N	N
96	20240814	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	439000	1500	2	0.34	2960723500	6714	24.41	439500	446000	432500	568000	306500	437500	440979.14	19.31	0	-442	448833	443166	433333	427666	417833	446000	430500	304	130500	5000	323750	500	1	6082642	26703	15.53	1.06	12	0.11	28262.00	412814.00	599000	20240613	-26.71	347500	20240229	26.33	599000	-26.71	20240613	347500	26.33	20240229	599000	-26.71	20240613	347500	26.33	20240229	0.23	N	004370	5000	304 억	1174682	N	N	29	N	N
97	20240814	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	438000	500	2	0.11	267418000	611	2.22	439500	439500	432500	568000	306500	437500	437673.52	19.31	0	-383	448833	443166	433333	427666	417833	446000	430500	304	130500	5000	323750	500	1	6082642	26642	15.50	1.06	12	0.01	28262.00	412814.00	599000	20240613	-26.88	347500	20240229	26.04	599000	-26.88	20240613	347500	26.04	20240229	599000	-26.88	20240613	347500	26.04	20240229	0.23	N	004370	5000	304 억	1174682	N	N	29	N	N
98	20240813	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	437500	11500	2	2.70	11883224500	27434	70.37	424000	439000	423500	553000	298500	426000	433159.95	19.09	0	5758	454333	440166	430833	416666	407333	435500	412000	304	127000	5000	315240	500	1	6082642	26612	15.48	1.06	12	0.45	28262.00	412814.00	599000	20240613	-26.96	347500	20240229	25.90	599000	-26.96	20240613	347500	25.90	20240229	599000	-26.96	20240613	347500	25.90	20240229	0.19	N	004370	5000	304 억	1161011	N	N	29	N	N
99	20240813	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	434000	8000	2	1.88	9582995500	22171	56.87	424000	435500	423500	553000	298500	426000	432235.31	19.09	0	5588	454333	440166	430833	416666	407333	435500	412000	304	127000	5000	315240	500	1	6082642	26399	15.36	1.05	12	0.36	28262.00	412814.00	599000	20240613	-27.55	347500	20240229	24.89	599000	-27.55	20240613	347500	24.89	20240229	599000	-27.55	20240613	347500	24.89	20240229	0.19	N	004370	5000	304 억	1161011	N	N	89	N	N
100	20240813	140150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	432000	6000	2	1.41	8613260000	19930	51.12	424000	435500	423500	553000	298500	426000	432180.27	19.09	0	5736	454333	440166	430833	416666	407333	435500	412000	304	127000	5000	315240	500	1	6082642	26277	15.29	1.05	12	0.33	28262.00	412814.00	599000	20240613	-27.88	347500	20240229	24.32	599000	-27.88	20240613	347500	24.32	20240229	599000	-27.88	20240613	347500	24.32	20240229	0.19	N	004370	5000	304 억	1161011	N	N	89	N	N
101	20240813	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	433000	7000	2	1.64	7718600500	17858	45.81	424000	435500	423500	553000	298500	426000	432226.11	19.09	0	5970	454333	440166	430833	416666	407333	435500	412000	304	127000	5000	315240	500	1	6082642	26338	15.32	1.05	12	0.29	28262.00	412814.00	599000	20240613	-27.71	347500	20240229	24.60	599000	-27.71	20240613	347500	24.60	20240229	599000	-27.71	20240613	347500	24.60	20240229	0.19	N	004370	5000	304 억	1161011	N	N	89	N	N
102	20240813	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	430500	4500	2	1.06	6793742500	15717	40.31	424000	435500	423500	553000	298500	426000	432260.38	19.09	0	6072	454333	440166	430833	416666	407333	435500	412000	304	127000	5000	315240	500	1	6082642	26186	15.23	1.04	12	0.26	28262.00	412814.00	599000	20240613	-28.13	347500	20240229	23.88	599000	-28.13	20240613	347500	23.88	20240229	599000	-28.13	20240613	347500	23.88	20240229	0.19	N	004370	5000	304 억	1161011	N	N	89	N	N
103	20240813	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	431500	5500	2	1.29	5966858000	13802	35.40	424000	435500	423500	553000	298500	426000	432325.23	19.09	0	6516	454333	440166	430833	416666	407333	435500	412000	304	127000	5000	315240	500	1	6082642	26247	15.27	1.05	12	0.23	28262.00	412814.00	599000	20240613	-27.96	347500	20240229	24.17	599000	-27.96	20240613	347500	24.17	20240229	599000	-27.96	20240613	347500	24.17	20240229	0.19	N	004370	5000	304 억	1161011	N	N	89	N	N
104	20240813	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	434000	8000	2	1.88	4443540500	10286	26.38	424000	435500	423500	553000	298500	426000	432007.64	19.09	0	6264	454333	440166	430833	416666	407333	435500	412000	304	127000	5000	315240	500	1	6082642	26399	15.36	1.05	12	0.17	28262.00	412814.00	599000	20240613	-27.55	347500	20240229	24.89	599000	-27.55	20240613	347500	24.89	20240229	599000	-27.55	20240613	347500	24.89	20240229	0.19	N	004370	5000	304 억	1161011	N	N	89	N	N
105	20240813	090151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	426500	500	2	0.12	151646500	357	0.92	424000	426500	423500	553000	298500	426000	424726.61	19.09	0	8	454333	440166	430833	416666	407333	435500	412000	304	127000	5000	315240	500	1	6082642	25942	15.09	1.03	12	0.01	28262.00	412814.00	599000	20240613	-28.80	347500	20240229	22.73	599000	-28.80	20240613	347500	22.73	20240229	599000	-28.80	20240613	347500	22.73	20240229	0.19	N	004370	5000	304 억	1161011	N	N	89	N	N
106	20240812	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	426000	-14000	5	-3.18	16545428500	38813	109.06	445000	445000	421500	572000	308000	440000	426286.32	19.18	0	2165	462000	451000	445500	434500	429000	448250	431750	304	132000	5000	325600	500	1	6082642	25912	15.07	1.03	12	0.64	28262.00	412814.00	599000	20240613	-28.88	347500	20240229	22.59	599000	-28.88	20240613	347500	22.59	20240229	599000	-28.88	20240613	347500	22.59	20240229	0.20	N	004370	5000	304 억	1166754	N	N	89	N	N
107	20240812	150152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	426500	-13500	5	-3.07	14869717000	34879	98.01	445000	445000	421500	572000	308000	440000	426322.92	19.18	0	451	462000	451000	445500	434500	429000	448250	431750	304	132000	5000	325600	500	1	6082642	25942	15.09	1.03	12	0.57	28262.00	412814.00	599000	20240613	-28.80	347500	20240229	22.73	599000	-28.80	20240613	347500	22.73	20240229	599000	-28.80	20240613	347500	22.73	20240229	0.20	N	004370	5000	304 억	1166754	N	N	16	N	N
108	20240812	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	424000	-16000	5	-3.64	12657090000	29670	83.37	445000	445000	421500	572000	308000	440000	426595.55	19.18	0	-1741	462000	451000	445500	434500	429000	448250	431750	304	132000	5000	325600	500	1	6082642	25790	15.00	1.03	12	0.49	28262.00	412814.00	599000	20240613	-29.22	347500	20240229	22.01	599000	-29.22	20240613	347500	22.01	20240229	599000	-29.22	20240613	347500	22.01	20240229	0.20	N	004370	5000	304 억	1166754	N	N	16	N	N
109	20240812	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	424000	-16000	5	-3.64	10467444000	24506	68.86	445000	445000	421500	572000	308000	440000	427138.01	19.18	0	-2160	462000	451000	445500	434500	429000	448250	431750	304	132000	5000	325600	500	1	6082642	25790	15.00	1.03	12	0.40	28262.00	412814.00	599000	20240613	-29.22	347500	20240229	22.01	599000	-29.22	20240613	347500	22.01	20240229	599000	-29.22	20240613	347500	22.01	20240229	0.20	N	004370	5000	304 억	1166754	N	N	16	N	N
110	20240812	120150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	425500	-14500	5	-3.30	9317414500	21799	61.25	445000	445000	421500	572000	308000	440000	427423.94	19.18	0	-2570	462000	451000	445500	434500	429000	448250	431750	304	132000	5000	325600	500	1	6082642	25882	15.06	1.03	12	0.36	28262.00	412814.00	599000	20240613	-28.96	347500	20240229	22.45	599000	-28.96	20240613	347500	22.45	20240229	599000	-28.96	20240613	347500	22.45	20240229	0.20	N	004370	5000	304 억	1166754	N	N	16	N	N
111	20240812	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	425000	-15000	5	-3.41	8022816000	18754	52.70	445000	445000	421500	572000	308000	440000	427792.26	19.18	0	-3821	462000	451000	445500	434500	429000	448250	431750	304	132000	5000	325600	500	1	6082642	25851	15.04	1.03	12	0.31	28262.00	412814.00	599000	20240613	-29.05	347500	20240229	22.30	599000	-29.05	20240613	347500	22.30	20240229	599000	-29.05	20240613	347500	22.30	20240229	0.20	N	004370	5000	304 억	1166754	N	N	16	N	N
112	20240812	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	423500	-16500	5	-3.75	6312946000	14721	41.37	445000	445000	421500	572000	308000	440000	428839.48	19.18	0	-4003	462000	451000	445500	434500	429000	448250	431750	304	132000	5000	325600	500	1	6082642	25760	14.98	1.03	12	0.24	28262.00	412814.00	599000	20240613	-29.30	347500	20240229	21.87	599000	-29.30	20240613	347500	21.87	20240229	599000	-29.30	20240613	347500	21.87	20240229	0.20	N	004370	5000	304 억	1166754	N	N	16	N	N
113	20240812	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	441500	1500	2	0.34	172893500	389	1.09	445000	445000	441500	572000	308000	440000	444456.30	19.18	0	-35	462000	451000	445500	434500	429000	448250	431750	304	132000	5000	325600	500	1	6082642	26855	15.62	1.07	12	0.01	28262.00	412814.00	599000	20240613	-26.29	347500	20240229	27.05	599000	-26.29	20240613	347500	27.05	20240229	599000	-26.29	20240613	347500	27.05	20240229	0.20	N	004370	5000	304 억	1166754	N	N	16	N	N
114	20240809	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	440000	-11500	5	-2.55	15656755500	35255	135.60	454000	456500	440000	586000	316500	451500	444109.84	19.21	0	-4846	464166	457832	445166	438832	426166	461000	442000	304	134500	5000	334110	500	1	6082642	26764	15.57	1.07	12	0.58	28262.00	412814.00	599000	20240613	-26.54	347500	20240229	26.62	599000	-26.54	20240613	347500	26.62	20240229	599000	-26.54	20240613	347500	26.62	20240229	0.20	N	004370	5000	304 억	1168768	N	N	16	N	N
115	20240809	150150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	441000	-10500	5	-2.33	14035272500	31573	121.43	454000	456500	440500	586000	316500	451500	444534.02	19.21	0	-4957	464166	457832	445166	438832	426166	461000	442000	304	134500	5000	334110	500	1	6082642	26824	15.60	1.07	12	0.52	28262.00	412814.00	599000	20240613	-26.38	347500	20240229	26.91	599000	-26.38	20240613	347500	26.91	20240229	599000	-26.38	20240613	347500	26.91	20240229	0.20	N	004370	5000	304 억	1168768	N	N	118	N	N
116	20240809	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	441500	-10000	5	-2.21	11379816000	25561	98.31	454000	456500	441000	586000	316500	451500	445202.30	19.21	0	-6430	464166	457832	445166	438832	426166	461000	442000	304	134500	5000	334110	500	1	6082642	26855	15.62	1.07	12	0.42	28262.00	412814.00	599000	20240613	-26.29	347500	20240229	27.05	599000	-26.29	20240613	347500	27.05	20240229	599000	-26.29	20240613	347500	27.05	20240229	0.20	N	004370	5000	304 억	1168768	N	N	118	N	N
117	20240809	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	442500	-9000	5	-1.99	10152008000	22784	87.63	454000	456500	441000	586000	316500	451500	445576.19	19.21	0	-5756	464166	457832	445166	438832	426166	461000	442000	304	134500	5000	334110	500	1	6082642	26916	15.66	1.07	12	0.37	28262.00	412814.00	599000	20240613	-26.13	347500	20240229	27.34	599000	-26.13	20240613	347500	27.34	20240229	599000	-26.13	20240613	347500	27.34	20240229	0.20	N	004370	5000	304 억	1168768	N	N	118	N	N
118	20240809	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	446000	-5500	5	-1.22	8081768500	18108	69.65	454000	456500	441500	586000	316500	451500	446309.28	19.21	0	-3652	464166	457832	445166	438832	426166	461000	442000	304	134500	5000	334110	500	1	6082642	27129	15.78	1.08	12	0.30	28262.00	412814.00	599000	20240613	-25.54	347500	20240229	28.35	599000	-25.54	20240613	347500	28.35	20240229	599000	-25.54	20240613	347500	28.35	20240229	0.20	N	004370	5000	304 억	1168768	N	N	118	N	N
119	20240809	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	443500	-8000	5	-1.77	6973946500	15622	60.08	454000	456500	441500	586000	316500	451500	446418.29	19.21	0	-4170	464166	457832	445166	438832	426166	461000	442000	304	134500	5000	334110	500	1	6082642	26977	15.69	1.07	12	0.26	28262.00	412814.00	599000	20240613	-25.96	347500	20240229	27.63	599000	-25.96	20240613	347500	27.63	20240229	599000	-25.96	20240613	347500	27.63	20240229	0.20	N	004370	5000	304 억	1168768	N	N	118	N	N
120	20240809	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	443500	-8000	5	-1.77	5020553000	11237	43.22	454000	456500	441500	586000	316500	451500	446787.67	19.21	0	-4459	464166	457832	445166	438832	426166	461000	442000	304	134500	5000	334110	500	1	6082642	26977	15.69	1.07	12	0.18	28262.00	412814.00	599000	20240613	-25.96	347500	20240229	27.63	599000	-25.96	20240613	347500	27.63	20240229	599000	-25.96	20240613	347500	27.63	20240229	0.20	N	004370	5000	304 억	1168768	N	N	118	N	N
121	20240809	090150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	452500	1000	2	0.22	343028000	755	2.90	454000	456500	452500	586000	316500	451500	454341.72	19.21	0	-425	464166	457832	445166	438832	426166	461000	442000	304	134500	5000	334110	500	1	6082642	27524	16.01	1.10	12	0.01	28262.00	412814.00	599000	20240613	-24.46	347500	20240229	30.22	599000	-24.46	20240613	347500	30.22	20240229	599000	-24.46	20240613	347500	30.22	20240229	0.20	N	004370	5000	304 억	1168768	N	N	118	N	N
122	20240808	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	451500	7500	2	1.69	11458270500	25885	158.72	444000	451500	432500	577000	311000	444000	442431.66	19.28	0	-4029	460000	452000	444500	436500	429000	456000	440500	304	133000	5000	328560	500	1	6082642	27463	15.98	1.09	12	0.43	28262.00	412814.00	599000	20240613	-24.62	347500	20240229	29.93	599000	-24.62	20240613	347500	29.93	20240229	599000	-24.62	20240613	347500	29.93	20240229	0.20	N	004370	5000	304 억	1172691	N	N	118	N	N
123	20240808	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	445500	1500	2	0.34	8290599000	18854	115.60	444000	448000	432500	577000	311000	444000	439722.86	19.28	0	-3051	460000	452000	444500	436500	429000	456000	440500	304	133000	5000	328560	500	1	6082642	27098	15.76	1.08	12	0.31	28262.00	412814.00	599000	20240613	-25.63	347500	20240229	28.20	599000	-25.63	20240613	347500	28.20	20240229	599000	-25.63	20240613	347500	28.20	20240229	0.20	N	004370	5000	304 억	1172691	N	N	51	N	N
124	20240808	140150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	445500	1500	2	0.34	7475208000	17024	104.38	444000	448000	432500	577000	311000	444000	439093.89	19.28	0	-2627	460000	452000	444500	436500	429000	456000	440500	304	133000	5000	328560	500	1	6082642	27098	15.76	1.08	12	0.28	28262.00	412814.00	599000	20240613	-25.63	347500	20240229	28.20	599000	-25.63	20240613	347500	28.20	20240229	599000	-25.63	20240613	347500	28.20	20240229	0.20	N	004370	5000	304 억	1172691	N	N	51	N	N
125	20240808	130150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	447000	3000	2	0.68	6710698000	15305	93.84	444000	448000	432500	577000	311000	444000	438458.99	19.28	0	-2258	460000	452000	444500	436500	429000	456000	440500	304	133000	5000	328560	500	1	6082642	27189	15.82	1.08	12	0.25	28262.00	412814.00	599000	20240613	-25.38	347500	20240229	28.63	599000	-25.38	20240613	347500	28.63	20240229	599000	-25.38	20240613	347500	28.63	20240229	0.20	N	004370	5000	304 억	1172691	N	N	51	N	N
126	20240808	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	445000	1000	2	0.23	5744912000	13139	80.56	444000	446000	432500	577000	311000	444000	437233.47	19.28	0	-2139	460000	452000	444500	436500	429000	456000	440500	304	133000	5000	328560	500	1	6082642	27068	15.75	1.08	12	0.22	28262.00	412814.00	599000	20240613	-25.71	347500	20240229	28.06	599000	-25.71	20240613	347500	28.06	20240229	599000	-25.71	20240613	347500	28.06	20240229	0.20	N	004370	5000	304 억	1172691	N	N	51	N	N
127	20240808	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	438500	-5500	5	-1.24	4734276000	10845	66.50	444000	444500	432500	577000	311000	444000	436529.64	19.28	0	-1920	460000	452000	444500	436500	429000	456000	440500	304	133000	5000	328560	500	1	6082642	26672	15.52	1.06	12	0.18	28262.00	412814.00	599000	20240613	-26.79	347500	20240229	26.19	599000	-26.79	20240613	347500	26.19	20240229	599000	-26.79	20240613	347500	26.19	20240229	0.20	N	004370	5000	304 억	1172691	N	N	51	N	N
128	20240808	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	437500	-6500	5	-1.46	3497735000	8020	49.18	444000	444500	432500	577000	311000	444000	436111.81	19.28	0	-2165	460000	452000	444500	436500	429000	456000	440500	304	133000	5000	328560	500	1	6082642	26612	15.48	1.06	12	0.13	28262.00	412814.00	599000	20240613	-26.96	347500	20240229	25.90	599000	-26.96	20240613	347500	25.90	20240229	599000	-26.96	20240613	347500	25.90	20240229	0.20	N	004370	5000	304 억	1172691	N	N	51	N	N
129	20240808	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	438000	-6000	5	-1.35	376032000	854	5.24	444000	444000	437000	577000	311000	444000	440252.68	19.28	0	-642	460000	452000	444500	436500	429000	456000	440500	304	133000	5000	328560	500	1	6082642	26642	15.50	1.06	12	0.01	28262.00	412814.00	599000	20240613	-26.88	347500	20240229	26.04	599000	-26.88	20240613	347500	26.04	20240229	599000	-26.88	20240613	347500	26.04	20240229	0.20	N	004370	5000	304 억	1172691	N	N	51	N	N
130	20240807	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	444000	2000	2	0.45	7198906000	16104	30.37	440000	452500	437000	574000	309500	442000	447031.60	19.24	0	1721	472000	457000	446000	431000	420000	451500	425500	304	132000	5000	327080	500	1	6082642	27007	15.71	1.08	12	0.26	28262.00	412814.00	599000	20240613	-25.88	347500	20240229	27.77	599000	-25.88	20240613	347500	27.77	20240229	599000	-25.88	20240613	347500	27.77	20240229	0.24	N	004370	5000	304 억	1170459	N	N	51	N	N
131	20240807	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	445000	3000	2	0.68	6470369000	14466	27.28	440000	452500	437000	574000	309500	442000	447281.14	19.24	0	1577	472000	457000	446000	431000	420000	451500	425500	304	132000	5000	327080	500	1	6082642	27068	15.75	1.08	12	0.24	28262.00	412814.00	599000	20240613	-25.71	347500	20240229	28.06	599000	-25.71	20240613	347500	28.06	20240229	599000	-25.71	20240613	347500	28.06	20240229	0.24	N	004370	5000	304 억	1170459	N	N	13	N	N
132	20240807	140150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	448500	6500	2	1.47	5403166500	12070	22.76	440000	452500	437000	574000	309500	442000	447652.57	19.24	0	1739	472000	457000	446000	431000	420000	451500	425500	304	132000	5000	327080	500	1	6082642	27281	15.87	1.09	12	0.20	28262.00	412814.00	599000	20240613	-25.13	347500	20240229	29.06	599000	-25.13	20240613	347500	29.06	20240229	599000	-25.13	20240613	347500	29.06	20240229	0.24	N	004370	5000	304 억	1170459	N	N	13	N	N
133	20240807	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	450000	8000	2	1.81	4942616000	11046	20.83	440000	452500	437000	574000	309500	442000	447457.54	19.24	0	1851	472000	457000	446000	431000	420000	451500	425500	304	132000	5000	327080	500	1	6082642	27372	15.92	1.09	12	0.18	28262.00	412814.00	599000	20240613	-24.87	347500	20240229	29.50	599000	-24.87	20240613	347500	29.50	20240229	599000	-24.87	20240613	347500	29.50	20240229	0.24	N	004370	5000	304 억	1170459	N	N	13	N	N
134	20240807	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	451000	9000	2	2.04	4478990000	10018	18.89	440000	451500	437000	574000	309500	442000	447094.23	19.24	0	1862	472000	457000	446000	431000	420000	451500	425500	304	132000	5000	327080	500	1	6082642	27433	15.96	1.09	12	0.16	28262.00	412814.00	599000	20240613	-24.71	347500	20240229	29.78	599000	-24.71	20240613	347500	29.78	20240229	599000	-24.71	20240613	347500	29.78	20240229	0.24	N	004370	5000	304 억	1170459	N	N	13	N	N
135	20240807	110147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	447000	5000	2	1.13	3600367000	8062	15.20	440000	451000	437000	574000	309500	442000	446584.84	19.24	0	1100	472000	457000	446000	431000	420000	451500	425500	304	132000	5000	327080	500	1	6082642	27189	15.82	1.08	12	0.13	28262.00	412814.00	599000	20240613	-25.38	347500	20240229	28.63	599000	-25.38	20240613	347500	28.63	20240229	599000	-25.38	20240613	347500	28.63	20240229	0.24	N	004370	5000	304 억	1170459	N	N	13	N	N
136	20240807	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	447000	5000	2	1.13	2655373500	5954	11.23	440000	451000	437000	574000	309500	442000	445981.44	19.24	0	1027	472000	457000	446000	431000	420000	451500	425500	304	132000	5000	327080	500	1	6082642	27189	15.82	1.08	12	0.10	28262.00	412814.00	599000	20240613	-25.38	347500	20240229	28.63	599000	-25.38	20240613	347500	28.63	20240229	599000	-25.38	20240613	347500	28.63	20240229	0.24	N	004370	5000	304 억	1170459	N	N	13	N	N
137	20240807	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	437000	-5000	5	-1.13	281593000	640	1.21	440000	443000	437000	574000	309500	442000	439989.06	19.24	0	-396	472000	457000	446000	431000	420000	451500	425500	304	132000	5000	327080	500	1	6082642	26581	15.46	1.06	12	0.01	28262.00	412814.00	599000	20240613	-27.05	347500	20240229	25.76	599000	-27.05	20240613	347500	25.76	20240229	599000	-27.05	20240613	347500	25.76	20240229	0.24	N	004370	5000	304 억	1170459	N	N	13	N	N
138	20240806	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	442000	-2000	5	-0.45	23467338000	52952	123.02	457000	461000	435000	577000	311000	444000	443182.93	19.32	0	-16941	470666	457332	445166	431832	419666	451250	425750	304	133000	5000	328560	500	1	6082642	26885	15.64	1.07	12	0.87	28262.00	412814.00	599000	20240613	-26.21	347500	20240229	27.19	599000	-26.21	20240613	347500	27.19	20240229	599000	-26.21	20240613	347500	27.19	20240229	0.25	N	004370	5000	304 억	1175374	N	N	13	N	N
139	20240806	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	443000	-1000	5	-0.23	20578264500	46445	107.91	457000	461000	435000	577000	311000	444000	443067.28	19.32	0	-13765	470666	457332	445166	431832	419666	451250	425750	304	133000	5000	328560	500	1	6082642	26946	15.67	1.07	12	0.76	28262.00	412814.00	599000	20240613	-26.04	347500	20240229	27.48	599000	-26.04	20240613	347500	27.48	20240229	599000	-26.04	20240613	347500	27.48	20240229	0.25	N	004370	5000	304 억	1175374	N	N	243	N	N
140	20240806	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	437000	-7000	5	-1.58	17316367500	39005	90.62	457000	461000	435000	577000	311000	444000	443952.50	19.32	0	-13610	470666	457332	445166	431832	419666	451250	425750	304	133000	5000	328560	500	1	6082642	26581	15.46	1.06	12	0.64	28262.00	412814.00	599000	20240613	-27.05	347500	20240229	25.76	599000	-27.05	20240613	347500	25.76	20240229	599000	-27.05	20240613	347500	25.76	20240229	0.25	N	004370	5000	304 억	1175374	N	N	243	N	N
141	20240806	130147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	439000	-5000	5	-1.13	13314196500	29874	69.41	457000	461000	435000	577000	311000	444000	445678.68	19.32	0	-9478	470666	457332	445166	431832	419666	451250	425750	304	133000	5000	328560	500	1	6082642	26703	15.53	1.06	12	0.49	28262.00	412814.00	599000	20240613	-26.71	347500	20240229	26.33	599000	-26.71	20240613	347500	26.33	20240229	599000	-26.71	20240613	347500	26.33	20240229	0.25	N	004370	5000	304 억	1175374	N	N	243	N	N
142	20240806	120148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	440500	-3500	5	-0.79	12334582000	27645	64.23	457000	461000	435000	577000	311000	444000	446178.08	19.32	0	-8571	470666	457332	445166	431832	419666	451250	425750	304	133000	5000	328560	500	1	6082642	26794	15.59	1.07	12	0.45	28262.00	412814.00	599000	20240613	-26.46	347500	20240229	26.76	599000	-26.46	20240613	347500	26.76	20240229	599000	-26.46	20240613	347500	26.76	20240229	0.25	N	004370	5000	304 억	1175374	N	N	243	N	N
143	20240806	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	439000	-5000	5	-1.13	11236499000	25151	58.43	457000	461000	435000	577000	311000	444000	446762.07	19.32	0	-8036	470666	457332	445166	431832	419666	451250	425750	304	133000	5000	328560	500	1	6082642	26703	15.53	1.06	12	0.41	28262.00	412814.00	599000	20240613	-26.71	347500	20240229	26.33	599000	-26.71	20240613	347500	26.33	20240229	599000	-26.71	20240613	347500	26.33	20240229	0.25	N	004370	5000	304 억	1175374	N	N	243	N	N
144	20240806	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	451000	7000	2	1.58	5495437500	12190	28.32	457000	461000	435500	577000	311000	444000	450818.01	19.32	0	-2813	470666	457332	445166	431832	419666	451250	425750	304	133000	5000	328560	500	1	6082642	27433	15.96	1.09	12	0.20	28262.00	412814.00	599000	20240613	-24.71	347500	20240229	29.78	599000	-24.71	20240613	347500	29.78	20240229	599000	-24.71	20240613	347500	29.78	20240229	0.25	N	004370	5000	304 억	1175374	N	N	243	N	N
145	20240806	090147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	461000	17000	2	3.83	655596000	1433	3.33	457000	461000	455000	577000	311000	444000	457546.22	19.32	0	240	470666	457332	445166	431832	419666	451250	425750	304	133000	5000	328560	500	1	6082642	28041	16.31	1.12	12	0.02	28262.00	412814.00	599000	20240613	-23.04	347500	20240229	32.66	599000	-23.04	20240613	347500	32.66	20240229	599000	-23.04	20240613	347500	32.66	20240229	0.25	N	004370	5000	304 억	1175374	N	N	243	N	N
146	20240805	160146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	444000	-20000	5	-4.31	19277869500	42988	203.78	455000	458500	433000	603000	325000	464000	448455.16	19.16	0	2674	482333	473166	467833	458666	453333	470500	456000	304	139000	5000	343360	500	1	6082642	27007	15.71	1.08	12	0.71	28262.00	412814.00	599000	20240613	-25.88	347500	20240229	27.77	599000	-25.88	20240613	347500	27.77	20240229	599000	-25.88	20240613	347500	27.77	20240229	0.26	N	004370	5000	304 억	1165313	N	N	242	N	N
147	20240805	150146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	447000	-17000	5	-3.66	16328050000	36344	172.29	455000	458500	433000	603000	325000	464000	449263.17	19.16	0	1654	482333	473166	467833	458666	453333	470500	456000	304	139000	5000	343360	500	1	6082642	27189	15.82	1.08	12	0.60	28262.00	412814.00	599000	20240613	-25.38	347500	20240229	28.63	599000	-25.38	20240613	347500	28.63	20240229	599000	-25.38	20240613	347500	28.63	20240229	0.26	N	004370	5000	304 억	1165313	N	N	49	N	N
148	20240805	140147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	448000	-16000	5	-3.45	13030287000	28903	137.01	455000	458500	442500	603000	325000	464000	450827.27	19.16	0	1441	482333	473166	467833	458666	453333	470500	456000	304	139000	5000	343360	500	1	6082642	27250	15.85	1.09	12	0.48	28262.00	412814.00	599000	20240613	-25.21	347500	20240229	28.92	599000	-25.21	20240613	347500	28.92	20240229	599000	-25.21	20240613	347500	28.92	20240229	0.26	N	004370	5000	304 억	1165313	N	N	49	N	N
149	20240805	130146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	443000	-21000	5	-4.53	10077200000	22287	105.65	455000	458500	443000	603000	325000	464000	452154.90	19.16	0	176	482333	473166	467833	458666	453333	470500	456000	304	139000	5000	343360	500	1	6082642	26946	15.67	1.07	12	0.37	28262.00	412814.00	599000	20240613	-26.04	347500	20240229	27.48	599000	-26.04	20240613	347500	27.48	20240229	599000	-26.04	20240613	347500	27.48	20240229	0.26	N	004370	5000	304 억	1165313	N	N	49	N	N
150	20240805	120147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	453000	-11000	5	-2.37	8150306000	18007	85.36	455000	458500	444000	603000	325000	464000	452617.50	19.16	0	1640	482333	473166	467833	458666	453333	470500	456000	304	139000	5000	343360	500	1	6082642	27554	16.03	1.10	12	0.30	28262.00	412814.00	599000	20240613	-24.37	347500	20240229	30.36	599000	-24.37	20240613	347500	30.36	20240229	599000	-24.37	20240613	347500	30.36	20240229	0.26	N	004370	5000	304 억	1165313	N	N	49	N	N
151	20240805	110149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	457500	-6500	5	-1.40	6471343000	14296	67.77	455000	458500	444000	603000	325000	464000	452666.50	19.16	0	1944	482333	473166	467833	458666	453333	470500	456000	304	139000	5000	343360	500	1	6082642	27828	16.19	1.11	12	0.24	28262.00	412814.00	599000	20240613	-23.62	347500	20240229	31.65	599000	-23.62	20240613	347500	31.65	20240229	599000	-23.62	20240613	347500	31.65	20240229	0.26	N	004370	5000	304 억	1165313	N	N	49	N	N
152	20240805	100147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	449000	-15000	5	-3.23	3578375000	7925	37.57	455000	458500	444000	603000	325000	464000	451526.82	19.16	0	1774	482333	473166	467833	458666	453333	470500	456000	304	139000	5000	343360	500	1	6082642	27311	15.89	1.09	12	0.13	28262.00	412814.00	599000	20240613	-25.04	347500	20240229	29.21	599000	-25.04	20240613	347500	29.21	20240229	599000	-25.04	20240613	347500	29.21	20240229	0.26	N	004370	5000	304 억	1165313	N	N	49	N	N
153	20240805	090145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	456000	-8000	5	-1.72	160621000	353	1.67	455000	458500	452000	603000	325000	464000	454965.81	19.16	0	107	482333	473166	467833	458666	453333	470500	456000	304	139000	5000	343360	500	1	6082642	27737	16.13	1.10	12	0.01	28262.00	412814.00	599000	20240613	-23.87	347500	20240229	31.22	599000	-23.87	20240613	347500	31.22	20240229	599000	-23.87	20240613	347500	31.22	20240229	0.26	N	004370	5000	304 억	1165313	N	N	49	N	N
154	20240802	160145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	464000	-14500	5	-3.03	9841970500	20996	116.75	477000	477000	462500	622000	335000	478500	468756.36	19.19	400	-2371	494833	486666	478333	470166	461833	490750	474250	304	143500	5000	354090	500	1	6082642	28223	16.42	1.12	12	0.35	28262.00	412814.00	599000	20240613	-22.54	347500	20240229	33.53	599000	-22.54	20240613	347500	33.53	20240229	599000	-22.54	20240613	347500	33.53	20240229	0.26	N	004370	5000	304 억	1167344	N	N	49	N	N
155	20240802	150143	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	464500	-14000	5	-2.93	9034087000	19255	107.07	477000	477000	462500	622000	335000	478500	469181.36	19.19	400	-2422	494833	486666	478333	470166	461833	490750	474250	304	143500	5000	354090	500	1	6082642	28254	16.44	1.13	12	0.32	28262.00	412814.00	599000	20240613	-22.45	347500	20240229	33.67	599000	-22.45	20240613	347500	33.67	20240229	599000	-22.45	20240613	347500	33.67	20240229	0.26	N	004370	5000	304 억	1167344	N	N	57	N	N
156	20240802	140145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	466500	-12000	5	-2.51	7047021500	14986	83.33	477000	477000	465000	622000	335000	478500	470240.32	19.19	400	-1707	494833	486666	478333	470166	461833	490750	474250	304	143500	5000	354090	500	1	6082642	28376	16.51	1.13	12	0.25	28262.00	412814.00	599000	20240613	-22.12	347500	20240229	34.24	599000	-22.12	20240613	347500	34.24	20240229	599000	-22.12	20240613	347500	34.24	20240229	0.26	N	004370	5000	304 억	1167344	N	N	57	N	N
157	20240802	130144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	469000	-9500	5	-1.99	5766058500	12248	68.11	477000	477000	465000	622000	335000	478500	470775.51	19.19	400	-1404	494833	486666	478333	470166	461833	490750	474250	304	143500	5000	354090	500	1	6082642	28528	16.59	1.14	12	0.20	28262.00	412814.00	599000	20240613	-21.70	347500	20240229	34.96	599000	-21.70	20240613	347500	34.96	20240229	599000	-21.70	20240613	347500	34.96	20240229	0.26	N	004370	5000	304 억	1167344	N	N	57	N	N
158	20240802	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	470500	-8000	5	-1.67	4691882000	9965	55.41	477000	477000	465000	622000	335000	478500	470836.13	19.19	400	-838	494833	486666	478333	470166	461833	490750	474250	304	143500	5000	354090	500	1	6082642	28619	16.65	1.14	12	0.16	28262.00	412814.00	599000	20240613	-21.45	347500	20240229	35.40	599000	-21.45	20240613	347500	35.40	20240229	599000	-21.45	20240613	347500	35.40	20240229	0.26	N	004370	5000	304 억	1167344	N	N	57	N	N
159	20240802	110146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	472000	-6500	5	-1.36	3586753500	7619	42.37	477000	477000	465000	622000	335000	478500	470764.34	19.19	400	-371	494833	486666	478333	470166	461833	490750	474250	304	143500	5000	354090	500	1	6082642	28710	16.70	1.14	12	0.13	28262.00	412814.00	599000	20240613	-21.20	347500	20240229	35.83	599000	-21.20	20240613	347500	35.83	20240229	599000	-21.20	20240613	347500	35.83	20240229	0.26	N	004370	5000	304 억	1167344	N	N	57	N	N
160	20240802	100144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	471500	-7000	5	-1.46	2454847500	5223	29.04	477000	477000	465000	622000	335000	478500	470007.18	19.19	400	-26	494833	486666	478333	470166	461833	490750	474250	304	143500	5000	354090	500	1	6082642	28680	16.68	1.14	12	0.09	28262.00	412814.00	599000	20240613	-21.29	347500	20240229	35.68	599000	-21.29	20240613	347500	35.68	20240229	599000	-21.29	20240613	347500	35.68	20240229	0.26	N	004370	5000	304 억	1167344	N	N	57	N	N
161	20240802	090147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	467000	-11500	5	-2.40	300586500	638	3.55	477000	477000	466500	622000	335000	478500	471138.71	19.19	400	-217	494833	486666	478333	470166	461833	490750	474250	304	143500	5000	354090	500	1	6082642	28406	16.52	1.13	12	0.01	28262.00	412814.00	599000	20240613	-22.04	347500	20240229	34.39	599000	-22.04	20240613	347500	34.39	20240229	599000	-22.04	20240613	347500	34.39	20240229	0.26	N	004370	5000	304 억	1167344	N	N	57	N	N
162	20240801	160144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	478500	-4000	5	-0.83	8555886000	17816	45.48	476000	486500	470000	627000	338000	482500	480236.76	19.26	0	-2794	509500	496000	480000	466500	450500	502750	473250	304	144500	5000	357050	500	1	6082642	29105	16.93	1.16	12	0.29	28262.00	412814.00	599000	20240613	-20.12	347500	20240229	37.70	599000	-20.12	20240613	347500	37.70	20240229	599000	-20.12	20240613	347500	37.70	20240229	0.27	N	004370	5000	304 억	1171332	N	N	54	N	N
163	20240801	150146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	482000	-500	5	-0.10	7843294000	16330	41.69	476000	486500	470000	627000	338000	482500	480299.69	19.26	0	-2677	509500	496000	480000	466500	450500	502750	473250	304	144500	5000	357050	500	1	6082642	29318	17.05	1.17	12	0.27	28262.00	412814.00	599000	20240613	-19.53	347500	20240229	38.71	599000	-19.53	20240613	347500	38.71	20240229	599000	-19.53	20240613	347500	38.71	20240229	0.27	N	004370	5000	304 억	1171332	N	N	4	N	N
164	20240801	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	479500	-3000	5	-0.62	6484136000	13507	34.48	476000	486500	470000	627000	338000	482500	480057.45	19.26	0	-2145	509500	496000	480000	466500	450500	502750	473250	304	144500	5000	357050	500	1	6082642	29166	16.97	1.16	12	0.22	28262.00	412814.00	599000	20240613	-19.95	347500	20240229	37.99	599000	-19.95	20240613	347500	37.99	20240229	599000	-19.95	20240613	347500	37.99	20240229	0.27	N	004370	5000	304 억	1171332	N	N	4	N	N
165	20240801	130145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	482500	0	3	0.00	5391936000	11235	28.68	476000	486500	470000	627000	338000	482500	479923.10	19.26	0	-1459	509500	496000	480000	466500	450500	502750	473250	304	144500	5000	357050	500	1	6082642	29349	17.07	1.17	12	0.18	28262.00	412814.00	599000	20240613	-19.45	347500	20240229	38.85	599000	-19.45	20240613	347500	38.85	20240229	599000	-19.45	20240613	347500	38.85	20240229	0.27	N	004370	5000	304 억	1171332	N	N	4	N	N
166	20240801	120144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	480000	-2500	5	-0.52	4766708000	9936	25.37	476000	486500	470000	627000	338000	482500	479741.14	19.26	0	-1334	509500	496000	480000	466500	450500	502750	473250	304	144500	5000	357050	500	1	6082642	29197	16.98	1.16	12	0.16	28262.00	412814.00	599000	20240613	-19.87	347500	20240229	38.13	599000	-19.87	20240613	347500	38.13	20240229	599000	-19.87	20240613	347500	38.13	20240229	0.27	N	004370	5000	304 억	1171332	N	N	4	N	N
167	20240801	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	480500	-2000	5	-0.41	3954558000	8242	21.04	476000	486500	470000	627000	338000	482500	479805.63	19.26	0	-1461	509500	496000	480000	466500	450500	502750	473250	304	144500	5000	357050	500	1	6082642	29227	17.00	1.16	12	0.14	28262.00	412814.00	599000	20240613	-19.78	347500	20240229	38.27	599000	-19.78	20240613	347500	38.27	20240229	599000	-19.78	20240613	347500	38.27	20240229	0.27	N	004370	5000	304 억	1171332	N	N	4	N	N
168	20240801	100145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	479500	-3000	5	-0.62	2660297500	5545	14.16	476000	486500	470000	627000	338000	482500	479765.10	19.26	0	-1009	509500	496000	480000	466500	450500	502750	473250	304	144500	5000	357050	500	1	6082642	29166	16.97	1.16	12	0.09	28262.00	412814.00	599000	20240613	-19.95	347500	20240229	37.99	599000	-19.95	20240613	347500	37.99	20240229	599000	-19.95	20240613	347500	37.99	20240229	0.27	N	004370	5000	304 억	1171332	N	N	4	N	N
169	20240801	090144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	475500	-7000	5	-1.45	301438500	632	1.61	476000	482000	475500	627000	338000	482500	476959.65	19.26	0	-313	509500	496000	480000	466500	450500	502750	473250	304	144500	5000	357050	500	1	6082642	28923	16.82	1.15	12	0.01	28262.00	412814.00	599000	20240613	-20.62	347500	20240229	36.83	599000	-20.62	20240613	347500	36.83	20240229	599000	-20.62	20240613	347500	36.83	20240229	0.27	N	004370	5000	304 억	1171332	N	N	4	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History