KissMeData/007310/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

76 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	20241031	160234	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	421500	12000	2	2.93	1210279500	2906	89.17	412500	421500	406000	532000	287000	409500	416439.51	12.15	1072	423500	416500	412000	405000	400500	414250	402750	200	122500	5000	303030	500	1	4007830	16893	10.54	0.74	12	0.07	40005.00	566748.00	513000	20240613	-17.84	361000	20231024	16.76	513000	-17.84	20240613	381000	10.63	20240320	513000	-17.84	20240613	370000	13.92	20231031	0.07	N	007310	5000	200 억	486943	N	N	29	N	N
3	20241031	150237	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	8000	2	1.95	815214000	1966	60.33	412500	419500	406000	532000	287000	409500	414656.15	12.15	550	423500	416500	412000	405000	400500	414250	402750	200	122500	5000	303030	500	1	4007830	16733	10.44	0.74	12	0.05	40005.00	566748.00	513000	20240613	-18.62	361000	20231024	15.65	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	370000	12.84	20231031	0.07	N	007310	5000	200 억	486943	N	N	102	N	N
4	20241031	140236	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	7000	2	1.71	606891000	1465	44.95	412500	419500	406000	532000	287000	409500	414260.07	12.15	269	423500	416500	412000	405000	400500	414250	402750	200	122500	5000	303030	500	1	4007830	16693	10.41	0.73	12	0.04	40005.00	566748.00	513000	20240613	-18.81	361000	20231024	15.37	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	370000	12.57	20231031	0.07	N	007310	5000	200 억	486943	N	N	102	N	N
5	20241031	130236	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	6000	2	1.47	549894500	1328	40.75	412500	419500	406000	532000	287000	409500	414077.18	12.15	218	423500	416500	412000	405000	400500	414250	402750	200	122500	5000	303030	500	1	4007830	16653	10.39	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.01	361000	20231024	15.10	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	370000	12.30	20231031	0.07	N	007310	5000	200 억	486943	N	N	102	N	N
6	20241031	120236	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	5500	2	1.34	497960000	1203	36.91	412500	419500	406000	532000	287000	409500	413931.84	12.15	172	423500	416500	412000	405000	400500	414250	402750	200	122500	5000	303030	500	1	4007830	16632	10.37	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.10	361000	20231024	14.96	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	370000	12.16	20231031	0.07	N	007310	5000	200 억	486943	N	N	102	N	N
7	20241031	110237	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	9500	2	2.32	365079000	884	27.12	412500	419500	406000	532000	287000	409500	412985.29	12.15	168	423500	416500	412000	405000	400500	414250	402750	200	122500	5000	303030	500	1	4007830	16793	10.47	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.32	361000	20231024	16.07	513000	-18.32	20240613	381000	9.97	20240320	513000	-18.32	20240613	370000	13.24	20231031	0.07	N	007310	5000	200 억	486943	N	N	102	N	N
8	20241031	100236	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	2000	2	0.49	91251500	223	6.84	412500	412500	406000	532000	287000	409500	409199.55	12.15	-87	423500	416500	412000	405000	400500	414250	402750	200	122500	5000	303030	500	1	4007830	16492	10.29	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.79	361000	20231024	13.99	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	370000	11.22	20231031	0.07	N	007310	5000	200 억	486943	N	N	102	N	N
9	20241031	090236	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	2000	2	0.49	6173500	15	0.46	412500	412500	409500	532000	287000	409500	411566.67	12.15	2	423500	416500	412000	405000	400500	414250	402750	200	122500	5000	303030	500	1	4007830	16492	10.29	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.79	361000	20231024	13.99	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	370000	11.22	20231031	0.07	N	007310	5000	200 억	486943	N	N	102	N	N
10	20241030	160235	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-5500	5	-1.33	1334761500	3248	131.66	419000	419000	407500	539000	290500	415000	410948.74	12.12	985	423666	419332	414666	410332	405666	421500	412500	200	124000	5000	307100	500	1	4007830	16412	10.24	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.18	361000	20231024	13.43	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	365500	12.04	20231030	0.07	N	007310	5000	200 억	485567	N	N	101	N	N
11	20241030	150238	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-4000	5	-0.96	1259326000	3064	124.20	419000	419000	407500	539000	290500	415000	411007.18	12.12	935	423666	419332	414666	410332	405666	421500	412500	200	124000	5000	307100	500	1	4007830	16472	10.27	0.73	12	0.08	40005.00	566748.00	513000	20240613	-19.88	361000	20231024	13.85	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	365500	12.45	20231030	0.07	N	007310	5000	200 억	485567	N	N	8	N	N
12	20241030	140237	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	-2500	5	-0.60	663963500	1613	65.38	419000	419000	409500	539000	290500	415000	411632.67	12.12	266	423666	419332	414666	410332	405666	421500	412500	200	124000	5000	307100	500	1	4007830	16532	10.31	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.59	361000	20231024	14.27	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	365500	12.86	20231030	0.07	N	007310	5000	200 억	485567	N	N	8	N	N
13	20241030	130237	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-5500	5	-1.33	403433000	980	39.72	419000	419000	409500	539000	290500	415000	411666.33	12.12	-103	423666	419332	414666	410332	405666	421500	412500	200	124000	5000	307100	500	1	4007830	16412	10.24	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.18	361000	20231024	13.43	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	365500	12.04	20231030	0.07	N	007310	5000	200 억	485567	N	N	8	N	N
14	20241030	120237	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-3500	5	-0.84	306933000	745	30.20	419000	419000	409500	539000	290500	415000	411990.60	12.12	-145	423666	419332	414666	410332	405666	421500	412500	200	124000	5000	307100	500	1	4007830	16492	10.29	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.79	361000	20231024	13.99	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	365500	12.59	20231030	0.07	N	007310	5000	200 억	485567	N	N	8	N	N
15	20241030	110236	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	-2000	5	-0.48	119332000	288	11.67	419000	419000	411500	539000	290500	415000	414347.22	12.12	-83	423666	419332	414666	410332	405666	421500	412500	200	124000	5000	307100	500	1	4007830	16552	10.32	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.49	361000	20231024	14.40	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	365500	13.00	20231030	0.07	N	007310	5000	200 억	485567	N	N	8	N	N
16	20241030	100235	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	1000	2	0.24	70208000	169	6.85	419000	419000	412000	539000	290500	415000	415431.95	12.12	-75	423666	419332	414666	410332	405666	421500	412500	200	124000	5000	307100	500	1	4007830	16673	10.40	0.73	12	0.00	40005.00	566748.00	513000	20240613	-18.91	361000	20231024	15.24	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	365500	13.82	20231030	0.07	N	007310	5000	200 억	485567	N	N	8	N	N
17	20241030	090236	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	500	2	0.12	13373000	32	1.30	419000	419000	415500	539000	290500	415000	417906.25	12.12	-9	423666	419332	414666	410332	405666	421500	412500	200	124000	5000	307100	500	1	4007830	16653	10.39	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.01	361000	20231024	15.10	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	365500	13.68	20231030	0.07	N	007310	5000	200 억	485567	N	N	8	N	N
18	20241029	160229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	1500	2	0.36	1024111000	2467	132.85	414000	419000	410000	537000	289500	413500	415124.04	12.08	852	420166	416832	412666	409332	405166	418500	411000	200	123500	5000	305990	500	1	4007830	16632	10.37	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.10	361000	20231020	14.96	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	365500	13.54	20231030	0.07	N	007310	5000	200 억	484213	N	N	8	N	N
19	20241029	150233	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	3500	2	0.85	887922000	2139	115.19	414000	419000	410000	537000	289500	413500	415110.80	12.08	852	420166	416832	412666	409332	405166	418500	411000	200	123500	5000	305990	500	1	4007830	16713	10.42	0.74	12	0.05	40005.00	566748.00	513000	20240613	-18.71	361000	20231020	15.51	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	365500	14.09	20231030	0.07	N	007310	5000	200 억	484213	N	N	29	N	N
20	20241029	140230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	3500	2	0.85	407551000	986	53.10	414000	418500	410000	537000	289500	413500	413337.73	12.08	177	420166	416832	412666	409332	405166	418500	411000	200	123500	5000	305990	500	1	4007830	16713	10.42	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.71	361000	20231020	15.51	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	365500	14.09	20231030	0.07	N	007310	5000	200 억	484213	N	N	29	N	N
21	20241029	130231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-1500	5	-0.36	263790500	640	34.46	414000	414500	410000	537000	289500	413500	412172.66	12.08	65	420166	416832	412666	409332	405166	418500	411000	200	123500	5000	305990	500	1	4007830	16512	10.30	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.69	361000	20231020	14.13	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	365500	12.72	20231030	0.07	N	007310	5000	200 억	484213	N	N	29	N	N
22	20241029	120232	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-2000	5	-0.48	194914000	473	25.47	414000	414500	410000	537000	289500	413500	412080.34	12.08	-7	420166	416832	412666	409332	405166	418500	411000	200	123500	5000	305990	500	1	4007830	16492	10.29	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.79	361000	20231020	13.99	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	365500	12.59	20231030	0.07	N	007310	5000	200 억	484213	N	N	29	N	N
23	20241029	110231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	0	3	0.00	170198500	413	22.24	414000	414500	410000	537000	289500	413500	412102.91	12.08	0	420166	416832	412666	409332	405166	418500	411000	200	123500	5000	305990	500	1	4007830	16572	10.34	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.40	361000	20231020	14.54	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	365500	13.13	20231030	0.07	N	007310	5000	200 억	484213	N	N	29	N	N
24	20241029	100231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-1500	5	-0.36	110152000	267	14.38	414000	414500	411000	537000	289500	413500	412554.31	12.08	-4	420166	416832	412666	409332	405166	418500	411000	200	123500	5000	305990	500	1	4007830	16512	10.30	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.69	361000	20231020	14.13	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	365500	12.72	20231030	0.07	N	007310	5000	200 억	484213	N	N	29	N	N
25	20241028	160229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	3000	2	0.73	764905500	1857	95.52	408500	416000	408500	533000	287500	410500	411903.88	12.08	340	422166	416332	412166	406332	402166	414250	404250	200	122500	5000	303770	500	1	4007830	16572	10.34	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.40	361000	20231020	14.54	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	365500	13.13	20231030	0.07	N	007310	5000	200 억	483964	N	N	29	N	N
26	20241028	150230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	3500	2	0.85	652792000	1586	81.58	408500	416000	408500	533000	287500	410500	411596.47	12.08	212	422166	416332	412166	406332	402166	414250	404250	200	122500	5000	303770	500	1	4007830	16592	10.35	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.30	361000	20231020	14.68	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	365500	13.27	20231030	0.07	N	007310	5000	200 억	483964	N	N	4	N	N
27	20241028	140231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	3500	2	0.85	557446500	1356	69.75	408500	414000	408500	533000	287500	410500	411096.24	12.08	178	422166	416332	412166	406332	402166	414250	404250	200	122500	5000	303770	500	1	4007830	16592	10.35	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.30	361000	20231020	14.68	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	365500	13.27	20231030	0.07	N	007310	5000	200 억	483964	N	N	4	N	N
28	20241028	130230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	2000	2	0.49	513245000	1249	64.25	408500	414000	408500	533000	287500	410500	410924.74	12.08	132	422166	416332	412166	406332	402166	414250	404250	200	122500	5000	303770	500	1	4007830	16532	10.31	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.59	361000	20231020	14.27	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	365500	12.86	20231030	0.07	N	007310	5000	200 억	483964	N	N	4	N	N
29	20241028	120231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	3000	2	0.73	420853000	1025	52.73	408500	414000	408500	533000	287500	410500	410588.29	12.08	130	422166	416332	412166	406332	402166	414250	404250	200	122500	5000	303770	500	1	4007830	16572	10.34	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.40	361000	20231020	14.54	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	365500	13.13	20231030	0.07	N	007310	5000	200 억	483964	N	N	4	N	N
30	20241028	110218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	2000	2	0.49	368814000	899	46.24	408500	413500	408500	533000	287500	410500	410249.17	12.08	116	422166	416332	412166	406332	402166	414250	404250	200	122500	5000	303770	500	1	4007830	16532	10.31	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.59	361000	20231020	14.27	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	365500	12.86	20231030	0.07	N	007310	5000	200 억	483964	N	N	4	N	N
31	20241028	100228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-1000	5	-0.24	214615000	523	26.90	408500	413500	408500	533000	287500	410500	410353.73	12.08	-40	422166	416332	412166	406332	402166	414250	404250	200	122500	5000	303770	500	1	4007830	16412	10.24	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.18	361000	20231020	13.43	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	365500	12.04	20231030	0.07	N	007310	5000	200 억	483964	N	N	4	N	N
32	20241028	090229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-2000	5	-0.49	6127500	15	0.77	408500	408500	408500	533000	287500	410500	408500.00	12.08	6	422166	416332	412166	406332	402166	414250	404250	200	122500	5000	303770	500	1	4007830	16372	10.21	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.37	361000	20231020	13.16	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	365500	11.76	20231030	0.07	N	007310	5000	200 억	483964	N	N	4	N	N
33	20241025	160228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-7500	5	-1.79	794792000	1936	32.35	418000	418000	408000	543000	293000	418000	410533.14	12.08	-356	436333	427166	417833	408666	399333	431750	413250	200	125000	5000	309320	500	1	4007830	16452	10.26	0.72	12	0.05	40005.00	566748.00	513000	20240613	-19.98	361000	20231020	13.71	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	365500	12.31	20231025	0.07	N	007310	5000	200 억	484170	N	N	4	N	N
34	20241025	150230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-9000	5	-2.15	706223000	1720	28.74	418000	418000	408000	543000	293000	418000	410594.77	12.08	-351	436333	427166	417833	408666	399333	431750	413250	200	125000	5000	309320	500	1	4007830	16392	10.22	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.27	361000	20231020	13.30	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	365500	11.90	20231025	0.07	N	007310	5000	200 억	484170	N	N	3	N	N
35	20241025	140230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-9000	5	-2.15	627660500	1528	25.53	418000	418000	408000	543000	293000	418000	410772.58	12.08	-334	436333	427166	417833	408666	399333	431750	413250	200	125000	5000	309320	500	1	4007830	16392	10.22	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.27	361000	20231020	13.30	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	365500	11.90	20231025	0.07	N	007310	5000	200 억	484170	N	N	3	N	N
36	20241025	130231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-8000	5	-1.91	538137500	1309	21.87	418000	418000	408000	543000	293000	418000	411105.81	12.08	-321	436333	427166	417833	408666	399333	431750	413250	200	125000	5000	309320	500	1	4007830	16432	10.25	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.08	361000	20231020	13.57	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	365500	12.18	20231025	0.07	N	007310	5000	200 억	484170	N	N	3	N	N
37	20241025	120231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-9000	5	-2.15	510299000	1241	20.74	418000	418000	408000	543000	293000	418000	411199.84	12.08	-300	436333	427166	417833	408666	399333	431750	413250	200	125000	5000	309320	500	1	4007830	16392	10.22	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.27	361000	20231020	13.30	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	365500	11.90	20231025	0.07	N	007310	5000	200 억	484170	N	N	3	N	N
38	20241025	110230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-8500	5	-2.03	454304500	1104	18.45	418000	418000	408000	543000	293000	418000	411507.70	12.08	-258	436333	427166	417833	408666	399333	431750	413250	200	125000	5000	309320	500	1	4007830	16412	10.24	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.18	361000	20231020	13.43	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	365500	12.04	20231025	0.07	N	007310	5000	200 억	484170	N	N	3	N	N
39	20241025	100231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-6500	5	-1.56	247231500	598	9.99	418000	418000	410500	543000	293000	418000	413430.60	12.08	-165	436333	427166	417833	408666	399333	431750	413250	200	125000	5000	309320	500	1	4007830	16492	10.29	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.79	361000	20231020	13.99	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	365500	12.59	20231025	0.07	N	007310	5000	200 억	484170	N	N	3	N	N
40	20241025	090229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-500	5	-0.12	40019000	96	1.60	418000	418000	414500	543000	293000	418000	416864.58	12.08	-20	436333	427166	417833	408666	399333	431750	413250	200	125000	5000	309320	500	1	4007830	16733	10.44	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.62	361000	20231020	15.65	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	365500	14.23	20231025	0.07	N	007310	5000	200 억	484170	N	N	3	N	N
41	20241024	160228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	10500	2	2.58	2514955500	5982	241.40	410000	427000	408500	529000	285500	407500	420420.51	12.05	881	418166	412832	409666	404332	401166	411250	402750	200	121500	5000	301550	500	1	4007830	16753	10.45	0.74	12	0.15	40005.00	566748.00	513000	20240613	-18.52	361000	20231020	15.79	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	361000	15.79	20231024	0.09	N	007310	5000	200 억	483041	N	N	3	N	N
42	20241024	150229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	8500	2	2.09	2307918000	5486	221.39	410000	427000	408500	529000	285500	407500	420692.31	12.05	611	418166	412832	409666	404332	401166	411250	402750	200	121500	5000	301550	500	1	4007830	16673	10.40	0.73	12	0.14	40005.00	566748.00	513000	20240613	-18.91	361000	20231020	15.24	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	361000	15.24	20231024	0.09	N	007310	5000	200 억	483041	N	N	2	N	N
43	20241024	140228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	419500	12000	2	2.94	2104611500	4999	201.74	410000	427000	408500	529000	285500	407500	421006.50	12.05	597	418166	412832	409666	404332	401166	411250	402750	200	121500	5000	301550	500	1	4007830	16813	10.49	0.74	12	0.12	40005.00	566748.00	513000	20240613	-18.23	361000	20231020	16.20	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	361000	16.20	20231024	0.09	N	007310	5000	200 억	483041	N	N	2	N	N
44	20241024	130229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	419500	12000	2	2.94	2057678500	4887	197.22	410000	427000	408500	529000	285500	407500	421051.46	12.05	568	418166	412832	409666	404332	401166	411250	402750	200	121500	5000	301550	500	1	4007830	16813	10.49	0.74	12	0.12	40005.00	566748.00	513000	20240613	-18.23	361000	20231020	16.20	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	361000	16.20	20231024	0.09	N	007310	5000	200 억	483041	N	N	2	N	N
45	20241024	120228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	420000	12500	2	3.07	1985979000	4716	190.31	410000	427000	408500	529000	285500	407500	421115.14	12.05	545	418166	412832	409666	404332	401166	411250	402750	200	121500	5000	301550	500	1	4007830	16833	10.50	0.74	12	0.12	40005.00	566748.00	513000	20240613	-18.13	361000	20231020	16.34	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	361000	16.34	20231024	0.09	N	007310	5000	200 억	483041	N	N	2	N	N
46	20241024	110229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	419500	12000	2	2.94	1870461500	4441	179.22	410000	427000	408500	529000	285500	407500	421180.25	12.05	455	418166	412832	409666	404332	401166	411250	402750	200	121500	5000	301550	500	1	4007830	16813	10.49	0.74	12	0.11	40005.00	566748.00	513000	20240613	-18.23	361000	20231020	16.20	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	361000	16.20	20231024	0.09	N	007310	5000	200 억	483041	N	N	2	N	N
47	20241024	100229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	425000	17500	2	4.29	1043553000	2492	100.56	410000	425000	408500	529000	285500	407500	418761.24	12.05	1345	418166	412832	409666	404332	401166	411250	402750	200	121500	5000	301550	500	1	4007830	17033	10.62	0.75	12	0.06	40005.00	566748.00	513000	20240613	-17.15	361000	20231020	17.73	513000	-17.15	20240613	381000	11.55	20240320	513000	-17.15	20240613	361000	17.73	20231024	0.09	N	007310	5000	200 억	483041	N	N	2	N	N
48	20241024	090214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	2000	2	0.49	12288500	30	1.21	410000	410000	408500	529000	285500	407500	409616.67	12.05	17	418166	412832	409666	404332	401166	411250	402750	200	121500	5000	301550	500	1	4007830	16412	10.24	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.18	361000	20231020	13.43	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	361000	13.43	20231024	0.09	N	007310	5000	200 억	483041	N	N	2	N	N
49	20241023	160230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-5000	5	-1.21	1002942500	2454	78.03	415000	415000	406500	536000	289000	412500	408698.98	12.04	90	419166	415832	409666	406332	400166	417500	408000	200	123500	5000	305250	500	1	4007830	16332	10.19	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.57	361000	20231020	12.88	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	361000	12.88	20231024	0.08	N	007310	5000	200 억	482398	N	N	2	N	N
50	20241023	150231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-4000	5	-0.97	843906000	2064	65.63	415000	415000	406500	536000	289000	412500	408869.19	12.04	-28	419166	415832	409666	406332	400166	417500	408000	200	123500	5000	305250	500	1	4007830	16372	10.21	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.37	361000	20231020	13.16	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	361000	13.16	20231024	0.08	N	007310	5000	200 억	482398	N	N	23	N	N
51	20241023	140233	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-3500	5	-0.85	715714500	1750	55.64	415000	415000	406500	536000	289000	412500	408979.71	12.04	-28	419166	415832	409666	406332	400166	417500	408000	200	123500	5000	305250	500	1	4007830	16392	10.22	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.27	361000	20231020	13.30	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	361000	13.30	20231024	0.08	N	007310	5000	200 억	482398	N	N	23	N	N
52	20241023	130230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-4000	5	-0.97	560491000	1370	43.56	415000	415000	406500	536000	289000	412500	409117.52	12.04	100	419166	415832	409666	406332	400166	417500	408000	200	123500	5000	305250	500	1	4007830	16372	10.21	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.37	361000	20231020	13.16	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	361000	13.16	20231024	0.08	N	007310	5000	200 억	482398	N	N	23	N	N
53	20241023	120228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-2500	5	-0.61	419678500	1025	32.59	415000	415000	406500	536000	289000	412500	409442.44	12.04	88	419166	415832	409666	406332	400166	417500	408000	200	123500	5000	305250	500	1	4007830	16432	10.25	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.08	361000	20231020	13.57	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	361000	13.57	20231024	0.08	N	007310	5000	200 억	482398	N	N	23	N	N
54	20241023	110229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-3000	5	-0.73	362808500	886	28.17	415000	415000	406500	536000	289000	412500	409490.41	12.04	78	419166	415832	409666	406332	400166	417500	408000	200	123500	5000	305250	500	1	4007830	16412	10.24	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.18	361000	20231020	13.43	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	361000	13.43	20231024	0.08	N	007310	5000	200 억	482398	N	N	23	N	N
55	20241023	100228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-2500	5	-0.61	192812500	470	14.94	415000	415000	406500	536000	289000	412500	410239.36	12.04	13	419166	415832	409666	406332	400166	417500	408000	200	123500	5000	305250	500	1	4007830	16432	10.25	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.08	361000	20231020	13.57	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	361000	13.57	20231024	0.08	N	007310	5000	200 억	482398	N	N	23	N	N
56	20241023	090228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-500	5	-0.12	29007500	70	2.23	415000	415000	411000	536000	289000	412500	414392.86	12.04	-6	419166	415832	409666	406332	400166	417500	408000	200	123500	5000	305250	500	1	4007830	16512	10.30	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.69	361000	20231020	14.13	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	361000	14.13	20231024	0.08	N	007310	5000	200 억	482398	N	N	23	N	N
57	20241022	160226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	6500	2	1.60	1284491000	3143	166.47	407000	413000	403500	527000	284500	406000	408680.67	12.03	133	414666	410332	406666	402332	398666	412500	404500	200	121000	5000	300440	500	1	4007830	16532	10.31	0.73	12	0.08	40005.00	566748.00	513000	20240613	-19.59	361000	20231020	14.27	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	361000	14.27	20231024	0.09	N	007310	5000	200 억	482190	N	N	23	N	N
58	20241022	150229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	6500	2	1.60	1127510500	2762	146.29	407000	413000	403500	527000	284500	406000	408222.48	12.03	164	414666	410332	406666	402332	398666	412500	404500	200	121000	5000	300440	500	1	4007830	16532	10.31	0.73	12	0.07	40005.00	566748.00	513000	20240613	-19.59	361000	20231020	14.27	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	361000	14.27	20231024	0.09	N	007310	5000	200 억	482190	N	N	18	N	N
59	20241022	140230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	4500	2	1.11	886330000	2176	115.25	407000	411500	403500	527000	284500	406000	407320.77	12.03	283	414666	410332	406666	402332	398666	412500	404500	200	121000	5000	300440	500	1	4007830	16452	10.26	0.72	12	0.05	40005.00	566748.00	513000	20240613	-19.98	361000	20231020	13.71	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	361000	13.71	20231024	0.09	N	007310	5000	200 억	482190	N	N	18	N	N
60	20241022	130228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-500	5	-0.12	747158500	1835	97.19	407000	411500	403500	527000	284500	406000	407170.84	12.03	167	414666	410332	406666	402332	398666	412500	404500	200	121000	5000	300440	500	1	4007830	16252	10.14	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.96	361000	20231020	12.33	513000	-20.96	20240613	381000	6.43	20240320	513000	-20.96	20240613	361000	12.33	20231024	0.09	N	007310	5000	200 억	482190	N	N	18	N	N
61	20241022	120228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	0	3	0.00	709395000	1742	92.27	407000	411500	403500	527000	284500	406000	407230.20	12.03	153	414666	410332	406666	402332	398666	412500	404500	200	121000	5000	300440	500	1	4007830	16272	10.15	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.86	361000	20231020	12.47	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	361000	12.47	20231024	0.09	N	007310	5000	200 억	482190	N	N	18	N	N
62	20241022	110227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	0	3	0.00	588533000	1444	76.48	407000	411500	403500	527000	284500	406000	407571.33	12.03	-42	414666	410332	406666	402332	398666	412500	404500	200	121000	5000	300440	500	1	4007830	16272	10.15	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.86	361000	20231020	12.47	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	361000	12.47	20231024	0.09	N	007310	5000	200 억	482190	N	N	18	N	N
63	20241022	100228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	500	2	0.12	485730000	1190	63.03	407000	411500	405500	527000	284500	406000	408176.47	12.03	-12	414666	410332	406666	402332	398666	412500	404500	200	121000	5000	300440	500	1	4007830	16292	10.16	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.76	361000	20231020	12.60	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	361000	12.60	20231024	0.09	N	007310	5000	200 억	482190	N	N	18	N	N
64	20241022	090227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	1000	2	0.25	27787000	68	3.60	407000	411000	407000	527000	284500	406000	408632.35	12.03	-28	414666	410332	406666	402332	398666	412500	404500	200	121000	5000	300440	500	1	4007830	16312	10.17	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.66	361000	20231020	12.74	513000	-20.66	20240613	381000	6.82	20240320	513000	-20.66	20240613	361000	12.74	20231024	0.09	N	007310	5000	200 억	482190	N	N	18	N	N
65	20241021	160226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	3500	2	0.87	769802000	1887	93.00	403000	411000	403000	523000	282000	402500	407950.19	12.01	605	411833	407166	404833	400166	397833	406000	399000	200	120500	5000	297850	500	1	4007830	16272	10.15	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.86	361000	20231020	12.47	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	361000	12.47	20231024	0.09	N	007310	5000	200 억	481514	N	N	18	N	N
66	20241021	150228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	6000	2	1.49	650642000	1594	78.56	403000	411000	403000	523000	282000	402500	408181.93	12.01	608	411833	407166	404833	400166	397833	406000	399000	200	120500	5000	297850	500	1	4007830	16372	10.21	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.37	361000	20231020	13.16	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	361000	13.16	20231024	0.09	N	007310	5000	200 억	481514	N	N	0	N	N
67	20241021	140228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	6000	2	1.49	616746000	1511	74.47	403000	411000	403000	523000	282000	402500	408170.75	12.01	578	411833	407166	404833	400166	397833	406000	399000	200	120500	5000	297850	500	1	4007830	16372	10.21	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.37	361000	20231020	13.16	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	361000	13.16	20231024	0.09	N	007310	5000	200 억	481514	N	N	0	N	N
68	20241021	130227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	5500	2	1.37	600415000	1471	72.50	403000	411000	403000	523000	282000	402500	408167.91	12.01	570	411833	407166	404833	400166	397833	406000	399000	200	120500	5000	297850	500	1	4007830	16352	10.20	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.47	361000	20231020	13.02	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	361000	13.02	20231024	0.09	N	007310	5000	200 억	481514	N	N	0	N	N
69	20241021	120227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	7000	2	1.74	531697000	1303	64.22	403000	411000	403000	523000	282000	402500	408056.02	12.01	539	411833	407166	404833	400166	397833	406000	399000	200	120500	5000	297850	500	1	4007830	16412	10.24	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.18	361000	20231020	13.43	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	361000	13.43	20231024	0.09	N	007310	5000	200 억	481514	N	N	0	N	N
70	20241021	110226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	6000	2	1.49	336794500	827	40.76	403000	410000	403000	523000	282000	402500	407248.49	12.01	332	411833	407166	404833	400166	397833	406000	399000	200	120500	5000	297850	500	1	4007830	16372	10.21	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.37	361000	20231020	13.16	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	361000	13.16	20231024	0.09	N	007310	5000	200 억	481514	N	N	0	N	N
71	20241021	100228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	5000	2	1.24	160729000	396	19.52	403000	408000	403000	523000	282000	402500	405881.31	12.01	79	411833	407166	404833	400166	397833	406000	399000	200	120500	5000	297850	500	1	4007830	16332	10.19	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.57	361000	20231020	12.88	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	361000	12.88	20231024	0.09	N	007310	5000	200 억	481514	N	N	0	N	N
72	20241021	090226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	500	2	0.12	20156000	50	2.46	403000	406000	403000	523000	282000	402500	403120.00	12.01	13	411833	407166	404833	400166	397833	406000	399000	200	120500	5000	297850	500	1	4007830	16152	10.07	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.44	361000	20231020	11.63	513000	-21.44	20240613	381000	5.77	20240320	513000	-21.44	20240613	361000	11.63	20231024	0.09	N	007310	5000	200 억	481514	N	N	0	N	N
73	20241018	160226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	402500	-7500	5	-1.83	819069000	2025	108.81	405000	409500	402500	533000	287000	410000	404481.45	12.02	-361	415000	412500	409000	406500	403000	413750	407750	200	123000	5000	303400	500	1	4007830	16132	10.06	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.54	361000	20231020	11.50	513000	-21.54	20240613	381000	5.64	20240320	513000	-21.54	20240613	361000	11.50	20231020	0.09	N	007310	5000	200 억	481853	N	N	16	N	N
74	20241018	150230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-5500	5	-1.34	581030000	1435	77.11	405000	409500	402500	533000	287000	410000	404898.95	12.02	-192	415000	412500	409000	406500	403000	413750	407750	200	123000	5000	303400	500	1	4007830	16212	10.11	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.15	361000	20231020	12.05	513000	-21.15	20240613	381000	6.17	20240320	513000	-21.15	20240613	361000	12.05	20231020	0.09	N	007310	5000	200 억	481853	N	N	16	N	N
75	20241018	140234	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-5000	5	-1.22	510260500	1260	67.71	405000	409500	402500	533000	287000	410000	404968.65	12.02	-181	415000	412500	409000	406500	403000	413750	407750	200	123000	5000	303400	500	1	4007830	16232	10.12	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.05	361000	20231020	12.19	513000	-21.05	20240613	381000	6.30	20240320	513000	-21.05	20240613	361000	12.19	20231020	0.09	N	007310	5000	200 억	481853	N	N	16	N	N
76	20241018	130228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	404500	-5500	5	-1.34	373915000	922	49.54	405000	409500	404000	533000	287000	410000	405547.72	12.02	-164	415000	412500	409000	406500	403000	413750	407750	200	123000	5000	303400	500	1	4007830	16212	10.11	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.15	361000	20231020	12.05	513000	-21.15	20240613	381000	6.17	20240320	513000	-21.15	20240613	361000	12.05	20231020	0.09	N	007310	5000	200 억	481853	N	N	16	N	N
77	20241018	120233	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-5000	5	-1.22	259398000	639	34.34	405000	409500	405000	533000	287000	410000	405943.66	12.02	-122	415000	412500	409000	406500	403000	413750	407750	200	123000	5000	303400	500	1	4007830	16232	10.12	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.05	361000	20231020	12.19	513000	-21.05	20240613	381000	6.30	20240320	513000	-21.05	20240613	361000	12.19	20231020	0.09	N	007310	5000	200 억	481853	N	N	16	N	N
78	20241018	110230	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3500	5	-0.85	180745500	445	23.91	405000	409500	405000	533000	287000	410000	406169.66	12.02	12	415000	412500	409000	406500	403000	413750	407750	200	123000	5000	303400	500	1	4007830	16292	10.16	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.76	361000	20231020	12.60	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	361000	12.60	20231020	0.09	N	007310	5000	200 억	481853	N	N	16	N	N
79	20241018	100227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-3000	5	-0.73	150670500	371	19.94	405000	409500	405000	533000	287000	410000	406119.95	12.02	47	415000	412500	409000	406500	403000	413750	407750	200	123000	5000	303400	500	1	4007830	16312	10.17	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.66	361000	20231020	12.74	513000	-20.66	20240613	381000	6.82	20240320	513000	-20.66	20240613	361000	12.74	20231020	0.09	N	007310	5000	200 억	481853	N	N	16	N	N
80	20241018	090227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-1500	5	-0.37	84289000	208	11.18	405000	409500	405000	533000	287000	410000	405235.58	12.02	8	415000	412500	409000	406500	403000	413750	407750	200	123000	5000	303400	500	1	4007830	16372	10.21	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.37	361000	20231020	13.16	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	361000	13.16	20231020	0.09	N	007310	5000	200 억	481853	N	N	16	N	N
81	20241017	160226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	0	3	0.00	753898000	1850	100.16	406000	411500	405500	533000	287000	410000	407512.43	12.03	-244	416000	413000	410500	407500	405000	411750	406250	200	123000	5000	303400	500	1	4007830	16432	10.25	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.08	361000	20231020	13.57	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	361000	13.57	20231020	0.09	N	007310	5000	200 억	482091	N	N	16	N	N
82	20241017	150227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-2500	5	-0.61	611658500	1502	81.32	406000	411500	405500	533000	287000	410000	407229.36	12.03	-98	416000	413000	410500	407500	405000	411750	406250	200	123000	5000	303400	500	1	4007830	16332	10.19	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.57	361000	20231020	12.88	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	361000	12.88	20231020	0.09	N	007310	5000	200 억	482091	N	N	62	N	N
83	20241017	140226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	-1500	5	-0.37	503711500	1237	66.97	406000	411500	405500	533000	287000	410000	407204.12	12.03	-104	416000	413000	410500	407500	405000	411750	406250	200	123000	5000	303400	500	1	4007830	16372	10.21	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.37	361000	20231020	13.16	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	361000	13.16	20231020	0.09	N	007310	5000	200 억	482091	N	N	62	N	N
84	20241017	130227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-2500	5	-0.61	469838000	1154	62.48	406000	411500	405500	533000	287000	410000	407138.65	12.03	-72	416000	413000	410500	407500	405000	411750	406250	200	123000	5000	303400	500	1	4007830	16332	10.19	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.57	361000	20231020	12.88	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	361000	12.88	20231020	0.09	N	007310	5000	200 억	482091	N	N	62	N	N
85	20241017	120227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	-3500	5	-0.85	387569000	952	51.54	406000	411500	405500	533000	287000	410000	407110.29	12.03	-49	416000	413000	410500	407500	405000	411750	406250	200	123000	5000	303400	500	1	4007830	16292	10.16	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.76	361000	20231020	12.60	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	361000	12.60	20231020	0.09	N	007310	5000	200 억	482091	N	N	62	N	N
86	20241017	110228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	-3000	5	-0.73	291327000	715	38.71	406000	411500	406000	533000	287000	410000	407450.35	12.03	-41	416000	413000	410500	407500	405000	411750	406250	200	123000	5000	303400	500	1	4007830	16312	10.17	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.66	361000	20231020	12.74	513000	-20.66	20240613	381000	6.82	20240320	513000	-20.66	20240613	361000	12.74	20231020	0.09	N	007310	5000	200 억	482091	N	N	62	N	N
87	20241017	100227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	0	3	0.00	206147000	506	27.40	406000	411500	406000	533000	287000	410000	407405.14	12.03	-16	416000	413000	410500	407500	405000	411750	406250	200	123000	5000	303400	500	1	4007830	16432	10.25	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.08	361000	20231020	13.57	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	361000	13.57	20231020	0.09	N	007310	5000	200 억	482091	N	N	62	N	N
88	20241017	090226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-2000	5	-0.49	107227500	264	14.29	406000	411500	406000	533000	287000	410000	406164.77	12.03	-3	416000	413000	410500	407500	405000	411750	406250	200	123000	5000	303400	500	1	4007830	16352	10.20	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.47	361000	20231020	13.02	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	361000	13.02	20231020	0.09	N	007310	5000	200 억	482091	N	N	62	N	N
89	20241016	160225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-1500	5	-0.36	755236000	1840	123.32	411500	413500	408000	534000	288500	411500	410454.35	12.03	-235	415500	413500	412500	410500	409500	413000	410000	200	122500	5000	304510	500	1	4007830	16432	10.25	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.08	356000	20231006	15.17	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	361000	13.57	20231020	0.08	N	007310	5000	200 억	482258	N	N	62	N	N
90	20241016	150227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-500	5	-0.12	630939000	1537	103.02	411500	413500	408000	534000	288500	411500	410500.33	12.03	-361	415500	413500	412500	410500	409500	413000	410000	200	122500	5000	304510	500	1	4007830	16472	10.27	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.88	356000	20231006	15.45	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.08	N	007310	5000	200 억	482258	N	N	3	N	N
91	20241016	140227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-1000	5	-0.24	533624500	1300	87.13	411500	413500	408000	534000	288500	411500	410480.38	12.03	-372	415500	413500	412500	410500	409500	413000	410000	200	122500	5000	304510	500	1	4007830	16452	10.26	0.72	12	0.03	40005.00	566748.00	513000	20240613	-19.98	356000	20231006	15.31	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	361000	13.71	20231020	0.08	N	007310	5000	200 억	482258	N	N	3	N	N
92	20241016	130226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-500	5	-0.12	476139000	1160	77.75	411500	413500	408000	534000	288500	411500	410464.66	12.03	-347	415500	413500	412500	410500	409500	413000	410000	200	122500	5000	304510	500	1	4007830	16472	10.27	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.88	356000	20231006	15.45	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.08	N	007310	5000	200 억	482258	N	N	3	N	N
93	20241016	120226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	0	3	0.00	385232000	939	62.94	411500	413500	408000	534000	288500	411500	410257.72	12.03	-223	415500	413500	412500	410500	409500	413000	410000	200	122500	5000	304510	500	1	4007830	16492	10.29	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.79	356000	20231006	15.59	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	361000	13.99	20231020	0.08	N	007310	5000	200 억	482258	N	N	3	N	N
94	20241016	110226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-500	5	-0.12	341661500	833	55.83	411500	413500	408000	534000	288500	411500	410157.86	12.03	-230	415500	413500	412500	410500	409500	413000	410000	200	122500	5000	304510	500	1	4007830	16472	10.27	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.88	356000	20231006	15.45	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.08	N	007310	5000	200 억	482258	N	N	3	N	N
95	20241016	100225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-2000	5	-0.49	259962500	634	42.49	411500	413500	408000	534000	288500	411500	410035.49	12.03	-200	415500	413500	412500	410500	409500	413000	410000	200	122500	5000	304510	500	1	4007830	16412	10.24	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.18	356000	20231006	15.03	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	361000	13.43	20231020	0.08	N	007310	5000	200 억	482258	N	N	3	N	N
96	20241016	090226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-1000	5	-0.24	104107000	253	16.96	411500	413500	410500	534000	288500	411500	411490.12	12.03	-126	415500	413500	412500	410500	409500	413000	410000	200	122500	5000	304510	500	1	4007830	16452	10.26	0.72	12	0.01	40005.00	566748.00	513000	20240613	-19.98	356000	20231006	15.31	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	361000	13.71	20231020	0.08	N	007310	5000	200 억	482258	N	N	3	N	N
97	20241015	160225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	0	3	0.00	614733000	1491	70.20	413000	414500	411500	534000	288500	411500	412296.31	12.03	86	418166	414832	411666	408332	405166	413250	406750	200	122500	5000	304510	500	1	4007830	16492	10.29	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.79	352000	20231005	16.90	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	361000	13.99	20231020	0.08	N	007310	5000	200 억	482246	N	N	3	N	N
98	20241015	150226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	500	2	0.12	544348000	1320	62.15	413000	414500	411500	534000	288500	411500	412384.85	12.03	50	418166	414832	411666	408332	405166	413250	406750	200	122500	5000	304510	500	1	4007830	16512	10.30	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	361000	14.13	20231020	0.08	N	007310	5000	200 억	482246	N	N	14	N	N
99	20241015	140226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	500	2	0.12	451065500	1094	51.51	413000	414500	411500	534000	288500	411500	412308.50	12.03	9	418166	414832	411666	408332	405166	413250	406750	200	122500	5000	304510	500	1	4007830	16512	10.30	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	361000	14.13	20231020	0.08	N	007310	5000	200 억	482246	N	N	14	N	N
100	20241015	130226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	500	2	0.12	397914500	965	45.43	413000	414500	412000	534000	288500	411500	412346.63	12.03	29	418166	414832	411666	408332	405166	413250	406750	200	122500	5000	304510	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	361000	14.13	20231020	0.08	N	007310	5000	200 억	482246	N	N	14	N	N
101	20241015	120225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	1500	2	0.36	376058000	912	42.94	413000	414500	412000	534000	288500	411500	412344.30	12.03	38	418166	414832	411666	408332	405166	413250	406750	200	122500	5000	304510	500	1	4007830	16552	10.32	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.49	352000	20231005	17.33	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	361000	14.40	20231020	0.08	N	007310	5000	200 억	482246	N	N	14	N	N
102	20241015	110227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	1500	2	0.36	332308000	806	37.95	413000	414500	412000	534000	288500	411500	412292.80	12.03	34	418166	414832	411666	408332	405166	413250	406750	200	122500	5000	304510	500	1	4007830	16552	10.32	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.49	352000	20231005	17.33	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	361000	14.40	20231020	0.08	N	007310	5000	200 억	482246	N	N	14	N	N
103	20241015	100227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	1000	2	0.24	265439000	644	30.32	413000	414500	412000	534000	288500	411500	412172.36	12.03	20	418166	414832	411666	408332	405166	413250	406750	200	122500	5000	304510	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	361000	14.27	20231020	0.08	N	007310	5000	200 억	482246	N	N	14	N	N
104	20241015	090225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	1000	2	0.24	3301500	8	0.38	413000	413000	412500	534000	288500	411500	412687.50	12.03	2	418166	414832	411666	408332	405166	413250	406750	200	122500	5000	304510	500	1	4007830	16532	10.31	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	361000	14.27	20231020	0.08	N	007310	5000	200 억	482246	N	N	14	N	N
105	20241014	160222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-500	5	-0.12	875135500	2124	63.40	412000	415000	408500	535000	288500	412000	412023.10	12.03	217	425333	418666	414833	408166	404333	416750	406250	200	123000	5000	304880	500	1	4007830	16492	10.29	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.79	352000	20231005	16.90	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	361000	13.99	20231020	0.08	N	007310	5000	200 억	482204	N	N	14	N	N
106	20241014	150222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	1000	2	0.24	750807500	1822	54.39	412000	415000	408500	535000	288500	412000	412078.76	12.03	34	425333	418666	414833	408166	404333	416750	406250	200	123000	5000	304880	500	1	4007830	16552	10.32	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.49	352000	20231005	17.33	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	361000	14.40	20231020	0.08	N	007310	5000	200 억	482204	N	N	609	N	N
107	20241014	140223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	1000	2	0.24	515907000	1254	37.43	412000	415000	408500	535000	288500	412000	411409.09	12.03	-113	425333	418666	414833	408166	404333	416750	406250	200	123000	5000	304880	500	1	4007830	16552	10.32	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.49	352000	20231005	17.33	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	361000	14.40	20231020	0.08	N	007310	5000	200 억	482204	N	N	609	N	N
108	20241014	130222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-1000	5	-0.24	465595000	1132	33.79	412000	415000	408500	535000	288500	412000	411303.00	12.03	-110	425333	418666	414833	408166	404333	416750	406250	200	123000	5000	304880	500	1	4007830	16472	10.27	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.88	352000	20231005	16.76	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.08	N	007310	5000	200 억	482204	N	N	609	N	N
109	20241014	120221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-1500	5	-0.36	334018000	813	24.27	412000	415000	408500	535000	288500	412000	410846.25	12.03	-89	425333	418666	414833	408166	404333	416750	406250	200	123000	5000	304880	500	1	4007830	16452	10.26	0.72	12	0.02	40005.00	566748.00	513000	20240613	-19.98	352000	20231005	16.62	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	361000	13.71	20231020	0.08	N	007310	5000	200 억	482204	N	N	609	N	N
110	20241014	110222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-1000	5	-0.24	232280500	565	16.87	412000	415000	408500	535000	288500	412000	411115.93	12.03	-74	425333	418666	414833	408166	404333	416750	406250	200	123000	5000	304880	500	1	4007830	16472	10.27	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.88	352000	20231005	16.76	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.08	N	007310	5000	200 억	482204	N	N	609	N	N
111	20241014	100222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	0	3	0.00	124867000	303	9.04	412000	415000	410000	535000	288500	412000	412102.31	12.03	-71	425333	418666	414833	408166	404333	416750	406250	200	123000	5000	304880	500	1	4007830	16512	10.30	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	361000	14.13	20231020	0.08	N	007310	5000	200 억	482204	N	N	609	N	N
112	20241014	090223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	2000	2	0.49	21453500	52	1.55	412000	415000	411500	535000	288500	412000	412567.31	12.03	-32	425333	418666	414833	408166	404333	416750	406250	200	123000	5000	304880	500	1	4007830	16592	10.35	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.30	352000	20231005	17.61	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	361000	14.68	20231020	0.08	N	007310	5000	200 억	482204	N	N	609	N	N
113	20241011	160220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-3000	5	-0.72	1381643000	3339	55.47	420500	421500	411000	539000	290500	415000	413789.10	12.02	419	425333	420166	414333	409166	403333	422750	411750	200	124000	5000	307100	500	1	4007830	16512	10.30	0.73	12	0.08	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	361000	14.13	20231020	0.08	N	007310	5000	200 억	481939	N	N	609	N	N
114	20241011	150221	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	-2500	5	-0.60	1237396000	2989	49.66	420500	421500	411000	539000	290500	415000	413982.93	12.02	318	425333	420166	414333	409166	403333	422750	411750	200	124000	5000	307100	500	1	4007830	16532	10.31	0.73	12	0.07	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	361000	14.27	20231020	0.08	N	007310	5000	200 억	481939	N	N	14	N	N
115	20241011	140222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	-500	5	-0.12	795870000	1921	31.92	420500	421500	411000	539000	290500	415000	414299.48	12.02	321	425333	420166	414333	409166	403333	422750	411750	200	124000	5000	307100	500	1	4007830	16612	10.36	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.20	352000	20231005	17.76	513000	-19.20	20240613	381000	8.79	20240320	513000	-19.20	20240613	361000	14.82	20231020	0.08	N	007310	5000	200 억	481939	N	N	14	N	N
116	20241011	130222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	-1500	5	-0.36	568819500	1370	22.76	420500	421500	412000	539000	290500	415000	415196.86	12.02	183	425333	420166	414333	409166	403333	422750	411750	200	124000	5000	307100	500	1	4007830	16572	10.34	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.40	352000	20231005	17.47	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	361000	14.54	20231020	0.08	N	007310	5000	200 억	481939	N	N	14	N	N
117	20241011	120222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	1000	2	0.24	453614000	1092	18.14	420500	421500	412000	539000	290500	415000	415397.80	12.02	250	425333	420166	414333	409166	403333	422750	411750	200	124000	5000	307100	500	1	4007830	16673	10.40	0.73	12	0.03	40005.00	566748.00	513000	20240613	-18.91	352000	20231005	18.18	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	361000	15.24	20231020	0.08	N	007310	5000	200 억	481939	N	N	14	N	N
118	20241011	110222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	500	2	0.12	402902000	970	16.12	420500	421500	412000	539000	290500	415000	415363.26	12.02	216	425333	420166	414333	409166	403333	422750	411750	200	124000	5000	307100	500	1	4007830	16653	10.39	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.01	352000	20231005	18.04	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	361000	15.10	20231020	0.08	N	007310	5000	200 억	481939	N	N	14	N	N
119	20241011	100227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	-500	5	-0.12	230772000	555	9.22	420500	421500	412000	539000	290500	415000	415806.86	12.02	155	425333	420166	414333	409166	403333	422750	411750	200	124000	5000	307100	500	1	4007830	16612	10.36	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.20	352000	20231005	17.76	513000	-19.20	20240613	381000	8.79	20240320	513000	-19.20	20240613	361000	14.82	20231020	0.08	N	007310	5000	200 억	481939	N	N	14	N	N
120	20241011	090222	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	421000	6000	2	1.45	17238000	41	0.68	420500	421500	417000	539000	290500	415000	420575.00	12.02	21	425333	420166	414333	409166	403333	422750	411750	200	124000	5000	307100	500	1	4007830	16873	10.52	0.74	12	0.00	40005.00	566748.00	513000	20240613	-17.93	352000	20231005	19.60	513000	-17.93	20240613	381000	10.50	20240320	513000	-17.93	20240613	361000	16.62	20231020	0.08	N	007310	5000	200 억	481939	N	N	14	N	N
121	20241010	160225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	7500	2	1.84	2496423500	6015	220.98	414500	419500	408500	529000	285500	407500	415033.02	12.00	542	418500	413000	410000	404500	401500	411500	403000	200	121500	5000	301550	500	1	4007830	16632	10.37	0.73	12	0.15	40005.00	566748.00	513000	20240613	-19.10	352000	20231005	17.90	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	361000	14.96	20231020	0.08	N	007310	5000	200 억	480853	N	N	14	N	N
122	20241010	150229	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	10000	2	2.45	1271999000	3070	112.78	414500	418500	408500	529000	285500	407500	414331.92	12.00	428	418500	413000	410000	404500	401500	411500	403000	200	121500	5000	301550	500	1	4007830	16733	10.44	0.74	12	0.08	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	361000	15.65	20231020	0.08	N	007310	5000	200 억	480853	N	N	69	N	N
123	20241010	140227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	9000	2	2.21	951904000	2302	84.57	414500	418500	408500	529000	285500	407500	413511.73	12.00	419	418500	413000	410000	404500	401500	411500	403000	200	121500	5000	301550	500	1	4007830	16693	10.41	0.73	12	0.06	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	361000	15.37	20231020	0.08	N	007310	5000	200 억	480853	N	N	69	N	N
124	20241010	130226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	7000	2	1.72	676723000	1642	60.32	414500	414500	408500	529000	285500	407500	412133.37	12.00	348	418500	413000	410000	404500	401500	411500	403000	200	121500	5000	301550	500	1	4007830	16612	10.36	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.20	352000	20231005	17.76	513000	-19.20	20240613	381000	8.79	20240320	513000	-19.20	20240613	361000	14.82	20231020	0.08	N	007310	5000	200 억	480853	N	N	69	N	N
125	20241010	120226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	6000	2	1.47	560786000	1362	50.04	414500	414500	408500	529000	285500	407500	411737.15	12.00	348	418500	413000	410000	404500	401500	411500	403000	200	121500	5000	301550	500	1	4007830	16572	10.34	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.40	352000	20231005	17.47	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	361000	14.54	20231020	0.08	N	007310	5000	200 억	480853	N	N	69	N	N
126	20241010	110225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	3500	2	0.86	385413500	937	34.42	414500	414500	408500	529000	285500	407500	411327.11	12.00	269	418500	413000	410000	404500	401500	411500	403000	200	121500	5000	301550	500	1	4007830	16472	10.27	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.88	352000	20231005	16.76	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.08	N	007310	5000	200 억	480853	N	N	69	N	N
127	20241010	100226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	2500	2	0.61	302381000	735	27.00	414500	414500	408500	529000	285500	407500	411402.72	12.00	236	418500	413000	410000	404500	401500	411500	403000	200	121500	5000	301550	500	1	4007830	16432	10.25	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	361000	13.57	20231020	0.08	N	007310	5000	200 억	480853	N	N	69	N	N
128	20241010	090225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	6000	2	1.47	26881500	65	2.39	414500	414500	408500	529000	285500	407500	413561.54	12.00	21	418500	413000	410000	404500	401500	411500	403000	200	121500	5000	301550	500	1	4007830	16572	10.34	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.40	352000	20231005	17.47	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	361000	14.54	20231020	0.08	N	007310	5000	200 억	480853	N	N	69	N	N
129	20241008	160226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-4500	5	-1.09	1115072000	2722	96.46	415500	415500	407000	535000	288500	412000	409651.73	12.01	-626	418666	415332	411666	408332	404666	415500	408500	200	123000	5000	304880	500	1	4007830	16332	10.19	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.57	352000	20231005	15.77	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	361000	12.88	20231020	0.08	N	007310	5000	200 억	481275	N	N	69	N	N
130	20241008	150227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-4000	5	-0.97	978494500	2387	84.59	415500	415500	408000	535000	288500	412000	409926.48	12.01	-511	418666	415332	411666	408332	404666	415500	408500	200	123000	5000	304880	500	1	4007830	16352	10.20	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.47	352000	20231005	15.91	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	361000	13.02	20231020	0.08	N	007310	5000	200 억	481275	N	N	21	N	N
131	20241008	140227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-1500	5	-0.36	678871000	1654	58.61	415500	415500	409000	535000	288500	412000	410441.96	12.01	-88	418666	415332	411666	408332	404666	415500	408500	200	123000	5000	304880	500	1	4007830	16452	10.26	0.72	12	0.04	40005.00	566748.00	513000	20240613	-19.98	352000	20231005	16.62	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	361000	13.71	20231020	0.08	N	007310	5000	200 억	481275	N	N	21	N	N
132	20241008	130226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410500	-1500	5	-0.36	592418500	1443	51.13	415500	415500	409000	535000	288500	412000	410546.43	12.01	-38	418666	415332	411666	408332	404666	415500	408500	200	123000	5000	304880	500	1	4007830	16452	10.26	0.72	12	0.04	40005.00	566748.00	513000	20240613	-19.98	352000	20231005	16.62	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	361000	13.71	20231020	0.08	N	007310	5000	200 억	481275	N	N	21	N	N
133	20241008	120225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-1000	5	-0.24	527227000	1284	45.50	415500	415500	409000	535000	288500	412000	410612.93	12.01	-41	418666	415332	411666	408332	404666	415500	408500	200	123000	5000	304880	500	1	4007830	16472	10.27	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.88	352000	20231005	16.76	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.08	N	007310	5000	200 억	481275	N	N	21	N	N
134	20241008	110225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-1000	5	-0.24	382753000	932	33.03	415500	415500	409000	535000	288500	412000	410679.18	12.01	56	418666	415332	411666	408332	404666	415500	408500	200	123000	5000	304880	500	1	4007830	16472	10.27	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.88	352000	20231005	16.76	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.08	N	007310	5000	200 억	481275	N	N	21	N	N
135	20241008	100226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-2000	5	-0.49	214037000	521	18.46	415500	415500	410000	535000	288500	412000	410819.58	12.01	-25	418666	415332	411666	408332	404666	415500	408500	200	123000	5000	304880	500	1	4007830	16432	10.25	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	361000	13.57	20231020	0.08	N	007310	5000	200 억	481275	N	N	21	N	N
136	20241008	090225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	500	2	0.12	4563500	11	0.39	415500	415500	412500	535000	288500	412000	414863.64	12.01	3	418666	415332	411666	408332	404666	415500	408500	200	123000	5000	304880	500	1	4007830	16532	10.31	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	361000	14.27	20231020	0.08	N	007310	5000	200 억	481275	N	N	21	N	N
137	20241007	160225	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	0	3	0.00	1160922500	2820	86.98	412000	415000	408000	535000	288500	412000	411674.53	12.01	-484	420333	416166	413333	409166	406333	414750	407750	200	123000	5000	304880	500	1	4007830	16512	10.30	0.73	12	0.07	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	361000	14.13	20231020	0.07	N	007310	5000	200 억	481422	N	N	21	N	N
138	20241007	150223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	1000	2	0.24	987554500	2400	74.03	412000	414500	408000	535000	288500	412000	411481.04	12.01	-412	420333	416166	413333	409166	406333	414750	407750	200	123000	5000	304880	500	1	4007830	16552	10.32	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.49	352000	20231005	17.33	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	361000	14.40	20231020	0.07	N	007310	5000	200 억	481422	N	N	67	N	N
139	20241007	140240	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	500	2	0.12	830840000	2021	62.34	412000	414500	408000	535000	288500	412000	411103.41	12.01	-260	420333	416166	413333	409166	406333	414750	407750	200	123000	5000	304880	500	1	4007830	16532	10.31	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	361000	14.27	20231020	0.07	N	007310	5000	200 억	481422	N	N	67	N	N
140	20241007	130223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	500	2	0.12	732228500	1782	54.97	412000	414500	408000	535000	288500	412000	410902.64	12.01	-253	420333	416166	413333	409166	406333	414750	407750	200	123000	5000	304880	500	1	4007830	16532	10.31	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	361000	14.27	20231020	0.07	N	007310	5000	200 억	481422	N	N	67	N	N
141	20241007	120234	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	500	2	0.12	647263000	1576	48.61	412000	414500	408000	535000	288500	412000	410699.87	12.01	-211	420333	416166	413333	409166	406333	414750	407750	200	123000	5000	304880	500	1	4007830	16532	10.31	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	361000	14.27	20231020	0.07	N	007310	5000	200 억	481422	N	N	67	N	N
142	20241007	110223	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-1000	5	-0.24	505401000	1231	37.97	412000	414500	408000	535000	288500	412000	410561.33	12.01	-149	420333	416166	413333	409166	406333	414750	407750	200	123000	5000	304880	500	1	4007830	16472	10.27	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.88	352000	20231005	16.76	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	361000	13.85	20231020	0.07	N	007310	5000	200 억	481422	N	N	67	N	N
143	20241007	100220	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	1500	2	0.36	271482500	661	20.39	412000	414500	408000	535000	288500	412000	410714.83	12.01	15	420333	416166	413333	409166	406333	414750	407750	200	123000	5000	304880	500	1	4007830	16572	10.34	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.40	352000	20231005	17.47	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	361000	14.54	20231020	0.07	N	007310	5000	200 억	481422	N	N	67	N	N
144	20241007	090213	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-500	5	-0.12	32532000	79	2.44	412000	414500	410500	535000	288500	412000	411797.47	12.01	-42	420333	416166	413333	409166	406333	414750	407750	200	123000	5000	304880	500	1	4007830	16492	10.29	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.79	352000	20231005	16.90	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	361000	13.99	20231020	0.07	N	007310	5000	200 억	481422	N	N	67	N	N
145	20241004	160214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-4500	5	-1.08	1198494000	2904	84.39	416000	417500	410500	541000	292000	416500	412704.79	12.03	-932	430166	423332	419166	412332	408166	421250	410250	200	124500	5000	308210	500	1	4007830	16512	10.30	0.73	12	0.07	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	0.07	N	007310	5000	200 억	482050	N	N	67	N	N
146	20241004	150216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-5000	5	-1.20	1013990000	2456	71.37	416000	417500	410500	541000	292000	416500	412862.38	12.03	-887	430166	423332	419166	412332	408166	421250	410250	200	124500	5000	308210	500	1	4007830	16492	10.29	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.79	352000	20231005	16.90	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	352000	16.90	20231005	0.07	N	007310	5000	200 억	482050	N	N	24	N	N
147	20241004	140216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-5500	5	-1.32	881890000	2135	62.05	416000	417500	410500	541000	292000	416500	413063.23	12.03	-720	430166	423332	419166	412332	408166	421250	410250	200	124500	5000	308210	500	1	4007830	16472	10.27	0.73	12	0.05	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	0.07	N	007310	5000	200 억	482050	N	N	24	N	N
148	20241004	130215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	-5500	5	-1.32	699050000	1691	49.14	416000	417500	410500	541000	292000	416500	413394.44	12.03	-723	430166	423332	419166	412332	408166	421250	410250	200	124500	5000	308210	500	1	4007830	16472	10.27	0.73	12	0.04	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	0.07	N	007310	5000	200 억	482050	N	N	24	N	N
149	20241004	120216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-4500	5	-1.08	539351000	1303	37.87	416000	417500	412000	541000	292000	416500	413930.16	12.03	-557	430166	423332	419166	412332	408166	421250	410250	200	124500	5000	308210	500	1	4007830	16512	10.30	0.73	12	0.03	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	0.07	N	007310	5000	200 억	482050	N	N	24	N	N
150	20241004	110216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	-2500	5	-0.60	368467000	889	25.84	416000	417500	412500	541000	292000	416500	414473.57	12.03	-256	430166	423332	419166	412332	408166	421250	410250	200	124500	5000	308210	500	1	4007830	16592	10.35	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.30	352000	20231005	17.61	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	352000	17.61	20231005	0.07	N	007310	5000	200 억	482050	N	N	24	N	N
151	20241004	100215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	-1500	5	-0.36	245902500	593	17.23	416000	417500	413000	541000	292000	416500	414675.38	12.03	-190	430166	423332	419166	412332	408166	421250	410250	200	124500	5000	308210	500	1	4007830	16632	10.37	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.10	352000	20231005	17.90	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	352000	17.90	20231005	0.07	N	007310	5000	200 억	482050	N	N	24	N	N
152	20241004	090214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	-2500	5	-0.60	40265500	97	2.82	416000	416000	413500	541000	292000	416500	415108.25	12.03	-47	430166	423332	419166	412332	408166	421250	410250	200	124500	5000	308210	500	1	4007830	16592	10.35	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.30	352000	20231005	17.61	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	352000	17.61	20231005	0.07	N	007310	5000	200 억	482050	N	N	24	N	N
153	20241002	160213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	-10000	5	-2.34	1446806000	3440	83.27	422500	426000	415000	554000	299000	426500	420584.33	12.03	-669	442833	434666	429333	421166	415833	432000	418500	200	127500	5000	315610	500	1	4007830	16693	10.41	0.73	12	0.09	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	482227	N	N	24	N	N
154	20241002	150216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	-9500	5	-2.23	1182300000	2805	67.90	422500	426000	416000	554000	299000	426500	421497.33	12.03	-645	442833	434666	429333	421166	415833	432000	418500	200	127500	5000	315610	500	1	4007830	16713	10.42	0.74	12	0.07	40005.00	566748.00	513000	20240613	-18.71	352000	20231005	18.47	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	352000	18.47	20231005	0.08	N	007310	5000	200 억	482227	N	N	4	N	N
155	20241002	140215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420000	-6500	5	-1.52	1043611000	2473	59.86	422500	426000	418000	554000	299000	426500	422002.02	12.03	-475	442833	434666	429333	421166	415833	432000	418500	200	127500	5000	315610	500	1	4007830	16833	10.50	0.74	12	0.06	40005.00	566748.00	513000	20240613	-18.13	352000	20231005	19.32	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	352000	19.32	20231005	0.08	N	007310	5000	200 억	482227	N	N	4	N	N
156	20241002	130215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	422500	-4000	5	-0.94	791385000	1873	45.34	422500	426000	420000	554000	299000	426500	422522.69	12.03	-204	442833	434666	429333	421166	415833	432000	418500	200	127500	5000	315610	500	1	4007830	16933	10.56	0.75	12	0.05	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	482227	N	N	4	N	N
157	20241002	120213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420000	-6500	5	-1.52	717855000	1699	41.13	422500	426000	420000	554000	299000	426500	422516.19	12.03	-189	442833	434666	429333	421166	415833	432000	418500	200	127500	5000	315610	500	1	4007830	16833	10.50	0.74	12	0.04	40005.00	566748.00	513000	20240613	-18.13	352000	20231005	19.32	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	352000	19.32	20231005	0.08	N	007310	5000	200 억	482227	N	N	4	N	N
158	20241002	110212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	421500	-5000	5	-1.17	611806500	1447	35.03	422500	426000	420000	554000	299000	426500	422810.30	12.03	-13	442833	434666	429333	421166	415833	432000	418500	200	127500	5000	315610	500	1	4007830	16893	10.54	0.74	12	0.04	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	482227	N	N	4	N	N
159	20241002	100213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	423500	-3000	5	-0.70	256399000	608	14.72	422500	426000	420000	554000	299000	426500	421708.88	12.03	109	442833	434666	429333	421166	415833	432000	418500	200	127500	5000	315610	500	1	4007830	16973	10.59	0.75	12	0.02	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	482227	N	N	4	N	N
160	20241002	090211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	425000	-1500	5	-0.35	26156500	62	1.50	422500	425500	420000	554000	299000	426500	421879.03	12.03	-22	442833	434666	429333	421166	415833	432000	418500	200	127500	5000	315610	500	1	4007830	17033	10.62	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.15	352000	20231005	20.74	513000	-17.15	20240613	381000	11.55	20240320	513000	-17.15	20240613	352000	20.74	20231005	0.08	N	007310	5000	200 억	482227	N	N	4	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History