KissMeData/280360/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 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	161052	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	140500	2200	2	1.59	1999726600	14348	44.00	138300	140500	137100	179700	96900	138300	139371.54	13.71	0	1762	150366	144332	140866	134832	131366	142600	133100	47	41400	500	105100	100	1	9434574	13256	18.79	0.64	12	0.15	7476.00	220199.00	208500	20240618	-32.61	105700	20231004	32.92	208500	-32.61	20240618	115300	21.86	20240321	208500	-32.61	20240618	105700	32.92	20231004	0.12	N	280360	500	47 억	1293518	N	N	55	N	N
3	20240830	151105	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	140000	1700	2	1.23	1608404300	11561	35.45	138300	140100	137100	179700	96900	138300	139123.29	13.71	0	886	150366	144332	140866	134832	131366	142600	133100	47	41400	500	105100	100	1	9434574	13208	18.73	0.64	12	0.12	7476.00	220199.00	208500	20240618	-32.85	105700	20231004	32.45	208500	-32.85	20240618	115300	21.42	20240321	208500	-32.85	20240618	105700	32.45	20231004	0.12	N	280360	500	47 억	1293518	N	N	1	N	N
4	20240830	141103	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139500	1200	2	0.87	1340388400	9642	29.57	138300	140000	137100	179700	96900	138300	139015.60	13.71	0	-127	150366	144332	140866	134832	131366	142600	133100	47	41400	500	105100	100	1	9434574	13161	18.66	0.63	12	0.10	7476.00	220199.00	208500	20240618	-33.09	105700	20231004	31.98	208500	-33.09	20240618	115300	20.99	20240321	208500	-33.09	20240618	105700	31.98	20231004	0.12	N	280360	500	47 억	1293518	N	N	1	N	N
5	20240830	131057	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139500	1200	2	0.87	1079702900	7775	23.84	138300	140000	137100	179700	96900	138300	138868.54	13.71	0	832	150366	144332	140866	134832	131366	142600	133100	47	41400	500	105100	100	1	9434574	13161	18.66	0.63	12	0.08	7476.00	220199.00	208500	20240618	-33.09	105700	20231004	31.98	208500	-33.09	20240618	115300	20.99	20240321	208500	-33.09	20240618	105700	31.98	20231004	0.12	N	280360	500	47 억	1293518	N	N	1	N	N
6	20240830	121101	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139200	900	2	0.65	933940000	6729	20.63	138300	140000	137100	179700	96900	138300	138793.28	13.71	0	980	150366	144332	140866	134832	131366	142600	133100	47	41400	500	105100	100	1	9434574	13133	18.62	0.63	12	0.07	7476.00	220199.00	208500	20240618	-33.24	105700	20231004	31.69	208500	-33.24	20240618	115300	20.73	20240321	208500	-33.24	20240618	105700	31.69	20231004	0.12	N	280360	500	47 억	1293518	N	N	1	N	N
7	20240830	111113	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138400	100	2	0.07	567662100	4087	12.53	138300	140000	137100	179700	96900	138300	138894.57	13.71	0	341	150366	144332	140866	134832	131366	142600	133100	47	41400	500	105100	100	1	9434574	13057	18.51	0.63	12	0.04	7476.00	220199.00	208500	20240618	-33.62	105700	20231004	30.94	208500	-33.62	20240618	115300	20.03	20240321	208500	-33.62	20240618	105700	30.94	20231004	0.12	N	280360	500	47 억	1293518	N	N	1	N	N
8	20240830	101106	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139200	900	2	0.65	361344100	2605	7.99	138300	140000	137100	179700	96900	138300	138711.75	13.71	0	309	150366	144332	140866	134832	131366	142600	133100	47	41400	500	105100	100	1	9434574	13133	18.62	0.63	12	0.03	7476.00	220199.00	208500	20240618	-33.24	105700	20231004	31.69	208500	-33.24	20240618	115300	20.73	20240321	208500	-33.24	20240618	105700	31.69	20231004	0.12	N	280360	500	47 억	1293518	N	N	1	N	N
9	20240830	091111	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138300	0	3	0.00	69886300	506	1.55	138300	140000	137100	179700	96900	138300	138115.22	13.71	0	-268	150366	144332	140866	134832	131366	142600	133100	47	41400	500	105100	100	1	9434574	13048	18.50	0.63	12	0.01	7476.00	220199.00	208500	20240618	-33.67	105700	20231004	30.84	208500	-33.67	20240618	115300	19.95	20240321	208500	-33.67	20240618	105700	30.84	20231004	0.12	N	280360	500	47 억	1293518	N	N	1	N	N
10	20240829	161109	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138300	-7500	5	-5.14	4552164600	32575	500.92	146900	146900	137400	189500	102100	145800	139746.02	13.59	0	11397	151266	148532	146866	144132	142466	147700	143300	47	43700	500	110800	100	1	9434574	13048	18.50	0.63	12	0.35	7476.00	220199.00	208500	20240618	-33.67	105700	20231004	30.84	208500	-33.67	20240618	115300	19.95	20240321	208500	-33.67	20240618	105700	30.84	20231004	0.13	N	280360	500	47 억	1281867	N	N	1	N	N
11	20240829	151120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	137700	-8100	5	-5.56	4351649800	31123	478.59	146900	146900	137400	189500	102100	145800	139820.83	13.59	0	11029	151266	148532	146866	144132	142466	147700	143300	47	43700	500	110800	100	1	9434574	12991	18.42	0.63	12	0.33	7476.00	220199.00	208500	20240618	-33.96	105700	20231004	30.27	208500	-33.96	20240618	115300	19.43	20240321	208500	-33.96	20240618	105700	30.27	20231004	0.13	N	280360	500	47 억	1281867	N	N	76	N	N
12	20240829	141120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139000	-6800	5	-4.66	3026255400	21522	330.95	146900	146900	138500	189500	102100	145800	140611.94	13.59	0	7616	151266	148532	146866	144132	142466	147700	143300	47	43700	500	110800	100	1	9434574	13114	18.59	0.63	12	0.23	7476.00	220199.00	208500	20240618	-33.33	105700	20231004	31.50	208500	-33.33	20240618	115300	20.56	20240321	208500	-33.33	20240618	105700	31.50	20231004	0.13	N	280360	500	47 억	1281867	N	N	76	N	N
13	20240829	131121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139700	-6100	5	-4.18	2241395400	15888	244.32	146900	146900	139400	189500	102100	145800	141074.44	13.59	0	5360	151266	148532	146866	144132	142466	147700	143300	47	43700	500	110800	100	1	9434574	13180	18.69	0.63	12	0.17	7476.00	220199.00	208500	20240618	-33.00	105700	20231004	32.17	208500	-33.00	20240618	115300	21.16	20240321	208500	-33.00	20240618	105700	32.17	20231004	0.13	N	280360	500	47 억	1281867	N	N	76	N	N
14	20240829	121121	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	140700	-5100	5	-3.50	1685771900	11919	183.28	146900	146900	140200	189500	102100	145800	141435.32	13.59	0	4610	151266	148532	146866	144132	142466	147700	143300	47	43700	500	110800	100	1	9434574	13274	18.82	0.64	12	0.13	7476.00	220199.00	208500	20240618	-32.52	105700	20231004	33.11	208500	-32.52	20240618	115300	22.03	20240321	208500	-32.52	20240618	105700	33.11	20231004	0.13	N	280360	500	47 억	1281867	N	N	76	N	N
15	20240829	111120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	140800	-5000	5	-3.43	1119688300	7894	121.39	146900	146900	140600	189500	102100	145800	141839.92	13.59	0	2630	151266	148532	146866	144132	142466	147700	143300	47	43700	500	110800	100	1	9434574	13284	18.83	0.64	12	0.08	7476.00	220199.00	208500	20240618	-32.47	105700	20231004	33.21	208500	-32.47	20240618	115300	22.12	20240321	208500	-32.47	20240618	105700	33.21	20231004	0.13	N	280360	500	47 억	1281867	N	N	76	N	N
16	20240829	101113	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	141600	-4200	5	-2.88	679210800	4769	73.34	146900	146900	140600	189500	102100	145800	142421.35	13.59	0	1221	151266	148532	146866	144132	142466	147700	143300	47	43700	500	110800	100	1	9434574	13359	18.94	0.64	12	0.05	7476.00	220199.00	208500	20240618	-32.09	105700	20231004	33.96	208500	-32.09	20240618	115300	22.81	20240321	208500	-32.09	20240618	105700	33.96	20231004	0.13	N	280360	500	47 억	1281867	N	N	76	N	N
17	20240829	091119	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143900	-1900	5	-1.30	60774600	419	6.44	146900	146900	143800	189500	102100	145800	145044.98	13.59	0	-118	151266	148532	146866	144132	142466	147700	143300	47	43700	500	110800	100	1	9434574	13576	19.25	0.65	12	0.00	7476.00	220199.00	208500	20240618	-30.98	105700	20231004	36.14	208500	-30.98	20240618	115300	24.80	20240321	208500	-30.98	20240618	105700	36.14	20231004	0.13	N	280360	500	47 억	1281867	N	N	76	N	N
18	20240828	161043	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145800	-2500	5	-1.69	952031300	6477	110.79	148300	149600	145200	192700	103900	148300	146987.34	13.59	0	-179	151433	149866	147933	146366	144433	148900	145400	47	44400	500	112700	100	1	9434574	13756	19.50	0.66	12	0.07	7476.00	220199.00	208500	20240618	-30.07	105700	20231004	37.94	208500	-30.07	20240618	115300	26.45	20240321	208500	-30.07	20240618	105700	37.94	20231004	0.13	N	280360	500	47 억	1281839	N	N	76	N	N
19	20240828	151050	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145600	-2700	5	-1.82	868796000	5906	101.03	148300	149600	145200	192700	103900	148300	147103.56	13.59	0	-278	151433	149866	147933	146366	144433	148900	145400	47	44400	500	112700	100	1	9434574	13737	19.48	0.66	12	0.06	7476.00	220199.00	208500	20240618	-30.17	105700	20231004	37.75	208500	-30.17	20240618	115300	26.28	20240321	208500	-30.17	20240618	105700	37.75	20231004	0.13	N	280360	500	47 억	1281839	N	N	22	N	N
20	20240828	141052	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147500	-800	5	-0.54	550823000	3724	63.70	148300	149600	146300	192700	103900	148300	147911.45	13.59	0	-444	151433	149866	147933	146366	144433	148900	145400	47	44400	500	112700	100	1	9434574	13916	19.73	0.67	12	0.04	7476.00	220199.00	208500	20240618	-29.26	105700	20231004	39.55	208500	-29.26	20240618	115300	27.93	20240321	208500	-29.26	20240618	105700	39.55	20231004	0.13	N	280360	500	47 억	1281839	N	N	22	N	N
21	20240828	131049	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147500	-800	5	-0.54	410544500	2769	47.37	148300	149600	146900	192700	103900	148300	148264.51	13.59	0	-530	151433	149866	147933	146366	144433	148900	145400	47	44400	500	112700	100	1	9434574	13916	19.73	0.67	12	0.03	7476.00	220199.00	208500	20240618	-29.26	105700	20231004	39.55	208500	-29.26	20240618	115300	27.93	20240321	208500	-29.26	20240618	105700	39.55	20231004	0.13	N	280360	500	47 억	1281839	N	N	22	N	N
22	20240828	121046	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148200	-100	5	-0.07	349413500	2355	40.28	148300	149600	146900	192700	103900	148300	148370.97	13.59	0	-447	151433	149866	147933	146366	144433	148900	145400	47	44400	500	112700	100	1	9434574	13982	19.82	0.67	12	0.02	7476.00	220199.00	208500	20240618	-28.92	105700	20231004	40.21	208500	-28.92	20240618	115300	28.53	20240321	208500	-28.92	20240618	105700	40.21	20231004	0.13	N	280360	500	47 억	1281839	N	N	22	N	N
23	20240828	111047	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148300	0	3	0.00	290512600	1957	33.48	148300	149600	146900	192700	103900	148300	148448.08	13.59	0	-243	151433	149866	147933	146366	144433	148900	145400	47	44400	500	112700	100	1	9434574	13991	19.84	0.67	12	0.02	7476.00	220199.00	208500	20240618	-28.87	105700	20231004	40.30	208500	-28.87	20240618	115300	28.62	20240321	208500	-28.87	20240618	105700	40.30	20231004	0.13	N	280360	500	47 억	1281839	N	N	22	N	N
24	20240828	101114	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148700	400	2	0.27	192837900	1296	22.17	148300	149600	147100	192700	103900	148300	148795.44	13.59	0	-90	151433	149866	147933	146366	144433	148900	145400	47	44400	500	112700	100	1	9434574	14029	19.89	0.68	12	0.01	7476.00	220199.00	208500	20240618	-28.68	105700	20231004	40.68	208500	-28.68	20240618	115300	28.97	20240321	208500	-28.68	20240618	105700	40.68	20231004	0.13	N	280360	500	47 억	1281839	N	N	22	N	N
25	20240828	091106	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148300	0	3	0.00	26129400	177	3.03	148300	148300	147100	192700	103900	148300	147616.00	13.59	0	18	151433	149866	147933	146366	144433	148900	145400	47	44400	500	112700	100	1	9434574	13991	19.84	0.67	12	0.00	7476.00	220199.00	208500	20240618	-28.87	105700	20231004	40.30	208500	-28.87	20240618	115300	28.62	20240321	208500	-28.87	20240618	105700	40.30	20231004	0.13	N	280360	500	47 억	1281839	N	N	22	N	N
26	20240827	161041	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148300	-700	5	-0.47	858111100	5813	63.27	149000	149500	146000	193700	104300	149000	147619.20	13.59	0	205	153466	151232	149866	147632	146266	150550	146950	47	44700	500	113240	100	1	9434574	13991	19.84	0.67	12	0.06	7476.00	220199.00	208500	20240618	-28.87	105700	20230821	40.30	208500	-28.87	20240618	115300	28.62	20240321	208500	-28.87	20240618	105700	40.30	20231004	0.13	N	280360	500	47 억	1281717	N	N	22	N	N
27	20240827	151048	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147800	-1200	5	-0.81	814433000	5518	60.06	149000	149500	146000	193700	104300	149000	147595.69	13.59	0	187	153466	151232	149866	147632	146266	150550	146950	47	44700	500	113240	100	1	9434574	13944	19.77	0.67	12	0.06	7476.00	220199.00	208500	20240618	-29.11	105700	20230821	39.83	208500	-29.11	20240618	115300	28.19	20240321	208500	-29.11	20240618	105700	39.83	20231004	0.13	N	280360	500	47 억	1281717	N	N	39	N	N
28	20240827	141052	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148200	-800	5	-0.54	686597400	4654	50.65	149000	149500	146000	193700	104300	149000	147528.45	13.59	0	129	153466	151232	149866	147632	146266	150550	146950	47	44700	500	113240	100	1	9434574	13982	19.82	0.67	12	0.05	7476.00	220199.00	208500	20240618	-28.92	105700	20230821	40.21	208500	-28.92	20240618	115300	28.53	20240321	208500	-28.92	20240618	105700	40.21	20231004	0.13	N	280360	500	47 억	1281717	N	N	39	N	N
29	20240827	131055	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147200	-1800	5	-1.21	600217800	4070	44.30	149000	149500	146000	193700	104300	149000	147473.66	13.59	0	-65	153466	151232	149866	147632	146266	150550	146950	47	44700	500	113240	100	1	9434574	13888	19.69	0.67	12	0.04	7476.00	220199.00	208500	20240618	-29.40	105700	20230821	39.26	208500	-29.40	20240618	115300	27.67	20240321	208500	-29.40	20240618	105700	39.26	20231004	0.13	N	280360	500	47 억	1281717	N	N	39	N	N
30	20240827	121057	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147300	-1700	5	-1.14	493878200	3349	36.45	149000	149500	146000	193700	104300	149000	147470.35	13.59	0	-362	153466	151232	149866	147632	146266	150550	146950	47	44700	500	113240	100	1	9434574	13897	19.70	0.67	12	0.04	7476.00	220199.00	208500	20240618	-29.35	105700	20230821	39.36	208500	-29.35	20240618	115300	27.75	20240321	208500	-29.35	20240618	105700	39.36	20231004	0.13	N	280360	500	47 억	1281717	N	N	39	N	N
31	20240827	111052	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147500	-1500	5	-1.01	382947200	2597	28.27	149000	149500	146000	193700	104300	149000	147457.53	13.59	0	-708	153466	151232	149866	147632	146266	150550	146950	47	44700	500	113240	100	1	9434574	13916	19.73	0.67	12	0.03	7476.00	220199.00	208500	20240618	-29.26	105700	20230821	39.55	208500	-29.26	20240618	115300	27.93	20240321	208500	-29.26	20240618	105700	39.55	20231004	0.13	N	280360	500	47 억	1281717	N	N	39	N	N
32	20240827	101049	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147400	-1600	5	-1.07	262870000	1783	19.41	149000	149500	146000	193700	104300	149000	147431.30	13.59	0	-572	153466	151232	149866	147632	146266	150550	146950	47	44700	500	113240	100	1	9434574	13907	19.72	0.67	12	0.02	7476.00	220199.00	208500	20240618	-29.30	105700	20230821	39.45	208500	-29.30	20240618	115300	27.84	20240321	208500	-29.30	20240618	105700	39.45	20231004	0.13	N	280360	500	47 억	1281717	N	N	39	N	N
33	20240827	091051	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148200	-800	5	-0.54	50920900	342	3.72	149000	149500	148200	193700	104300	149000	148891.52	13.59	0	-68	153466	151232	149866	147632	146266	150550	146950	47	44700	500	113240	100	1	9434574	13982	19.82	0.67	12	0.00	7476.00	220199.00	208500	20240618	-28.92	105700	20230821	40.21	208500	-28.92	20240618	115300	28.53	20240321	208500	-28.92	20240618	105700	40.21	20231004	0.13	N	280360	500	47 억	1281717	N	N	39	N	N
34	20240826	161034	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149000	-1700	5	-1.13	1369153200	9177	49.90	152100	152100	148500	195900	105500	150700	149194.30	13.58	0	886	157900	154300	151700	148100	145500	153000	146800	47	45200	500	114530	100	1	9434574	14058	19.93	0.68	12	0.10	7476.00	220199.00	208500	20240618	-28.54	103700	20230818	43.68	208500	-28.54	20240618	115300	29.23	20240321	208500	-28.54	20240618	105700	40.96	20231004	0.13	N	280360	500	47 억	1281013	N	N	39	N	N
35	20240826	151044	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148900	-1800	5	-1.19	1316910700	8826	47.99	152100	152100	148500	195900	105500	150700	149208.10	13.58	0	780	157900	154300	151700	148100	145500	153000	146800	47	45200	500	114530	100	1	9434574	14048	19.92	0.68	12	0.09	7476.00	220199.00	208500	20240618	-28.59	103700	20230818	43.59	208500	-28.59	20240618	115300	29.14	20240321	208500	-28.59	20240618	105700	40.87	20231004	0.13	N	280360	500	47 억	1281013	N	N	2	N	N
36	20240826	141048	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148600	-2100	5	-1.39	1064377200	7128	38.76	152100	152100	148500	195900	105500	150700	149323.40	13.58	0	-242	157900	154300	151700	148100	145500	153000	146800	47	45200	500	114530	100	1	9434574	14020	19.88	0.67	12	0.08	7476.00	220199.00	208500	20240618	-28.73	103700	20230818	43.30	208500	-28.73	20240618	115300	28.88	20240321	208500	-28.73	20240618	105700	40.59	20231004	0.13	N	280360	500	47 억	1281013	N	N	2	N	N
37	20240826	131046	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148800	-1900	5	-1.26	818776300	5477	29.78	152100	152100	148500	195900	105500	150700	149493.57	13.58	0	-733	157900	154300	151700	148100	145500	153000	146800	47	45200	500	114530	100	1	9434574	14039	19.90	0.68	12	0.06	7476.00	220199.00	208500	20240618	-28.63	103700	20230818	43.49	208500	-28.63	20240618	115300	29.05	20240321	208500	-28.63	20240618	105700	40.78	20231004	0.13	N	280360	500	47 억	1281013	N	N	2	N	N
38	20240826	121042	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149200	-1500	5	-1.00	712657000	4764	25.90	152100	152100	148500	195900	105500	150700	149592.15	13.58	0	-1002	157900	154300	151700	148100	145500	153000	146800	47	45200	500	114530	100	1	9434574	14076	19.96	0.68	12	0.05	7476.00	220199.00	208500	20240618	-28.44	103700	20230818	43.88	208500	-28.44	20240618	115300	29.40	20240321	208500	-28.44	20240618	105700	41.15	20231004	0.13	N	280360	500	47 억	1281013	N	N	2	N	N
39	20240826	111045	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148700	-2000	5	-1.33	584604800	3903	21.22	152100	152100	148500	195900	105500	150700	149783.45	13.58	0	-1259	157900	154300	151700	148100	145500	153000	146800	47	45200	500	114530	100	1	9434574	14029	19.89	0.68	12	0.04	7476.00	220199.00	208500	20240618	-28.68	103700	20230818	43.39	208500	-28.68	20240618	115300	28.97	20240321	208500	-28.68	20240618	105700	40.68	20231004	0.13	N	280360	500	47 억	1281013	N	N	2	N	N
40	20240826	101047	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149300	-1400	5	-0.93	351146800	2336	12.70	152100	152100	149300	195900	105500	150700	150319.69	13.58	0	-806	157900	154300	151700	148100	145500	153000	146800	47	45200	500	114530	100	1	9434574	14086	19.97	0.68	12	0.02	7476.00	220199.00	208500	20240618	-28.39	103700	20230818	43.97	208500	-28.39	20240618	115300	29.49	20240321	208500	-28.39	20240618	105700	41.25	20231004	0.13	N	280360	500	47 억	1281013	N	N	2	N	N
41	20240826	091041	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	151000	300	2	0.20	95793100	634	3.45	152100	152100	150200	195900	105500	150700	151093.22	13.58	0	-239	157900	154300	151700	148100	145500	153000	146800	47	45200	500	114530	100	1	9434574	14246	20.20	0.69	12	0.01	7476.00	220199.00	208500	20240618	-27.58	103700	20230818	45.61	208500	-27.58	20240618	115300	30.96	20240321	208500	-27.58	20240618	105700	42.86	20231004	0.13	N	280360	500	47 억	1281013	N	N	2	N	N
42	20240823	161035	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150700	-200	5	-0.13	2798831300	18367	140.30	151500	155300	149100	196100	105700	150900	152384.98	13.56	0	1804	156366	153632	150966	148232	145566	152300	146900	47	45200	500	114680	100	1	9434574	14218	20.16	0.68	12	0.19	7476.00	220199.00	208500	20240618	-27.72	103000	20230817	46.31	208500	-27.72	20240618	115300	30.70	20240321	208500	-27.72	20240618	105700	42.57	20231004	0.12	N	280360	500	47 억	1279308	N	N	2	N	N
43	20240823	151044	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150100	-800	5	-0.53	2733983700	17936	137.01	151500	155300	149100	196100	105700	150900	152429.96	13.56	0	1717	156366	153632	150966	148232	145566	152300	146900	47	45200	500	114680	100	1	9434574	14161	20.08	0.68	12	0.19	7476.00	220199.00	208500	20240618	-28.01	103000	20230817	45.73	208500	-28.01	20240618	115300	30.18	20240321	208500	-28.01	20240618	105700	42.01	20231004	0.12	N	280360	500	47 억	1279308	N	N	19	N	N
44	20240823	141044	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150500	-400	5	-0.27	2254644900	14748	112.66	151500	155300	149100	196100	105700	150900	152878.01	13.56	0	209	156366	153632	150966	148232	145566	152300	146900	47	45200	500	114680	100	1	9434574	14199	20.13	0.68	12	0.16	7476.00	220199.00	208500	20240618	-27.82	103000	20230817	46.12	208500	-27.82	20240618	115300	30.53	20240321	208500	-27.82	20240618	105700	42.38	20231004	0.12	N	280360	500	47 억	1279308	N	N	19	N	N
45	20240823	131042	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150900	0	3	0.00	1754283700	11430	87.31	151500	155300	149100	196100	105700	150900	153480.64	13.56	0	-1605	156366	153632	150966	148232	145566	152300	146900	47	45200	500	114680	100	1	9434574	14237	20.18	0.69	12	0.12	7476.00	220199.00	208500	20240618	-27.63	103000	20230817	46.50	208500	-27.63	20240618	115300	30.88	20240321	208500	-27.63	20240618	105700	42.76	20231004	0.12	N	280360	500	47 억	1279308	N	N	19	N	N
46	20240823	121041	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154200	3300	2	2.19	1284746000	8374	63.97	151500	154500	149100	196100	105700	150900	153420.83	13.56	0	-1078	156366	153632	150966	148232	145566	152300	146900	47	45200	500	114680	100	1	9434574	14548	20.63	0.70	12	0.09	7476.00	220199.00	208500	20240618	-26.04	103000	20230817	49.71	208500	-26.04	20240618	115300	33.74	20240321	208500	-26.04	20240618	105700	45.88	20231004	0.12	N	280360	500	47 억	1279308	N	N	19	N	N
47	20240823	111038	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153600	2700	2	1.79	896256100	5850	44.69	151500	154500	149100	196100	105700	150900	153206.17	13.56	0	-264	156366	153632	150966	148232	145566	152300	146900	47	45200	500	114680	100	1	9434574	14492	20.55	0.70	12	0.06	7476.00	220199.00	208500	20240618	-26.33	103000	20230817	49.13	208500	-26.33	20240618	115300	33.22	20240321	208500	-26.33	20240618	105700	45.32	20231004	0.12	N	280360	500	47 억	1279308	N	N	19	N	N
48	20240823	101044	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154300	3400	2	2.25	504677400	3302	25.22	151500	154500	149100	196100	105700	150900	152839.92	13.56	0	671	156366	153632	150966	148232	145566	152300	146900	47	45200	500	114680	100	1	9434574	14558	20.64	0.70	12	0.03	7476.00	220199.00	208500	20240618	-26.00	103000	20230817	49.81	208500	-26.00	20240618	115300	33.82	20240321	208500	-26.00	20240618	105700	45.98	20231004	0.12	N	280360	500	47 억	1279308	N	N	19	N	N
49	20240823	091043	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	151300	400	2	0.27	57233200	381	2.91	151500	152000	149100	196100	105700	150900	150218.37	13.56	0	238	156366	153632	150966	148232	145566	152300	146900	47	45200	500	114680	100	1	9434574	14275	20.24	0.69	12	0.00	7476.00	220199.00	208500	20240618	-27.43	103000	20230817	46.89	208500	-27.43	20240618	115300	31.22	20240321	208500	-27.43	20240618	105700	43.14	20231004	0.12	N	280360	500	47 억	1279308	N	N	19	N	N
50	20240822	161036	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150900	-400	5	-0.26	1959071800	13081	61.51	151300	153700	148300	196600	106000	151300	149763.99	13.54	0	0	157900	154600	151500	148200	145100	153050	146650	47	45300	500	114980	100	1	9434574	14237	20.18	0.69	12	0.14	7476.00	220199.00	208500	20240618	-27.63	102700	20230816	46.93	208500	-27.63	20240618	115300	30.88	20240321	208500	-27.63	20240618	105700	42.76	20231004	0.13	N	280360	500	47 억	1277737	N	N	19	N	N
51	20240822	151045	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	151000	-300	5	-0.20	1913915500	12782	60.10	151300	153700	148300	196600	106000	151300	149735.21	13.54	0	132	157900	154600	151500	148200	145100	153050	146650	47	45300	500	114980	100	1	9434574	14246	20.20	0.69	12	0.14	7476.00	220199.00	208500	20240618	-27.58	102700	20230816	47.03	208500	-27.58	20240618	115300	30.96	20240321	208500	-27.58	20240618	105700	42.86	20231004	0.13	N	280360	500	47 억	1277737	N	N	7	N	N
52	20240822	141046	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148900	-2400	5	-1.59	1386430800	9289	43.68	151300	153700	148300	196600	106000	151300	149255.12	13.54	0	1495	157900	154600	151500	148200	145100	153050	146650	47	45300	500	114980	100	1	9434574	14048	19.92	0.68	12	0.10	7476.00	220199.00	208500	20240618	-28.59	102700	20230816	44.99	208500	-28.59	20240618	115300	29.14	20240321	208500	-28.59	20240618	105700	40.87	20231004	0.13	N	280360	500	47 억	1277737	N	N	7	N	N
53	20240822	131044	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149000	-2300	5	-1.52	1172011100	7850	36.91	151300	153700	148300	196600	106000	151300	149300.78	13.54	0	855	157900	154600	151500	148200	145100	153050	146650	47	45300	500	114980	100	1	9434574	14058	19.93	0.68	12	0.08	7476.00	220199.00	208500	20240618	-28.54	102700	20230816	45.08	208500	-28.54	20240618	115300	29.23	20240321	208500	-28.54	20240618	105700	40.96	20231004	0.13	N	280360	500	47 억	1277737	N	N	7	N	N
54	20240822	121049	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148700	-2600	5	-1.72	909779100	6086	28.62	151300	153700	148300	196600	106000	151300	149487.20	13.54	0	307	157900	154600	151500	148200	145100	153050	146650	47	45300	500	114980	100	1	9434574	14029	19.89	0.68	12	0.06	7476.00	220199.00	208500	20240618	-28.68	102700	20230816	44.79	208500	-28.68	20240618	115300	28.97	20240321	208500	-28.68	20240618	105700	40.68	20231004	0.13	N	280360	500	47 억	1277737	N	N	7	N	N
55	20240822	111039	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148900	-2400	5	-1.59	596985500	3981	18.72	151300	153700	148400	196600	106000	151300	149958.68	13.54	0	-454	157900	154600	151500	148200	145100	153050	146650	47	45300	500	114980	100	1	9434574	14048	19.92	0.68	12	0.04	7476.00	220199.00	208500	20240618	-28.59	102700	20230816	44.99	208500	-28.59	20240618	115300	29.14	20240321	208500	-28.59	20240618	105700	40.87	20231004	0.13	N	280360	500	47 억	1277737	N	N	7	N	N
56	20240822	101039	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150100	-1200	5	-0.79	209745100	1391	6.54	151300	153700	149900	196600	106000	151300	150787.28	13.54	0	-89	157900	154600	151500	148200	145100	153050	146650	47	45300	500	114980	100	1	9434574	14161	20.08	0.68	12	0.01	7476.00	220199.00	208500	20240618	-28.01	102700	20230816	46.15	208500	-28.01	20240618	115300	30.18	20240321	208500	-28.01	20240618	105700	42.01	20231004	0.13	N	280360	500	47 억	1277737	N	N	7	N	N
57	20240822	091039	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	151900	600	2	0.40	38324400	252	1.18	151300	153700	151300	196600	106000	151300	152080.95	13.54	0	-48	157900	154600	151500	148200	145100	153050	146650	47	45300	500	114980	100	1	9434574	14331	20.32	0.69	12	0.00	7476.00	220199.00	208500	20240618	-27.15	102700	20230816	47.91	208500	-27.15	20240618	115300	31.74	20240321	208500	-27.15	20240618	105700	43.71	20231004	0.13	N	280360	500	47 억	1277737	N	N	7	N	N
58	20240821	161032	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	151300	-3500	5	-2.26	3206981300	21253	177.80	153100	154800	148400	201000	108400	154800	150895.20	13.54	0	267	159600	157200	154100	151700	148600	158400	152900	47	46200	500	117640	100	1	9434574	14275	20.24	0.69	12	0.23	7476.00	220199.00	208500	20240618	-27.43	102700	20230816	47.32	208500	-27.43	20240618	115300	31.22	20240321	208500	-27.43	20240618	105700	43.14	20230821	0.12	N	280360	500	47 억	1277306	N	N	7	N	N
59	20240821	151046	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	152200	-2600	5	-1.68	3153785400	20902	174.87	153100	154800	148400	201000	108400	154800	150884.38	13.54	0	342	159600	157200	154100	151700	148600	158400	152900	47	46200	500	117640	100	1	9434574	14359	20.36	0.69	12	0.22	7476.00	220199.00	208500	20240618	-27.00	102700	20230816	48.20	208500	-27.00	20240618	115300	32.00	20240321	208500	-27.00	20240618	105700	43.99	20230821	0.12	N	280360	500	47 억	1277306	N	N	41	N	N
60	20240821	141043	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	151300	-3500	5	-2.26	2159169900	14366	120.19	153100	154800	148400	201000	108400	154800	150297.22	13.54	0	2268	159600	157200	154100	151700	148600	158400	152900	47	46200	500	117640	100	1	9434574	14275	20.24	0.69	12	0.15	7476.00	220199.00	208500	20240618	-27.43	102700	20230816	47.32	208500	-27.43	20240618	115300	31.22	20240321	208500	-27.43	20240618	105700	43.14	20230821	0.12	N	280360	500	47 억	1277306	N	N	41	N	N
61	20240821	131050	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149800	-5000	5	-3.23	1388158400	9219	77.13	153100	154800	149000	201000	108400	154800	150575.81	13.54	0	1403	159600	157200	154100	151700	148600	158400	152900	47	46200	500	117640	100	1	9434574	14133	20.04	0.68	12	0.10	7476.00	220199.00	208500	20240618	-28.15	102700	20230816	45.86	208500	-28.15	20240618	115300	29.92	20240321	208500	-28.15	20240618	105700	41.72	20230821	0.12	N	280360	500	47 억	1277306	N	N	41	N	N
62	20240821	121049	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149900	-4900	5	-3.17	1041629200	6904	57.76	153100	154800	149000	201000	108400	154800	150873.29	13.54	0	554	159600	157200	154100	151700	148600	158400	152900	47	46200	500	117640	100	1	9434574	14142	20.05	0.68	12	0.07	7476.00	220199.00	208500	20240618	-28.11	102700	20230816	45.96	208500	-28.11	20240618	115300	30.01	20240321	208500	-28.11	20240618	105700	41.82	20230821	0.12	N	280360	500	47 억	1277306	N	N	41	N	N
63	20240821	111043	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150100	-4700	5	-3.04	734337400	4856	40.63	153100	154800	149000	201000	108400	154800	151222.69	13.54	0	-189	159600	157200	154100	151700	148600	158400	152900	47	46200	500	117640	100	1	9434574	14161	20.08	0.68	12	0.05	7476.00	220199.00	208500	20240618	-28.01	102700	20230816	46.15	208500	-28.01	20240618	115300	30.18	20240321	208500	-28.01	20240618	105700	42.01	20230821	0.12	N	280360	500	47 억	1277306	N	N	41	N	N
64	20240821	101049	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	151400	-3400	5	-2.20	275621200	1802	15.08	153100	154800	151100	201000	108400	154800	152952.94	13.54	0	-141	159600	157200	154100	151700	148600	158400	152900	47	46200	500	117640	100	1	9434574	14284	20.25	0.69	12	0.02	7476.00	220199.00	208500	20240618	-27.39	102700	20230816	47.42	208500	-27.39	20240618	115300	31.31	20240321	208500	-27.39	20240618	105700	43.24	20230821	0.12	N	280360	500	47 억	1277306	N	N	41	N	N
65	20240821	091040	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153300	-1500	5	-0.97	38626600	252	2.11	153100	154800	152400	201000	108400	154800	153280.16	13.54	0	59	159600	157200	154100	151700	148600	158400	152900	47	46200	500	117640	100	1	9434574	14463	20.51	0.70	12	0.00	7476.00	220199.00	208500	20240618	-26.47	102700	20230816	49.27	208500	-26.47	20240618	115300	32.96	20240321	208500	-26.47	20240618	105700	45.03	20230821	0.12	N	280360	500	47 억	1277306	N	N	41	N	N
66	20240820	161027	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154800	2300	2	1.51	1834884000	11848	63.36	153900	156500	151000	198200	106800	152500	154868.68	13.55	0	-1158	160100	156300	153100	149300	146100	154700	147700	47	45700	500	115900	100	1	9434574	14605	20.71	0.70	12	0.13	7476.00	220199.00	208500	20240618	-25.76	102700	20230816	50.73	208500	-25.76	20240618	115300	34.26	20240321	208500	-25.76	20240618	105700	46.45	20230821	0.12	N	280360	500	47 억	1278812	N	N	41	N	N
67	20240820	151039	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154000	1500	2	0.98	1799508800	11619	62.14	153900	156500	151000	198200	106800	152500	154876.39	13.55	0	-1175	160100	156300	153100	149300	146100	154700	147700	47	45700	500	115900	100	1	9434574	14529	20.60	0.70	12	0.12	7476.00	220199.00	208500	20240618	-26.14	102700	20230816	49.95	208500	-26.14	20240618	115300	33.56	20240321	208500	-26.14	20240618	105700	45.70	20230821	0.12	N	280360	500	47 억	1278812	N	N	151	N	N
68	20240820	141037	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154400	1900	2	1.25	1399582000	9036	48.32	153900	156500	151000	198200	106800	152500	154889.55	13.55	0	-379	160100	156300	153100	149300	146100	154700	147700	47	45700	500	115900	100	1	9434574	14567	20.65	0.70	12	0.10	7476.00	220199.00	208500	20240618	-25.95	102700	20230816	50.34	208500	-25.95	20240618	115300	33.91	20240321	208500	-25.95	20240618	105700	46.07	20230821	0.12	N	280360	500	47 억	1278812	N	N	151	N	N
69	20240820	131039	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154400	1900	2	1.25	1220519400	7873	42.10	153900	156500	151000	198200	106800	152500	155025.96	13.55	0	-225	160100	156300	153100	149300	146100	154700	147700	47	45700	500	115900	100	1	9434574	14567	20.65	0.70	12	0.08	7476.00	220199.00	208500	20240618	-25.95	102700	20230816	50.34	208500	-25.95	20240618	115300	33.91	20240321	208500	-25.95	20240618	105700	46.07	20230821	0.12	N	280360	500	47 억	1278812	N	N	151	N	N
70	20240820	121032	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155000	2500	2	1.64	1068511700	6889	36.84	153900	156500	151000	198200	106800	152500	155104.04	13.55	0	48	160100	156300	153100	149300	146100	154700	147700	47	45700	500	115900	100	1	9434574	14624	20.73	0.70	12	0.07	7476.00	220199.00	208500	20240618	-25.66	102700	20230816	50.93	208500	-25.66	20240618	115300	34.43	20240321	208500	-25.66	20240618	105700	46.64	20230821	0.12	N	280360	500	47 억	1278812	N	N	151	N	N
71	20240820	111031	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156100	3600	2	2.36	767061600	4958	26.51	153900	156300	151000	198200	106800	152500	154711.90	13.55	0	609	160100	156300	153100	149300	146100	154700	147700	47	45700	500	115900	100	1	9434574	14727	20.88	0.71	12	0.05	7476.00	220199.00	208500	20240618	-25.13	102700	20230816	52.00	208500	-25.13	20240618	115300	35.39	20240321	208500	-25.13	20240618	105700	47.68	20230821	0.12	N	280360	500	47 억	1278812	N	N	151	N	N
72	20240820	101028	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155000	2500	2	1.64	446547300	2898	15.50	153900	155000	151000	198200	106800	152500	154088.10	13.55	0	712	160100	156300	153100	149300	146100	154700	147700	47	45700	500	115900	100	1	9434574	14624	20.73	0.70	12	0.03	7476.00	220199.00	208500	20240618	-25.66	102700	20230816	50.93	208500	-25.66	20240618	115300	34.43	20240321	208500	-25.66	20240618	105700	46.64	20230821	0.12	N	280360	500	47 억	1278812	N	N	151	N	N
73	20240820	091031	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	152800	300	2	0.20	25581000	167	0.89	153900	154000	152600	198200	106800	152500	153179.64	13.55	0	-45	160100	156300	153100	149300	146100	154700	147700	47	45700	500	115900	100	1	9434574	14416	20.44	0.69	12	0.00	7476.00	220199.00	208500	20240618	-26.71	102700	20230816	48.78	208500	-26.71	20240618	115300	32.52	20240321	208500	-26.71	20240618	105700	44.56	20230821	0.12	N	280360	500	47 억	1278812	N	N	151	N	N
74	20240819	161019	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	152500	-4300	5	-2.74	2838607700	18694	130.82	156000	156900	149900	203500	109800	156800	151844.17	13.55	0	19	167533	162166	159333	153966	151133	160750	152550	47	46700	500	119160	100	1	9434574	14388	20.40	0.69	12	0.20	7476.00	220199.00	208500	20240618	-26.86	98700	20230810	54.51	208500	-26.86	20240618	115300	32.26	20240321	208500	-26.86	20240618	105700	44.28	20230821	0.10	N	280360	500	47 억	1278631	N	N	151	N	N
75	20240819	151029	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	152100	-4700	5	-3.00	2763273600	18199	127.35	156000	156900	149900	203500	109800	156800	151836.56	13.55	0	-102	167533	162166	159333	153966	151133	160750	152550	47	46700	500	119160	100	1	9434574	14350	20.35	0.69	12	0.19	7476.00	220199.00	208500	20240618	-27.05	98700	20230810	54.10	208500	-27.05	20240618	115300	31.92	20240321	208500	-27.05	20240618	105700	43.90	20230821	0.10	N	280360	500	47 억	1278631	N	N	27	N	N
76	20240819	141030	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150300	-6500	5	-4.15	1992517400	13125	91.85	156000	156900	149900	203500	109800	156800	151810.85	13.55	0	1151	167533	162166	159333	153966	151133	160750	152550	47	46700	500	119160	100	1	9434574	14180	20.10	0.68	12	0.14	7476.00	220199.00	208500	20240618	-27.91	98700	20230810	52.28	208500	-27.91	20240618	115300	30.36	20240321	208500	-27.91	20240618	105700	42.19	20230821	0.10	N	280360	500	47 억	1278631	N	N	27	N	N
77	20240819	131025	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150700	-6100	5	-3.89	1767447400	11629	81.38	156000	156900	149900	203500	109800	156800	151986.19	13.55	0	1186	167533	162166	159333	153966	151133	160750	152550	47	46700	500	119160	100	1	9434574	14218	20.16	0.68	12	0.12	7476.00	220199.00	208500	20240618	-27.72	98700	20230810	52.68	208500	-27.72	20240618	115300	30.70	20240321	208500	-27.72	20240618	105700	42.57	20230821	0.10	N	280360	500	47 억	1278631	N	N	27	N	N
78	20240819	121025	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150900	-5900	5	-3.76	1273484600	8344	58.39	156000	156900	150100	203500	109800	156800	152622.79	13.55	0	-76	167533	162166	159333	153966	151133	160750	152550	47	46700	500	119160	100	1	9434574	14237	20.18	0.69	12	0.09	7476.00	220199.00	208500	20240618	-27.63	98700	20230810	52.89	208500	-27.63	20240618	115300	30.88	20240321	208500	-27.63	20240618	105700	42.76	20230821	0.10	N	280360	500	47 억	1278631	N	N	27	N	N
79	20240819	111026	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150600	-6200	5	-3.95	1033413900	6752	47.25	156000	156900	150100	203500	109800	156800	153053.01	13.55	0	-480	167533	162166	159333	153966	151133	160750	152550	47	46700	500	119160	100	1	9434574	14208	20.14	0.68	12	0.07	7476.00	220199.00	208500	20240618	-27.77	98700	20230810	52.58	208500	-27.77	20240618	115300	30.62	20240321	208500	-27.77	20240618	105700	42.48	20230821	0.10	N	280360	500	47 억	1278631	N	N	27	N	N
80	20240819	101025	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	152600	-4200	5	-2.68	522639900	3374	23.61	156000	156900	152300	203500	109800	156800	154902.16	13.55	0	-452	167533	162166	159333	153966	151133	160750	152550	47	46700	500	119160	100	1	9434574	14397	20.41	0.69	12	0.04	7476.00	220199.00	208500	20240618	-26.81	98700	20230810	54.61	208500	-26.81	20240618	115300	32.35	20240321	208500	-26.81	20240618	105700	44.37	20230821	0.10	N	280360	500	47 억	1278631	N	N	27	N	N
81	20240819	091025	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156100	-700	5	-0.45	113014900	723	5.06	156000	156900	155900	203500	109800	156800	156313.83	13.55	0	403	167533	162166	159333	153966	151133	160750	152550	47	46700	500	119160	100	1	9434574	14727	20.88	0.71	12	0.01	7476.00	220199.00	208500	20240618	-25.13	98700	20230810	58.16	208500	-25.13	20240618	115300	35.39	20240321	208500	-25.13	20240618	105700	47.68	20230821	0.10	N	280360	500	47 억	1278631	N	N	27	N	N
82	20240816	161017	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156800	-5900	5	-3.63	2257860200	14280	67.68	164400	164700	156500	211500	113900	162700	158116.04	13.58	0	-1518	168566	165632	161366	158432	154166	167100	159900	47	48800	500	123650	100	1	9434574	14793	20.97	0.71	12	0.15	7476.00	220199.00	208500	20240618	-24.80	97400	20230809	60.99	208500	-24.80	20240618	115300	35.99	20240321	208500	-24.80	20240618	102700	52.68	20230816	0.10	N	280360	500	47 억	1281309	N	N	27	N	N
83	20240816	151021	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	158000	-4700	5	-2.89	2134572000	13495	63.96	164400	164700	156500	211500	113900	162700	158175.03	13.58	0	-1036	168566	165632	161366	158432	154166	167100	159900	47	48800	500	123650	100	1	9434574	14907	21.13	0.72	12	0.14	7476.00	220199.00	208500	20240618	-24.22	97400	20230809	62.22	208500	-24.22	20240618	115300	37.03	20240321	208500	-24.22	20240618	102700	53.85	20230816	0.10	N	280360	500	47 억	1281309	N	N	67	N	N
84	20240816	141024	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156700	-6000	5	-3.69	1647671800	10405	49.32	164400	164700	156500	211500	113900	162700	158353.85	13.58	0	-491	168566	165632	161366	158432	154166	167100	159900	47	48800	500	123650	100	1	9434574	14784	20.96	0.71	12	0.11	7476.00	220199.00	208500	20240618	-24.84	97400	20230809	60.88	208500	-24.84	20240618	115300	35.91	20240321	208500	-24.84	20240618	102700	52.58	20230816	0.10	N	280360	500	47 억	1281309	N	N	67	N	N
85	20240816	131027	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156600	-6100	5	-3.75	1401111500	8832	41.86	164400	164700	156600	211500	113900	162700	158640.34	13.58	0	-902	168566	165632	161366	158432	154166	167100	159900	47	48800	500	123650	100	1	9434574	14775	20.95	0.71	12	0.09	7476.00	220199.00	208500	20240618	-24.89	97400	20230809	60.78	208500	-24.89	20240618	115300	35.82	20240321	208500	-24.89	20240618	102700	52.48	20230816	0.10	N	280360	500	47 억	1281309	N	N	67	N	N
86	20240816	121020	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	157000	-5700	5	-3.50	1202772600	7567	35.87	164400	164700	156900	211500	113900	162700	158949.73	13.58	0	-869	168566	165632	161366	158432	154166	167100	159900	47	48800	500	123650	100	1	9434574	14812	21.00	0.71	12	0.08	7476.00	220199.00	208500	20240618	-24.70	97400	20230809	61.19	208500	-24.70	20240618	115300	36.17	20240321	208500	-24.70	20240618	102700	52.87	20230816	0.10	N	280360	500	47 억	1281309	N	N	67	N	N
87	20240816	111025	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	157300	-5400	5	-3.32	937033000	5875	27.85	164400	164700	157200	211500	113900	162700	159494.98	13.58	0	-722	168566	165632	161366	158432	154166	167100	159900	47	48800	500	123650	100	1	9434574	14841	21.04	0.71	12	0.06	7476.00	220199.00	208500	20240618	-24.56	97400	20230809	61.50	208500	-24.56	20240618	115300	36.43	20240321	208500	-24.56	20240618	102700	53.16	20230816	0.10	N	280360	500	47 억	1281309	N	N	67	N	N
88	20240816	101021	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	160600	-2100	5	-1.29	540034000	3367	15.96	164400	164700	158500	211500	113900	162700	160390.26	13.58	0	-254	168566	165632	161366	158432	154166	167100	159900	47	48800	500	123650	100	1	9434574	15152	21.48	0.73	12	0.04	7476.00	220199.00	208500	20240618	-22.97	97400	20230809	64.89	208500	-22.97	20240618	115300	39.29	20240321	208500	-22.97	20240618	102700	56.38	20230816	0.10	N	280360	500	47 억	1281309	N	N	67	N	N
89	20240816	091023	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	160000	-2700	5	-1.66	107775800	665	3.15	164400	164700	160000	211500	113900	162700	162068.87	13.58	0	198	168566	165632	161366	158432	154166	167100	159900	47	48800	500	123650	100	1	9434574	15095	21.40	0.73	12	0.01	7476.00	220199.00	208500	20240618	-23.26	97400	20230809	64.27	208500	-23.26	20240618	115300	38.77	20240321	208500	-23.26	20240618	102700	55.79	20230816	0.10	N	280360	500	47 억	1281309	N	N	67	N	N
90	20240814	161022	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	162700	6400	2	4.09	3430482000	21078	480.79	158800	164300	157100	203000	109500	156300	162752.21	13.66	0	-1892	160766	158532	157066	154832	153366	157800	154100	47	46700	500	118780	100	1	9434574	15350	21.76	0.74	12	0.22	7476.00	220199.00	208500	20240618	-21.97	97300	20230808	67.21	208500	-21.97	20240618	115300	41.11	20240321	208500	-21.97	20240618	102700	58.42	20230816	0.12	N	280360	500	47 억	1288323	N	N	67	N	N
91	20240814	151024	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	163000	6700	2	4.29	3355824600	20619	470.32	158800	164300	157100	203000	109500	156300	162754.31	13.66	0	-1980	160766	158532	157066	154832	153366	157800	154100	47	46700	500	118780	100	1	9434574	15378	21.80	0.74	12	0.22	7476.00	220199.00	208500	20240618	-21.82	97300	20230808	67.52	208500	-21.82	20240618	115300	41.37	20240321	208500	-21.82	20240618	102700	58.71	20230816	0.12	N	280360	500	47 억	1288323	N	N	13	N	N
92	20240814	141028	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	162900	6600	2	4.22	2534341000	15587	355.54	158800	164300	157100	203000	109500	156300	162593.65	13.66	0	531	160766	158532	157066	154832	153366	157800	154100	47	46700	500	118780	100	1	9434574	15369	21.79	0.74	12	0.17	7476.00	220199.00	208500	20240618	-21.87	97300	20230808	67.42	208500	-21.87	20240618	115300	41.28	20240321	208500	-21.87	20240618	102700	58.62	20230816	0.12	N	280360	500	47 억	1288323	N	N	13	N	N
93	20240814	131027	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	162500	6200	2	3.97	2109890900	12974	295.94	158800	164300	157100	203000	109500	156300	162625.04	13.66	0	1282	160766	158532	157066	154832	153366	157800	154100	47	46700	500	118780	100	1	9434574	15331	21.74	0.74	12	0.14	7476.00	220199.00	208500	20240618	-22.06	97300	20230808	67.01	208500	-22.06	20240618	115300	40.94	20240321	208500	-22.06	20240618	102700	58.23	20230816	0.12	N	280360	500	47 억	1288323	N	N	13	N	N
94	20240814	121021	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	162000	5700	2	3.65	1944339300	11951	272.60	158800	164300	157100	203000	109500	156300	162693.14	13.66	0	1235	160766	158532	157066	154832	153366	157800	154100	47	46700	500	118780	100	1	9434574	15284	21.67	0.74	12	0.13	7476.00	220199.00	208500	20240618	-22.30	97300	20230808	66.50	208500	-22.30	20240618	115300	40.50	20240321	208500	-22.30	20240618	102700	57.74	20230816	0.12	N	280360	500	47 억	1288323	N	N	13	N	N
95	20240814	111016	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	164000	7700	2	4.93	1467039300	9036	206.11	158800	164300	157100	203000	109500	156300	162355.62	13.66	0	1800	160766	158532	157066	154832	153366	157800	154100	47	46700	500	118780	100	1	9434574	15473	21.94	0.74	12	0.10	7476.00	220199.00	208500	20240618	-21.34	97300	20230808	68.55	208500	-21.34	20240618	115300	42.24	20240321	208500	-21.34	20240618	102700	59.69	20230816	0.12	N	280360	500	47 억	1288323	N	N	13	N	N
96	20240814	101013	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	163200	6900	2	4.41	843863800	5230	119.30	158800	163200	157100	203000	109500	156300	161351.60	13.66	0	2170	160766	158532	157066	154832	153366	157800	154100	47	46700	500	118780	100	1	9434574	15397	21.83	0.74	12	0.06	7476.00	220199.00	208500	20240618	-21.73	97300	20230808	67.73	208500	-21.73	20240618	115300	41.54	20240321	208500	-21.73	20240618	102700	58.91	20230816	0.12	N	280360	500	47 억	1288323	N	N	13	N	N
97	20240814	091048	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	160500	4200	2	2.69	159364600	998	22.76	158800	160500	157100	203000	109500	156300	159687.36	13.66	0	220	160766	158532	157066	154832	153366	157800	154100	47	46700	500	118780	100	1	9434574	15142	21.47	0.73	12	0.01	7476.00	220199.00	208500	20240618	-23.02	97300	20230808	64.95	208500	-23.02	20240618	115300	39.20	20240321	208500	-23.02	20240618	102700	56.28	20230816	0.12	N	280360	500	47 억	1288323	N	N	13	N	N
98	20240813	161007	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156300	-1200	5	-0.76	683629900	4358	23.28	157000	159300	155600	204500	110300	157500	156869.51	13.66	0	-216	165766	161632	157066	152932	148366	163700	155000	47	47000	500	119700	100	1	9434574	14746	20.91	0.71	12	0.05	7476.00	220199.00	208500	20240618	-25.04	97300	20230808	60.64	208500	-25.04	20240618	115300	35.56	20240321	208500	-25.04	20240618	102700	52.19	20230816	0.10	N	280360	500	47 억	1288537	N	N	13	N	N
99	20240813	151014	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156500	-1000	5	-0.63	635631200	4051	21.64	157000	159300	155600	204500	110300	157500	156907.23	13.66	0	-125	165766	161632	157066	152932	148366	163700	155000	47	47000	500	119700	100	1	9434574	14765	20.93	0.71	12	0.04	7476.00	220199.00	208500	20240618	-24.94	97300	20230808	60.84	208500	-24.94	20240618	115300	35.73	20240321	208500	-24.94	20240618	102700	52.39	20230816	0.10	N	280360	500	47 억	1288537	N	N	74	N	N
100	20240813	141013	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156600	-900	5	-0.57	552399200	3519	18.80	157000	159300	155600	204500	110300	157500	156976.19	13.66	0	-5	165766	161632	157066	152932	148366	163700	155000	47	47000	500	119700	100	1	9434574	14775	20.95	0.71	12	0.04	7476.00	220199.00	208500	20240618	-24.89	97300	20230808	60.95	208500	-24.89	20240618	115300	35.82	20240321	208500	-24.89	20240618	102700	52.48	20230816	0.10	N	280360	500	47 억	1288537	N	N	74	N	N
101	20240813	131012	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156600	-900	5	-0.57	463639000	2951	15.76	157000	159300	155600	204500	110300	157500	157112.50	13.66	0	15	165766	161632	157066	152932	148366	163700	155000	47	47000	500	119700	100	1	9434574	14775	20.95	0.71	12	0.03	7476.00	220199.00	208500	20240618	-24.89	97300	20230808	60.95	208500	-24.89	20240618	115300	35.82	20240321	208500	-24.89	20240618	102700	52.48	20230816	0.10	N	280360	500	47 억	1288537	N	N	74	N	N
102	20240813	121007	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156600	-900	5	-0.57	421467800	2682	14.33	157000	159300	155600	204500	110300	157500	157146.83	13.66	0	38	165766	161632	157066	152932	148366	163700	155000	47	47000	500	119700	100	1	9434574	14775	20.95	0.71	12	0.03	7476.00	220199.00	208500	20240618	-24.89	97300	20230808	60.95	208500	-24.89	20240618	115300	35.82	20240321	208500	-24.89	20240618	102700	52.48	20230816	0.10	N	280360	500	47 억	1288537	N	N	74	N	N
103	20240813	111006	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	157400	-100	5	-0.06	360781500	2295	12.26	157000	159300	155600	204500	110300	157500	157203.27	13.66	0	35	165766	161632	157066	152932	148366	163700	155000	47	47000	500	119700	100	1	9434574	14850	21.05	0.71	12	0.02	7476.00	220199.00	208500	20240618	-24.51	97300	20230808	61.77	208500	-24.51	20240618	115300	36.51	20240321	208500	-24.51	20240618	102700	53.26	20230816	0.10	N	280360	500	47 억	1288537	N	N	74	N	N
104	20240813	101006	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	157000	-500	5	-0.32	206649400	1312	7.01	157000	159300	155600	204500	110300	157500	157507.16	13.66	0	48	165766	161632	157066	152932	148366	163700	155000	47	47000	500	119700	100	1	9434574	14812	21.00	0.71	12	0.01	7476.00	220199.00	208500	20240618	-24.70	97300	20230808	61.36	208500	-24.70	20240618	115300	36.17	20240321	208500	-24.70	20240618	102700	52.87	20230816	0.10	N	280360	500	47 억	1288537	N	N	74	N	N
105	20240813	091012	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	158700	1200	2	0.76	43104200	273	1.46	157000	159300	157000	204500	110300	157500	157890.84	13.66	0	105	165766	161632	157066	152932	148366	163700	155000	47	47000	500	119700	100	1	9434574	14973	21.23	0.72	12	0.00	7476.00	220199.00	208500	20240618	-23.88	97300	20230808	63.10	208500	-23.88	20240618	115300	37.64	20240321	208500	-23.88	20240618	102700	54.53	20230816	0.10	N	280360	500	47 억	1288537	N	N	74	N	N
106	20240812	160957	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	157500	3800	2	2.47	2944551600	18693	110.37	155500	161200	152500	199800	107600	153700	157521.83	13.67	0	-191	159633	156666	154333	151366	149033	155500	150200	47	46100	500	116810	100	1	9434574	14859	21.07	0.72	12	0.20	7476.00	220199.00	208500	20240618	-24.46	97000	20230804	62.37	208500	-24.46	20240618	115300	36.60	20240321	208500	-24.46	20240618	102700	53.36	20230816	0.11	N	280360	500	47 억	1289802	N	N	74	N	N
107	20240812	151000	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	158400	4700	2	3.06	2898936000	18403	108.66	155500	161200	152500	199800	107600	153700	157525.39	13.67	0	-325	159633	156666	154333	151366	149033	155500	150200	47	46100	500	116810	100	1	9434574	14944	21.19	0.72	12	0.20	7476.00	220199.00	208500	20240618	-24.03	97000	20230804	63.30	208500	-24.03	20240618	115300	37.38	20240321	208500	-24.03	20240618	102700	54.24	20230816	0.11	N	280360	500	47 억	1289802	N	N	1	N	N
108	20240812	141000	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156300	2600	2	1.69	2402868300	15258	90.09	155500	161200	152500	199800	107600	153700	157482.77	13.67	0	443	159633	156666	154333	151366	149033	155500	150200	47	46100	500	116810	100	1	9434574	14746	20.91	0.71	12	0.16	7476.00	220199.00	208500	20240618	-25.04	97000	20230804	61.13	208500	-25.04	20240618	115300	35.56	20240321	208500	-25.04	20240618	102700	52.19	20230816	0.11	N	280360	500	47 억	1289802	N	N	1	N	N
109	20240812	130955	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	157400	3700	2	2.41	2147433300	13625	80.45	155500	161200	152500	199800	107600	153700	157610.07	13.67	0	-75	159633	156666	154333	151366	149033	155500	150200	47	46100	500	116810	100	1	9434574	14850	21.05	0.71	12	0.14	7476.00	220199.00	208500	20240618	-24.51	97000	20230804	62.27	208500	-24.51	20240618	115300	36.51	20240321	208500	-24.51	20240618	102700	53.26	20230816	0.11	N	280360	500	47 억	1289802	N	N	1	N	N
110	20240812	120956	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	157200	3500	2	2.28	1978707500	12550	74.10	155500	161200	152500	199800	107600	153700	157666.25	13.67	0	-386	159633	156666	154333	151366	149033	155500	150200	47	46100	500	116810	100	1	9434574	14831	21.03	0.71	12	0.13	7476.00	220199.00	208500	20240618	-24.60	97000	20230804	62.06	208500	-24.60	20240618	115300	36.34	20240321	208500	-24.60	20240618	102700	53.07	20230816	0.11	N	280360	500	47 억	1289802	N	N	1	N	N
111	20240812	111000	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	159000	5300	2	3.45	1454757400	9271	54.74	155500	159600	152500	199800	107600	153700	156915.18	13.67	0	312	159633	156666	154333	151366	149033	155500	150200	47	46100	500	116810	100	1	9434574	15001	21.27	0.72	12	0.10	7476.00	220199.00	208500	20240618	-23.74	97000	20230804	63.92	208500	-23.74	20240618	115300	37.90	20240321	208500	-23.74	20240618	102700	54.82	20230816	0.11	N	280360	500	47 억	1289802	N	N	1	N	N
112	20240812	100948	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	157600	3900	2	2.54	797209500	5121	30.24	155500	157700	152500	199800	107600	153700	155674.96	13.67	0	813	159633	156666	154333	151366	149033	155500	150200	47	46100	500	116810	100	1	9434574	14869	21.08	0.72	12	0.05	7476.00	220199.00	208500	20240618	-24.41	97000	20230804	62.47	208500	-24.41	20240618	115300	36.69	20240321	208500	-24.41	20240618	102700	53.46	20230816	0.11	N	280360	500	47 억	1289802	N	N	1	N	N
113	20240812	090947	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	152900	-800	5	-0.52	102096100	662	3.91	155500	155500	152900	199800	107600	153700	154224.51	13.67	0	-366	159633	156666	154333	151366	149033	155500	150200	47	46100	500	116810	100	1	9434574	14425	20.45	0.69	12	0.01	7476.00	220199.00	208500	20240618	-26.67	97000	20230804	57.63	208500	-26.67	20240618	115300	32.61	20240321	208500	-26.67	20240618	102700	48.88	20230816	0.11	N	280360	500	47 억	1289802	N	N	1	N	N
114	20240809	160943	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153700	-1900	5	-1.22	2618367700	16927	88.16	155600	157300	152000	202000	109000	155600	154686.11	13.68	0	-1132	164666	160132	156166	151632	147666	158150	149650	47	46400	500	118250	100	1	9434574	14501	20.56	0.70	12	0.18	7476.00	220199.00	208500	20240618	-26.28	97000	20230803	58.45	208500	-26.28	20240618	115300	33.30	20240321	208500	-26.28	20240618	97400	57.80	20230809	0.15	N	280360	500	47 억	1290814	N	N	1	N	N
115	20240809	151005	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153900	-1700	5	-1.09	2516776900	16266	84.71	155600	157300	152000	202000	109000	155600	154726.07	13.68	0	-1214	164666	160132	156166	151632	147666	158150	149650	47	46400	500	118250	100	1	9434574	14520	20.59	0.70	12	0.17	7476.00	220199.00	208500	20240618	-26.19	97000	20230803	58.66	208500	-26.19	20240618	115300	33.48	20240321	208500	-26.19	20240618	97400	58.01	20230809	0.15	N	280360	500	47 억	1290814	N	N	50	N	N
116	20240809	141011	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153100	-2500	5	-1.61	2168168500	13998	72.90	155600	157300	152000	202000	109000	155600	154891.15	13.68	0	-1897	164666	160132	156166	151632	147666	158150	149650	47	46400	500	118250	100	1	9434574	14444	20.48	0.70	12	0.15	7476.00	220199.00	208500	20240618	-26.57	97000	20230803	57.84	208500	-26.57	20240618	115300	32.78	20240321	208500	-26.57	20240618	97400	57.19	20230809	0.15	N	280360	500	47 억	1290814	N	N	50	N	N
117	20240809	131002	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155100	-500	5	-0.32	1559724100	10024	52.21	155600	157300	154000	202000	109000	155600	155598.97	13.68	0	-1187	164666	160132	156166	151632	147666	158150	149650	47	46400	500	118250	100	1	9434574	14633	20.75	0.70	12	0.11	7476.00	220199.00	208500	20240618	-25.61	97000	20230803	59.90	208500	-25.61	20240618	115300	34.52	20240321	208500	-25.61	20240618	97400	59.24	20230809	0.15	N	280360	500	47 억	1290814	N	N	50	N	N
118	20240809	121002	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155500	-100	5	-0.06	1339393300	8604	44.81	155600	157300	154000	202000	109000	155600	155671.03	13.68	0	-769	164666	160132	156166	151632	147666	158150	149650	47	46400	500	118250	100	1	9434574	14671	20.80	0.71	12	0.09	7476.00	220199.00	208500	20240618	-25.42	97000	20230803	60.31	208500	-25.42	20240618	115300	34.87	20240321	208500	-25.42	20240618	97400	59.65	20230809	0.15	N	280360	500	47 억	1290814	N	N	50	N	N
119	20240809	110954	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156100	500	2	0.32	1157902700	7439	38.74	155600	157300	154000	202000	109000	155600	155653.03	13.68	0	-613	164666	160132	156166	151632	147666	158150	149650	47	46400	500	118250	100	1	9434574	14727	20.88	0.71	12	0.08	7476.00	220199.00	208500	20240618	-25.13	97000	20230803	60.93	208500	-25.13	20240618	115300	35.39	20240321	208500	-25.13	20240618	97400	60.27	20230809	0.15	N	280360	500	47 억	1290814	N	N	50	N	N
120	20240809	101001	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	156300	700	2	0.45	868605300	5592	29.12	155600	157300	154000	202000	109000	155600	155329.84	13.68	0	261	164666	160132	156166	151632	147666	158150	149650	47	46400	500	118250	100	1	9434574	14746	20.91	0.71	12	0.06	7476.00	220199.00	208500	20240618	-25.04	97000	20230803	61.13	208500	-25.04	20240618	115300	35.56	20240321	208500	-25.04	20240618	97400	60.47	20230809	0.15	N	280360	500	47 억	1290814	N	N	50	N	N
121	20240809	090957	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155300	-300	5	-0.19	238941200	1544	8.04	155600	155600	154000	202000	109000	155600	154753.02	13.68	0	-196	164666	160132	156166	151632	147666	158150	149650	47	46400	500	118250	100	1	9434574	14652	20.77	0.71	12	0.02	7476.00	220199.00	208500	20240618	-25.52	97000	20230803	60.10	208500	-25.52	20240618	115300	34.69	20240321	208500	-25.52	20240618	97400	59.45	20230809	0.15	N	280360	500	47 억	1290814	N	N	50	N	N
122	20240808	160939	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155600	-4000	5	-2.51	2971785500	19157	40.14	160700	160700	152200	207000	111800	159600	155127.87	13.71	0	-951	172666	166132	157966	151432	143266	169400	154700	47	47400	500	121290	100	1	9434574	14680	20.81	0.71	12	0.20	7476.00	220199.00	208500	20240618	-25.37	96900	20230802	60.58	208500	-25.37	20240618	115300	34.95	20240321	208500	-25.37	20240618	97300	59.92	20230808	0.13	N	280360	500	47 억	1293209	N	N	50	N	N
123	20240808	150954	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154300	-5300	5	-3.32	2811514000	18126	37.98	160700	160700	152200	207000	111800	159600	155109.46	13.71	0	-904	172666	166132	157966	151432	143266	169400	154700	47	47400	500	121290	100	1	9434574	14558	20.64	0.70	12	0.19	7476.00	220199.00	208500	20240618	-26.00	96900	20230802	59.24	208500	-26.00	20240618	115300	33.82	20240321	208500	-26.00	20240618	97300	58.58	20230808	0.13	N	280360	500	47 억	1293209	N	N	7	N	N
124	20240808	140954	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155600	-4000	5	-2.51	2259540500	14579	30.55	160700	160700	152200	207000	111800	159600	154985.97	13.71	0	-336	172666	166132	157966	151432	143266	169400	154700	47	47400	500	121290	100	1	9434574	14680	20.81	0.71	12	0.15	7476.00	220199.00	208500	20240618	-25.37	96900	20230802	60.58	208500	-25.37	20240618	115300	34.95	20240321	208500	-25.37	20240618	97300	59.92	20230808	0.13	N	280360	500	47 억	1293209	N	N	7	N	N
125	20240808	130952	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155300	-4300	5	-2.69	2052352100	13244	27.75	160700	160700	152200	207000	111800	159600	154964.67	13.71	0	-389	172666	166132	157966	151432	143266	169400	154700	47	47400	500	121290	100	1	9434574	14652	20.77	0.71	12	0.14	7476.00	220199.00	208500	20240618	-25.52	96900	20230802	60.27	208500	-25.52	20240618	115300	34.69	20240321	208500	-25.52	20240618	97300	59.61	20230808	0.13	N	280360	500	47 억	1293209	N	N	7	N	N
126	20240808	120956	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154700	-4900	5	-3.07	1697014600	10955	22.96	160700	160700	152200	207000	111800	159600	154907.77	13.71	0	-818	172666	166132	157966	151432	143266	169400	154700	47	47400	500	121290	100	1	9434574	14595	20.69	0.70	12	0.12	7476.00	220199.00	208500	20240618	-25.80	96900	20230802	59.65	208500	-25.80	20240618	115300	34.17	20240321	208500	-25.80	20240618	97300	58.99	20230808	0.13	N	280360	500	47 억	1293209	N	N	7	N	N
127	20240808	110950	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153600	-6000	5	-3.76	1195561400	7701	16.14	160700	160700	152200	207000	111800	159600	155247.55	13.71	0	-1656	172666	166132	157966	151432	143266	169400	154700	47	47400	500	121290	100	1	9434574	14492	20.55	0.70	12	0.08	7476.00	220199.00	208500	20240618	-26.33	96900	20230802	58.51	208500	-26.33	20240618	115300	33.22	20240321	208500	-26.33	20240618	97300	57.86	20230808	0.13	N	280360	500	47 억	1293209	N	N	7	N	N
128	20240808	100947	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	154600	-5000	5	-3.13	506063700	3211	6.73	160700	160700	154600	207000	111800	159600	157603.15	13.71	0	-724	172666	166132	157966	151432	143266	169400	154700	47	47400	500	121290	100	1	9434574	14586	20.68	0.70	12	0.03	7476.00	220199.00	208500	20240618	-25.85	96900	20230802	59.55	208500	-25.85	20240618	115300	34.08	20240321	208500	-25.85	20240618	97300	58.89	20230808	0.13	N	280360	500	47 억	1293209	N	N	7	N	N
129	20240808	090943	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	158000	-1600	5	-1.00	144471400	909	1.90	160700	160700	156900	207000	111800	159600	158934.43	13.71	0	-188	172666	166132	157966	151432	143266	169400	154700	47	47400	500	121290	100	1	9434574	14907	21.13	0.72	12	0.01	7476.00	220199.00	208500	20240618	-24.22	96900	20230802	63.05	208500	-24.22	20240618	115300	37.03	20240321	208500	-24.22	20240618	97300	62.38	20230808	0.13	N	280360	500	47 억	1293209	N	N	7	N	N
130	20240807	160928	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	159600	10100	2	6.76	7607297800	47669	131.68	150000	164500	149800	194300	104700	149500	159585.84	13.69	0	1088	157166	153332	149566	145732	141966	151450	143850	47	44800	500	113620	100	1	9434574	15058	21.35	0.72	12	0.51	7476.00	220199.00	208500	20240618	-23.45	94000	20230801	69.79	208500	-23.45	20240618	115300	38.42	20240321	208500	-23.45	20240618	97300	64.03	20230808	0.12	N	280360	500	47 억	1292011	N	N	7	N	N
131	20240807	150941	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	159900	10400	2	6.96	7322803700	45879	126.73	150000	164500	149800	194300	104700	149500	159611.23	13.69	0	1027	157166	153332	149566	145732	141966	151450	143850	47	44800	500	113620	100	1	9434574	15086	21.39	0.73	12	0.49	7476.00	220199.00	208500	20240618	-23.31	94000	20230801	70.11	208500	-23.31	20240618	115300	38.68	20240321	208500	-23.31	20240618	97300	64.34	20230808	0.12	N	280360	500	47 억	1292011	N	N	16	N	N
132	20240807	140946	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	160300	10800	2	7.22	6178742100	38706	106.92	150000	164500	149800	194300	104700	149500	159632.67	13.69	0	1743	157166	153332	149566	145732	141966	151450	143850	47	44800	500	113620	100	1	9434574	15124	21.44	0.73	12	0.41	7476.00	220199.00	208500	20240618	-23.12	94000	20230801	70.53	208500	-23.12	20240618	115300	39.03	20240321	208500	-23.12	20240618	97300	64.75	20230808	0.12	N	280360	500	47 억	1292011	N	N	16	N	N
133	20240807	130941	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	160200	10700	2	7.16	5369687400	33649	92.95	150000	164500	149800	194300	104700	149500	159579.41	13.69	0	2170	157166	153332	149566	145732	141966	151450	143850	47	44800	500	113620	100	1	9434574	15114	21.43	0.73	12	0.36	7476.00	220199.00	208500	20240618	-23.17	94000	20230801	70.43	208500	-23.17	20240618	115300	38.94	20240321	208500	-23.17	20240618	97300	64.65	20230808	0.12	N	280360	500	47 억	1292011	N	N	16	N	N
134	20240807	120943	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	162100	12600	2	8.43	4659233100	29253	80.81	150000	164500	149800	194300	104700	149500	159273.68	13.69	0	4036	157166	153332	149566	145732	141966	151450	143850	47	44800	500	113620	100	1	9434574	15293	21.68	0.74	12	0.31	7476.00	220199.00	208500	20240618	-22.25	94000	20230801	72.45	208500	-22.25	20240618	115300	40.59	20240321	208500	-22.25	20240618	97300	66.60	20230808	0.12	N	280360	500	47 억	1292011	N	N	16	N	N
135	20240807	110942	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	160800	11300	2	7.56	3948080300	24845	68.63	150000	164500	149800	194300	104700	149500	158908.44	13.69	0	4599	157166	153332	149566	145732	141966	151450	143850	47	44800	500	113620	100	1	9434574	15171	21.51	0.73	12	0.26	7476.00	220199.00	208500	20240618	-22.88	94000	20230801	71.06	208500	-22.88	20240618	115300	39.46	20240321	208500	-22.88	20240618	97300	65.26	20230808	0.12	N	280360	500	47 억	1292011	N	N	16	N	N
136	20240807	100935	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	161900	12400	2	8.29	2884779500	18295	50.54	150000	162700	149800	194300	104700	149500	157681.31	13.69	0	5594	157166	153332	149566	145732	141966	151450	143850	47	44800	500	113620	100	1	9434574	15275	21.66	0.74	12	0.19	7476.00	220199.00	208500	20240618	-22.35	94000	20230801	72.23	208500	-22.35	20240618	115300	40.42	20240321	208500	-22.35	20240618	97300	66.39	20230808	0.12	N	280360	500	47 억	1292011	N	N	16	N	N
137	20240807	091003	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	155200	5700	2	3.81	596871700	3903	10.78	150000	156600	149800	194300	104700	149500	152926.39	13.69	0	1195	157166	153332	149566	145732	141966	151450	143850	47	44800	500	113620	100	1	9434574	14642	20.76	0.70	12	0.04	7476.00	220199.00	208500	20240618	-25.56	94000	20230801	65.11	208500	-25.56	20240618	115300	34.61	20240321	208500	-25.56	20240618	97300	59.51	20230808	0.12	N	280360	500	47 억	1292011	N	N	16	N	N
138	20240806	160924	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149500	1000	2	0.67	5315681200	35548	69.12	152900	153400	145800	193000	104000	148500	149535.62	13.77	0	-6325	167033	157766	150633	141366	134233	154200	137800	47	44500	500	112860	100	1	9434574	14105	20.00	0.68	12	0.38	7476.00	220199.00	208500	20240618	-28.30	94000	20230801	59.04	208500	-28.30	20240618	115300	29.66	20240321	208500	-28.30	20240618	97300	53.65	20230808	0.22	N	280360	500	47 억	1299345	N	N	16	N	N
139	20240806	150937	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150900	2400	2	1.62	4978060500	33298	64.74	152900	153400	145800	193000	104000	148500	149500.32	13.77	0	-5934	167033	157766	150633	141366	134233	154200	137800	47	44500	500	112860	100	1	9434574	14237	20.18	0.69	12	0.35	7476.00	220199.00	208500	20240618	-27.63	94000	20230801	60.53	208500	-27.63	20240618	115300	30.88	20240321	208500	-27.63	20240618	97300	55.09	20230808	0.22	N	280360	500	47 억	1299345	N	N	46	N	N
140	20240806	140932	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147700	-800	5	-0.54	4001352100	26774	52.06	152900	153400	145800	193000	104000	148500	149449.21	13.77	0	-6538	167033	157766	150633	141366	134233	154200	137800	47	44500	500	112860	100	1	9434574	13935	19.76	0.67	12	0.28	7476.00	220199.00	208500	20240618	-29.16	94000	20230801	57.13	208500	-29.16	20240618	115300	28.10	20240321	208500	-29.16	20240618	97300	51.80	20230808	0.22	N	280360	500	47 억	1299345	N	N	46	N	N
141	20240806	130937	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147900	-600	5	-0.40	3402001900	22731	44.20	152900	153400	145800	193000	104000	148500	149663.59	13.77	0	-5640	167033	157766	150633	141366	134233	154200	137800	47	44500	500	112860	100	1	9434574	13954	19.78	0.67	12	0.24	7476.00	220199.00	208500	20240618	-29.06	94000	20230801	57.34	208500	-29.06	20240618	115300	28.27	20240321	208500	-29.06	20240618	97300	52.00	20230808	0.22	N	280360	500	47 억	1299345	N	N	46	N	N
142	20240806	120939	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	146800	-1700	5	-1.14	3145611200	20997	40.83	152900	153400	145800	193000	104000	148500	149812.47	13.77	0	-5744	167033	157766	150633	141366	134233	154200	137800	47	44500	500	112860	100	1	9434574	13850	19.64	0.67	12	0.22	7476.00	220199.00	208500	20240618	-29.59	94000	20230801	56.17	208500	-29.59	20240618	115300	27.32	20240321	208500	-29.59	20240618	97300	50.87	20230808	0.22	N	280360	500	47 억	1299345	N	N	46	N	N
143	20240806	110926	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148900	400	2	0.27	2838161300	18915	36.78	152900	153400	145800	193000	104000	148500	150048.26	13.77	0	-5385	167033	157766	150633	141366	134233	154200	137800	47	44500	500	112860	100	1	9434574	14048	19.92	0.68	12	0.20	7476.00	220199.00	208500	20240618	-28.59	94000	20230801	58.40	208500	-28.59	20240618	115300	29.14	20240321	208500	-28.59	20240618	97300	53.03	20230808	0.22	N	280360	500	47 억	1299345	N	N	46	N	N
144	20240806	100926	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	151100	2600	2	1.75	1768256900	11707	22.76	152900	153400	148100	193000	104000	148500	151042.92	13.77	0	-3170	167033	157766	150633	141366	134233	154200	137800	47	44500	500	112860	100	1	9434574	14256	20.21	0.69	12	0.12	7476.00	220199.00	208500	20240618	-27.53	94000	20230801	60.74	208500	-27.53	20240618	115300	31.05	20240321	208500	-27.53	20240618	97300	55.29	20230808	0.22	N	280360	500	47 억	1299345	N	N	46	N	N
145	20240806	090933	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148100	-400	5	-0.27	454968500	3006	5.84	152900	153000	148100	193000	104000	148500	151354.41	13.77	0	-1834	167033	157766	150633	141366	134233	154200	137800	47	44500	500	112860	100	1	9434574	13973	19.81	0.67	12	0.03	7476.00	220199.00	208500	20240618	-28.97	94000	20230801	57.55	208500	-28.97	20240618	115300	28.45	20240321	208500	-28.97	20240618	97300	52.21	20230808	0.22	N	280360	500	47 억	1299345	N	N	46	N	N
146	20240805	160913	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148500	-12800	5	-7.94	7736287300	51327	93.81	159900	159900	143500	209500	113000	161300	150726.23	13.63	0	9817	181833	171566	163233	152966	144633	167400	148800	47	48200	500	122580	100	1	9434574	14010	19.86	0.67	12	0.54	7476.00	220199.00	208500	20240618	-28.78	94000	20230801	57.98	208500	-28.78	20240618	115300	28.79	20240321	208500	-28.78	20240618	97300	52.62	20230808	0.24	N	280360	500	47 억	1285673	N	N	46	N	N
147	20240805	150929	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147000	-14300	5	-8.87	7357426600	48759	89.12	159900	159900	143500	209500	113000	161300	150892.86	13.63	0	8783	181833	171566	163233	152966	144633	167400	148800	47	48200	500	122580	100	1	9434574	13869	19.66	0.67	12	0.52	7476.00	220199.00	208500	20240618	-29.50	94000	20230801	56.38	208500	-29.50	20240618	115300	27.49	20240321	208500	-29.50	20240618	97300	51.08	20230808	0.24	N	280360	500	47 억	1285673	N	N	13	N	N
148	20240805	140930	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	146400	-14900	5	-9.24	6052145300	39819	72.78	159900	159900	145200	209500	113000	161300	151990.46	13.63	0	8804	181833	171566	163233	152966	144633	167400	148800	47	48200	500	122580	100	1	9434574	13812	19.58	0.66	12	0.42	7476.00	220199.00	208500	20240618	-29.78	94000	20230801	55.74	208500	-29.78	20240618	115300	26.97	20240321	208500	-29.78	20240618	97300	50.46	20230808	0.24	N	280360	500	47 억	1285673	N	N	13	N	N
149	20240805	130929	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150200	-11100	5	-6.88	4637720000	30293	55.37	159900	159900	149500	209500	113000	161300	153094.35	13.63	0	6215	181833	171566	163233	152966	144633	167400	148800	47	48200	500	122580	100	1	9434574	14171	20.09	0.68	12	0.32	7476.00	220199.00	208500	20240618	-27.96	94000	20230801	59.79	208500	-27.96	20240618	115300	30.27	20240321	208500	-27.96	20240618	97300	54.37	20230808	0.24	N	280360	500	47 억	1285673	N	N	13	N	N
150	20240805	120924	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153400	-7900	5	-4.90	3658202200	23829	43.55	159900	159900	149500	209500	113000	161300	153517.61	13.63	0	5312	181833	171566	163233	152966	144633	167400	148800	47	48200	500	122580	100	1	9434574	14473	20.52	0.70	12	0.25	7476.00	220199.00	208500	20240618	-26.43	94000	20230801	63.19	208500	-26.43	20240618	115300	33.04	20240321	208500	-26.43	20240618	97300	57.66	20230808	0.24	N	280360	500	47 억	1285673	N	N	13	N	N
151	20240805	110922	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153000	-8300	5	-5.15	2911437900	18983	34.70	159900	159900	149500	209500	113000	161300	153369.13	13.63	0	4829	181833	171566	163233	152966	144633	167400	148800	47	48200	500	122580	100	1	9434574	14435	20.47	0.69	12	0.20	7476.00	220199.00	208500	20240618	-26.62	94000	20230801	62.77	208500	-26.62	20240618	115300	32.70	20240321	208500	-26.62	20240618	97300	57.25	20230808	0.24	N	280360	500	47 억	1285673	N	N	13	N	N
152	20240805	100919	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	150200	-11100	5	-6.88	1993542500	12966	23.70	159900	159900	150000	209500	113000	161300	153749.21	13.63	0	3405	181833	171566	163233	152966	144633	167400	148800	47	48200	500	122580	100	1	9434574	14171	20.09	0.68	12	0.14	7476.00	220199.00	208500	20240618	-27.96	94000	20230801	59.79	208500	-27.96	20240618	115300	30.27	20240321	208500	-27.96	20240618	97300	54.37	20230808	0.24	N	280360	500	47 억	1285673	N	N	13	N	N
153	20240805	090914	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	153700	-7600	5	-4.71	379486000	2420	4.42	159900	159900	153500	209500	113000	161300	156804.97	13.63	0	69	181833	171566	163233	152966	144633	167400	148800	47	48200	500	122580	100	1	9434574	14501	20.56	0.70	12	0.03	7476.00	220199.00	208500	20240618	-26.28	94000	20230801	63.51	208500	-26.28	20240618	115300	33.30	20240321	208500	-26.28	20240618	97300	57.97	20230808	0.24	N	280360	500	47 억	1285673	N	N	13	N	N
154	20240802	160907	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	161300	-12200	5	-7.03	8886660600	54587	205.97	164500	173500	154900	225500	121500	173500	162791.97	13.43	240	13362	185966	179732	176166	169932	166366	177950	168150	47	52000	500	131860	100	1	9434574	15218	21.58	0.73	12	0.58	7476.00	220199.00	208500	20240618	-22.64	92200	20230727	74.95	208500	-22.64	20240618	115300	39.90	20240321	208500	-22.64	20240618	96900	66.46	20230802	0.23	N	280360	500	47 억	1267512	N	N	13	N	N
155	20240802	150906	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	161500	-12000	5	-6.92	8200747800	50346	189.96	164500	173500	154900	225500	121500	173500	162880.81	13.43	240	12339	185966	179732	176166	169932	166366	177950	168150	47	52000	500	131860	100	1	9434574	15237	21.60	0.73	12	0.53	7476.00	220199.00	208500	20240618	-22.54	92200	20230727	75.16	208500	-22.54	20240618	115300	40.07	20240321	208500	-22.54	20240618	96900	66.67	20230802	0.23	N	280360	500	47 억	1267512	N	N	26	N	N
156	20240802	140910	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	165300	-8200	5	-4.73	2785782700	16599	62.63	164500	173500	161100	225500	121500	173500	167817.05	13.43	240	5687	185966	179732	176166	169932	166366	177950	168150	47	52000	500	131860	100	1	9434574	15595	22.11	0.75	12	0.18	7476.00	220199.00	208500	20240618	-20.72	92200	20230727	79.28	208500	-20.72	20240618	115300	43.37	20240321	208500	-20.72	20240618	96900	70.59	20230802	0.23	N	280360	500	47 억	1267512	N	N	26	N	N
157	20240802	130907	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	166200	-7300	5	-4.21	2248833800	13354	50.39	164500	173500	161100	225500	121500	173500	168388.88	13.43	240	4189	185966	179732	176166	169932	166366	177950	168150	47	52000	500	131860	100	1	9434574	15680	22.23	0.75	12	0.14	7476.00	220199.00	208500	20240618	-20.29	92200	20230727	80.26	208500	-20.29	20240618	115300	44.15	20240321	208500	-20.29	20240618	96900	71.52	20230802	0.23	N	280360	500	47 억	1267512	N	N	26	N	N
158	20240802	120907	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	168900	-4600	5	-2.65	1944241500	11528	43.50	164500	173500	161100	225500	121500	173500	168639.93	13.43	240	3706	185966	179732	176166	169932	166366	177950	168150	47	52000	500	131860	100	1	9434574	15935	22.59	0.77	12	0.12	7476.00	220199.00	208500	20240618	-18.99	92200	20230727	83.19	208500	-18.99	20240618	115300	46.49	20240321	208500	-18.99	20240618	96900	74.30	20230802	0.23	N	280360	500	47 억	1267512	N	N	26	N	N
159	20240802	110908	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	168000	-5500	5	-3.17	1376637900	8135	30.69	164500	173500	161100	225500	121500	173500	169206.67	13.43	240	1590	185966	179732	176166	169932	166366	177950	168150	47	52000	500	131860	100	1	9434574	15850	22.47	0.76	12	0.09	7476.00	220199.00	208500	20240618	-19.42	92200	20230727	82.21	208500	-19.42	20240618	115300	45.71	20240321	208500	-19.42	20240618	96900	73.37	20230802	0.23	N	280360	500	47 억	1267512	N	N	26	N	N
160	20240802	100903	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	172300	-1200	5	-0.69	750105100	4434	16.73	164500	173500	161100	225500	121500	173500	169138.74	13.43	240	1088	185966	179732	176166	169932	166366	177950	168150	47	52000	500	131860	100	1	9434574	16256	23.05	0.78	12	0.05	7476.00	220199.00	208500	20240618	-17.36	92200	20230727	86.88	208500	-17.36	20240618	115300	49.44	20240321	208500	-17.36	20240618	96900	77.81	20230802	0.23	N	280360	500	47 억	1267512	N	N	26	N	N
161	20240802	090910	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	171200	-2300	5	-1.33	274349800	1635	6.17	164500	173500	161100	225500	121500	173500	167680.59	13.43	240	223	185966	179732	176166	169932	166366	177950	168150	47	52000	500	131860	100	1	9434574	16152	22.90	0.78	12	0.02	7476.00	220199.00	208500	20240618	-17.89	92200	20230727	85.68	208500	-17.89	20240618	115300	48.48	20240321	208500	-17.89	20240618	96900	76.68	20230802	0.23	N	280360	500	47 억	1267512	N	N	26	N	N
162	20240801	160904	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	173500	-6200	5	-3.45	4604242400	26284	143.79	182400	182400	172600	233500	125800	179700	175173.27	13.47	0	-5843	187100	183400	178200	174500	169300	185250	176350	47	53800	500	136570	100	1	9434574	16369	23.21	0.79	12	0.28	7476.00	220199.00	208500	20240618	-16.79	91000	20230726	90.66	208500	-16.79	20240618	115300	50.48	20240321	208500	-16.79	20240618	94000	84.57	20230801	0.22	N	280360	500	47 억	1270811	N	N	26	N	N
163	20240801	150925	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	173400	-6300	5	-3.51	4198000900	23939	130.96	182400	182400	172600	233500	125800	179700	175362.42	13.47	0	-4962	187100	183400	178200	174500	169300	185250	176350	47	53800	500	136570	100	1	9434574	16360	23.19	0.79	12	0.25	7476.00	220199.00	208500	20240618	-16.83	91000	20230726	90.55	208500	-16.83	20240618	115300	50.39	20240321	208500	-16.83	20240618	94000	84.47	20230801	0.22	N	280360	500	47 억	1270811	N	N	0	N	N
164	20240801	140915	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	175800	-3900	5	-2.17	2945411000	16739	91.57	182400	182400	173700	233500	125800	179700	175960.99	13.47	0	-3824	187100	183400	178200	174500	169300	185250	176350	47	53800	500	136570	100	1	9434574	16586	23.52	0.80	12	0.18	7476.00	220199.00	208500	20240618	-15.68	91000	20230726	93.19	208500	-15.68	20240618	115300	52.47	20240321	208500	-15.68	20240618	94000	87.02	20230801	0.22	N	280360	500	47 억	1270811	N	N	0	N	N
165	20240801	130908	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	175700	-4000	5	-2.23	2059862500	11680	63.89	182400	182400	175300	233500	125800	179700	176358.09	13.47	0	-3984	187100	183400	178200	174500	169300	185250	176350	47	53800	500	136570	100	1	9434574	16577	23.50	0.80	12	0.12	7476.00	220199.00	208500	20240618	-15.73	91000	20230726	93.08	208500	-15.73	20240618	115300	52.39	20240321	208500	-15.73	20240618	94000	86.91	20230801	0.22	N	280360	500	47 억	1270811	N	N	0	N	N
166	20240801	120911	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	176000	-3700	5	-2.06	1824732300	10341	56.57	182400	182400	175300	233500	125800	179700	176456.08	13.47	0	-3815	187100	183400	178200	174500	169300	185250	176350	47	53800	500	136570	100	1	9434574	16605	23.54	0.80	12	0.11	7476.00	220199.00	208500	20240618	-15.59	91000	20230726	93.41	208500	-15.59	20240618	115300	52.65	20240321	208500	-15.59	20240618	94000	87.23	20230801	0.22	N	280360	500	47 억	1270811	N	N	0	N	N
167	20240801	110913	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	176300	-3400	5	-1.89	1588629200	8999	49.23	182400	182400	175300	233500	125800	179700	176533.97	13.47	0	-3686	187100	183400	178200	174500	169300	185250	176350	47	53800	500	136570	100	1	9434574	16633	23.58	0.80	12	0.10	7476.00	220199.00	208500	20240618	-15.44	91000	20230726	93.74	208500	-15.44	20240618	115300	52.91	20240321	208500	-15.44	20240618	94000	87.55	20230801	0.22	N	280360	500	47 억	1270811	N	N	0	N	N
168	20240801	100907	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	176100	-3600	5	-2.00	1228237100	6950	38.02	182400	182400	175300	233500	125800	179700	176724.76	13.47	0	-3277	187100	183400	178200	174500	169300	185250	176350	47	53800	500	136570	100	1	9434574	16614	23.56	0.80	12	0.07	7476.00	220199.00	208500	20240618	-15.54	91000	20230726	93.52	208500	-15.54	20240618	115300	52.73	20240321	208500	-15.54	20240618	94000	87.34	20230801	0.22	N	280360	500	47 억	1270811	N	N	0	N	N
169	20240801	090858	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	177600	-2100	5	-1.17	264754100	1481	8.10	182400	182400	176400	233500	125800	179700	178767.12	13.47	0	-887	187100	183400	178200	174500	169300	185250	176350	47	53800	500	136570	100	1	9434574	16756	23.76	0.81	12	0.02	7476.00	220199.00	208500	20240618	-14.82	91000	20230726	95.16	208500	-14.82	20240618	115300	54.03	20240321	208500	-14.82	20240618	94000	88.94	20230801	0.22	N	280360	500	47 억	1270811	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History