KissMeData/280360/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161114	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	141100	-6000	5	-4.08	1548685500	10807	86.73	149800	150000	141000	191200	103000	147100	143305.56	13.69	-2721	153300	150200	147100	144000	140900	151750	145550	47	44100	500	111790	100	1	9434574	13312	18.87	0.64	12	0.11	7476.00	220199.00	208500	20240618	-32.33	105700	20231004	33.49	208500	-32.33	20240618	115300	22.38	20240321	208500	-32.33	20240618	105700	33.49	20231004	0.13	N	280360	500	47 억	1291313	N	N	25	N	N
3	20240930	151129	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	141700	-5400	5	-3.67	1372012000	9555	76.68	149800	150000	141100	191200	103000	147100	143591.00	13.69	-2474	153300	150200	147100	144000	140900	151750	145550	47	44100	500	111790	100	1	9434574	13369	18.95	0.64	12	0.10	7476.00	220199.00	208500	20240618	-32.04	105700	20231004	34.06	208500	-32.04	20240618	115300	22.90	20240321	208500	-32.04	20240618	105700	34.06	20231004	0.13	N	280360	500	47 억	1291313	N	N	30	N	N
4	20240930	141130	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	142000	-5100	5	-3.47	1046051100	7254	58.21	149800	150000	141600	191200	103000	147100	144203.35	13.69	-1942	153300	150200	147100	144000	140900	151750	145550	47	44100	500	111790	100	1	9434574	13397	18.99	0.64	12	0.08	7476.00	220199.00	208500	20240618	-31.89	105700	20231004	34.34	208500	-31.89	20240618	115300	23.16	20240321	208500	-31.89	20240618	105700	34.34	20231004	0.13	N	280360	500	47 억	1291313	N	N	30	N	N
5	20240930	131123	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143700	-3400	5	-2.31	727821500	5027	40.34	149800	150000	143200	191200	103000	147100	144782.47	13.69	-1250	153300	150200	147100	144000	140900	151750	145550	47	44100	500	111790	100	1	9434574	13557	19.22	0.65	12	0.05	7476.00	220199.00	208500	20240618	-31.08	105700	20231004	35.95	208500	-31.08	20240618	115300	24.63	20240321	208500	-31.08	20240618	105700	35.95	20231004	0.13	N	280360	500	47 억	1291313	N	N	30	N	N
6	20240930	121120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143600	-3500	5	-2.38	638420500	4406	35.36	149800	150000	143200	191200	103000	147100	144897.98	13.69	-795	153300	150200	147100	144000	140900	151750	145550	47	44100	500	111790	100	1	9434574	13548	19.21	0.65	12	0.05	7476.00	220199.00	208500	20240618	-31.13	105700	20231004	35.86	208500	-31.13	20240618	115300	24.54	20240321	208500	-31.13	20240618	105700	35.86	20231004	0.13	N	280360	500	47 억	1291313	N	N	30	N	N
7	20240930	111117	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143300	-3800	5	-2.58	556108500	3833	30.76	149800	150000	143300	191200	103000	147100	145084.40	13.69	-614	153300	150200	147100	144000	140900	151750	145550	47	44100	500	111790	100	1	9434574	13520	19.17	0.65	12	0.04	7476.00	220199.00	208500	20240618	-31.27	105700	20231004	35.57	208500	-31.27	20240618	115300	24.28	20240321	208500	-31.27	20240618	105700	35.57	20231004	0.13	N	280360	500	47 억	1291313	N	N	30	N	N
8	20240930	101116	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145000	-2100	5	-1.43	259730600	1776	14.25	149800	150000	144800	191200	103000	147100	146244.71	13.69	-160	153300	150200	147100	144000	140900	151750	145550	47	44100	500	111790	100	1	9434574	13680	19.40	0.66	12	0.02	7476.00	220199.00	208500	20240618	-30.46	105700	20231004	37.18	208500	-30.46	20240618	115300	25.76	20240321	208500	-30.46	20240618	105700	37.18	20231004	0.13	N	280360	500	47 억	1291313	N	N	30	N	N
9	20240930	091030	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	146300	-800	5	-0.54	119059600	810	6.50	149800	150000	144800	191200	103000	147100	146987.16	13.69	-112	153300	150200	147100	144000	140900	151750	145550	47	44100	500	111790	100	1	9434574	13803	19.57	0.66	12	0.01	7476.00	220199.00	208500	20240618	-29.83	105700	20231004	38.41	208500	-29.83	20240618	115300	26.89	20240321	208500	-29.83	20240618	105700	38.41	20231004	0.13	N	280360	500	47 억	1291313	N	N	30	N	N
10	20240927	161124	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147100	1500	2	1.03	1844957200	12441	121.82	145600	150200	144000	189200	102000	145600	148297.21	13.70	-2198	150466	148032	143166	140732	135866	149250	141950	47	43600	500	110650	100	1	9434574	13878	19.68	0.67	12	0.13	7476.00	220199.00	208500	20240618	-29.45	105700	20231004	39.17	208500	-29.45	20240618	115300	27.58	20240321	208500	-29.45	20240618	105700	39.17	20231004	0.13	N	280360	500	47 억	1292591	N	N	30	N	N
11	20240927	151127	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148100	2500	2	1.72	1787182500	12049	117.98	145600	150200	144000	189200	102000	145600	148326.21	13.70	-2109	150466	148032	143166	140732	135866	149250	141950	47	43600	500	110650	100	1	9434574	13973	19.81	0.67	12	0.13	7476.00	220199.00	208500	20240618	-28.97	105700	20231004	40.11	208500	-28.97	20240618	115300	28.45	20240321	208500	-28.97	20240618	105700	40.11	20231004	0.13	N	280360	500	47 억	1292591	N	N	59	N	N
12	20240927	141136	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148900	3300	2	2.27	1514106300	10207	99.94	145600	150200	144000	189200	102000	145600	148339.99	13.70	-998	150466	148032	143166	140732	135866	149250	141950	47	43600	500	110650	100	1	9434574	14048	19.92	0.68	12	0.11	7476.00	220199.00	208500	20240618	-28.59	105700	20231004	40.87	208500	-28.59	20240618	115300	29.14	20240321	208500	-28.59	20240618	105700	40.87	20231004	0.13	N	280360	500	47 억	1292591	N	N	59	N	N
13	20240927	131122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149300	3700	2	2.54	1265290900	8538	83.60	145600	150200	144000	189200	102000	145600	148195.23	13.70	43	150466	148032	143166	140732	135866	149250	141950	47	43600	500	110650	100	1	9434574	14086	19.97	0.68	12	0.09	7476.00	220199.00	208500	20240618	-28.39	105700	20231004	41.25	208500	-28.39	20240618	115300	29.49	20240321	208500	-28.39	20240618	105700	41.25	20231004	0.13	N	280360	500	47 억	1292591	N	N	59	N	N
14	20240927	121120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	147800	2200	2	1.51	1026246500	6925	67.81	145600	150200	144000	189200	102000	145600	148194.44	13.70	-10	150466	148032	143166	140732	135866	149250	141950	47	43600	500	110650	100	1	9434574	13944	19.77	0.67	12	0.07	7476.00	220199.00	208500	20240618	-29.11	105700	20231004	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	1292591	N	N	59	N	N
15	20240927	111125	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	148000	2400	2	1.65	906404800	6114	59.86	145600	150200	144000	189200	102000	145600	148250.70	13.70	495	150466	148032	143166	140732	135866	149250	141950	47	43600	500	110650	100	1	9434574	13963	19.80	0.67	12	0.06	7476.00	220199.00	208500	20240618	-29.02	105700	20231004	40.02	208500	-29.02	20240618	115300	28.36	20240321	208500	-29.02	20240618	105700	40.02	20231004	0.13	N	280360	500	47 억	1292591	N	N	59	N	N
16	20240927	101122	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	149200	3600	2	2.47	725163200	4894	47.92	145600	150200	144000	189200	102000	145600	148173.93	13.70	1032	150466	148032	143166	140732	135866	149250	141950	47	43600	500	110650	100	1	9434574	14076	19.96	0.68	12	0.05	7476.00	220199.00	208500	20240618	-28.44	105700	20231004	41.15	208500	-28.44	20240618	115300	29.40	20240321	208500	-28.44	20240618	105700	41.15	20231004	0.13	N	280360	500	47 억	1292591	N	N	59	N	N
17	20240927	091126	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	144200	-1400	5	-0.96	61194800	422	4.13	145600	146100	144000	189200	102000	145600	145011.37	13.70	-131	150466	148032	143166	140732	135866	149250	141950	47	43600	500	110650	100	1	9434574	13605	19.29	0.65	12	0.00	7476.00	220199.00	208500	20240618	-30.84	105700	20231004	36.42	208500	-30.84	20240618	115300	25.07	20240321	208500	-30.84	20240618	105700	36.42	20231004	0.13	N	280360	500	47 억	1292591	N	N	59	N	N
18	20240926	161105	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145600	6200	2	4.45	1459413700	10212	101.95	139000	145600	138300	181200	97600	139400	142895.49	13.69	-587	149133	144266	141333	136466	133533	142800	135000	47	41800	500	105940	100	1	9434574	13737	19.48	0.66	12	0.11	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	0.12	N	280360	500	47 억	1291895	N	N	59	N	N
19	20240926	151110	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	144100	4700	2	3.37	1194143500	8380	83.66	139000	144600	138300	181200	97600	139400	142499.22	13.69	142	149133	144266	141333	136466	133533	142800	135000	47	41800	500	105940	100	1	9434574	13595	19.28	0.65	12	0.09	7476.00	220199.00	208500	20240618	-30.89	105700	20231004	36.33	208500	-30.89	20240618	115300	24.98	20240321	208500	-30.89	20240618	105700	36.33	20231004	0.12	N	280360	500	47 억	1291895	N	N	1	N	N
20	20240926	141117	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	144300	4900	2	3.52	946767400	6665	66.54	139000	144600	138300	181200	97600	139400	142050.62	13.69	598	149133	144266	141333	136466	133533	142800	135000	47	41800	500	105940	100	1	9434574	13614	19.30	0.66	12	0.07	7476.00	220199.00	208500	20240618	-30.79	105700	20231004	36.52	208500	-30.79	20240618	115300	25.15	20240321	208500	-30.79	20240618	105700	36.52	20231004	0.12	N	280360	500	47 억	1291895	N	N	1	N	N
21	20240926	131116	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143200	3800	2	2.73	711964800	5036	50.27	139000	143500	138300	181200	97600	139400	141375.06	13.69	1179	149133	144266	141333	136466	133533	142800	135000	47	41800	500	105940	100	1	9434574	13510	19.15	0.65	12	0.05	7476.00	220199.00	208500	20240618	-31.32	105700	20231004	35.48	208500	-31.32	20240618	115300	24.20	20240321	208500	-31.32	20240618	105700	35.48	20231004	0.12	N	280360	500	47 억	1291895	N	N	1	N	N
22	20240926	121117	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	141200	1800	2	1.29	361026600	2570	25.66	139000	141600	138300	181200	97600	139400	140477.28	13.69	224	149133	144266	141333	136466	133533	142800	135000	47	41800	500	105940	100	1	9434574	13322	18.89	0.64	12	0.03	7476.00	220199.00	208500	20240618	-32.28	105700	20231004	33.59	208500	-32.28	20240618	115300	22.46	20240321	208500	-32.28	20240618	105700	33.59	20231004	0.12	N	280360	500	47 억	1291895	N	N	1	N	N
23	20240926	111116	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	140900	1500	2	1.08	291676400	2079	20.75	139000	141600	138300	181200	97600	139400	140296.49	13.69	299	149133	144266	141333	136466	133533	142800	135000	47	41800	500	105940	100	1	9434574	13293	18.85	0.64	12	0.02	7476.00	220199.00	208500	20240618	-32.42	105700	20231004	33.30	208500	-32.42	20240618	115300	22.20	20240321	208500	-32.42	20240618	105700	33.30	20231004	0.12	N	280360	500	47 억	1291895	N	N	1	N	N
24	20240926	101120	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	140400	1000	2	0.72	183046000	1309	13.07	139000	141000	138300	181200	97600	139400	139836.52	13.69	177	149133	144266	141333	136466	133533	142800	135000	47	41800	500	105940	100	1	9434574	13246	18.78	0.64	12	0.01	7476.00	220199.00	208500	20240618	-32.66	105700	20231004	32.83	208500	-32.66	20240618	115300	21.77	20240321	208500	-32.66	20240618	105700	32.83	20231004	0.12	N	280360	500	47 억	1291895	N	N	1	N	N
25	20240926	091115	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	141000	1600	2	1.15	45466900	326	3.25	139000	141000	138300	181200	97600	139400	139469.02	13.69	110	149133	144266	141333	136466	133533	142800	135000	47	41800	500	105940	100	1	9434574	13303	18.86	0.64	12	0.00	7476.00	220199.00	208500	20240618	-32.37	105700	20231004	33.40	208500	-32.37	20240618	115300	22.29	20240321	208500	-32.37	20240618	105700	33.40	20231004	0.12	N	280360	500	47 억	1291895	N	N	1	N	N
26	20240925	161101	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139400	-2800	5	-1.97	1422198700	10016	110.44	144000	146200	138400	184800	99600	142200	141997.87	13.73	-2904	148666	145432	143266	140032	137866	144350	138950	47	42600	500	108070	100	1	9434574	13152	18.65	0.63	12	0.11	7476.00	220199.00	208500	20240618	-33.14	105700	20231004	31.88	208500	-33.14	20240618	115300	20.90	20240321	208500	-33.14	20240618	105700	31.88	20231004	0.14	N	280360	500	47 억	1295165	N	N	1	N	N
27	20240925	151112	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139500	-2700	5	-1.90	1317701400	9267	102.18	144000	146200	138400	184800	99600	142200	142192.88	13.73	-2812	148666	145432	143266	140032	137866	144350	138950	47	42600	500	108070	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	0.14	N	280360	500	47 억	1295165	N	N	116	N	N
28	20240925	141113	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	141100	-1100	5	-0.77	1017415400	7123	78.54	144000	146200	141000	184800	99600	142200	142835.24	13.73	-2267	148666	145432	143266	140032	137866	144350	138950	47	42600	500	108070	100	1	9434574	13312	18.87	0.64	12	0.08	7476.00	220199.00	208500	20240618	-32.33	105700	20231004	33.49	208500	-32.33	20240618	115300	22.38	20240321	208500	-32.33	20240618	105700	33.49	20231004	0.14	N	280360	500	47 억	1295165	N	N	116	N	N
29	20240925	131105	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	142300	100	2	0.07	847192400	5920	65.28	144000	146200	141200	184800	99600	142200	143106.82	13.73	-1853	148666	145432	143266	140032	137866	144350	138950	47	42600	500	108070	100	1	9434574	13425	19.03	0.65	12	0.06	7476.00	220199.00	208500	20240618	-31.75	105700	20231004	34.63	208500	-31.75	20240618	115300	23.42	20240321	208500	-31.75	20240618	105700	34.63	20231004	0.14	N	280360	500	47 억	1295165	N	N	116	N	N
30	20240925	121112	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	141500	-700	5	-0.49	737301100	5145	56.73	144000	146200	141200	184800	99600	142200	143304.39	13.73	-1670	148666	145432	143266	140032	137866	144350	138950	47	42600	500	108070	100	1	9434574	13350	18.93	0.64	12	0.05	7476.00	220199.00	208500	20240618	-32.13	105700	20231004	33.87	208500	-32.13	20240618	115300	22.72	20240321	208500	-32.13	20240618	105700	33.87	20231004	0.14	N	280360	500	47 억	1295165	N	N	116	N	N
31	20240925	111109	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	142400	200	2	0.14	573048300	3988	43.97	144000	146200	142400	184800	99600	142200	143693.15	13.73	-1275	148666	145432	143266	140032	137866	144350	138950	47	42600	500	108070	100	1	9434574	13435	19.05	0.65	12	0.04	7476.00	220199.00	208500	20240618	-31.70	105700	20231004	34.72	208500	-31.70	20240618	115300	23.50	20240321	208500	-31.70	20240618	105700	34.72	20231004	0.14	N	280360	500	47 억	1295165	N	N	116	N	N
32	20240925	101106	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	142800	600	2	0.42	406039100	2818	31.07	144000	146200	142800	184800	99600	142200	144087.69	13.73	-739	148666	145432	143266	140032	137866	144350	138950	47	42600	500	108070	100	1	9434574	13473	19.10	0.65	12	0.03	7476.00	220199.00	208500	20240618	-31.51	105700	20231004	35.10	208500	-31.51	20240618	115300	23.85	20240321	208500	-31.51	20240618	105700	35.10	20231004	0.14	N	280360	500	47 억	1295165	N	N	116	N	N
33	20240925	091117	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	144300	2100	2	1.48	163879500	1132	12.48	144000	146200	143700	184800	99600	142200	144769.88	13.73	123	148666	145432	143266	140032	137866	144350	138950	47	42600	500	108070	100	1	9434574	13614	19.30	0.66	12	0.01	7476.00	220199.00	208500	20240618	-30.79	105700	20231004	36.52	208500	-30.79	20240618	115300	25.15	20240321	208500	-30.79	20240618	105700	36.52	20231004	0.14	N	280360	500	47 억	1295165	N	N	116	N	N
34	20240924	161102	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	142200	-800	5	-0.56	1296283500	9035	63.81	146500	146500	141100	185900	100100	143000	143473.97	13.80	-3972	148466	145732	143366	140632	138266	147100	142000	47	42900	500	108680	100	1	9434574	13416	19.02	0.65	12	0.10	7476.00	220199.00	208500	20240618	-31.80	105700	20231004	34.53	208500	-31.80	20240618	115300	23.33	20240321	208500	-31.80	20240618	105700	34.53	20231004	0.13	N	280360	500	47 억	1301777	N	N	116	N	N
35	20240924	151104	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	142000	-1000	5	-0.70	1223410000	8523	60.19	146500	146500	141100	185900	100100	143000	143542.18	13.80	-3915	148466	145732	143366	140632	138266	147100	142000	47	42900	500	108680	100	1	9434574	13397	18.99	0.64	12	0.09	7476.00	220199.00	208500	20240618	-31.89	105700	20231004	34.34	208500	-31.89	20240618	115300	23.16	20240321	208500	-31.89	20240618	105700	34.34	20231004	0.13	N	280360	500	47 억	1301777	N	N	29	N	N
36	20240924	141053	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	142700	-300	5	-0.21	1059370700	7371	52.06	146500	146500	141100	185900	100100	143000	143721.44	13.80	-3506	148466	145732	143366	140632	138266	147100	142000	47	42900	500	108680	100	1	9434574	13463	19.09	0.65	12	0.08	7476.00	220199.00	208500	20240618	-31.56	105700	20231004	35.00	208500	-31.56	20240618	115300	23.76	20240321	208500	-31.56	20240618	105700	35.00	20231004	0.13	N	280360	500	47 억	1301777	N	N	29	N	N
37	20240924	131103	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143000	0	3	0.00	897022200	6236	44.04	146500	146500	141100	185900	100100	143000	143845.77	13.80	-2801	148466	145732	143366	140632	138266	147100	142000	47	42900	500	108680	100	1	9434574	13491	19.13	0.65	12	0.07	7476.00	220199.00	208500	20240618	-31.41	105700	20231004	35.29	208500	-31.41	20240618	115300	24.02	20240321	208500	-31.41	20240618	105700	35.29	20231004	0.13	N	280360	500	47 억	1301777	N	N	29	N	N
38	20240924	121057	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	142400	-600	5	-0.42	764196900	5301	37.44	146500	146500	142400	185900	100100	143000	144160.89	13.80	-2299	148466	145732	143366	140632	138266	147100	142000	47	42900	500	108680	100	1	9434574	13435	19.05	0.65	12	0.06	7476.00	220199.00	208500	20240618	-31.70	105700	20231004	34.72	208500	-31.70	20240618	115300	23.50	20240321	208500	-31.70	20240618	105700	34.72	20231004	0.13	N	280360	500	47 억	1301777	N	N	29	N	N
39	20240924	111105	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143600	600	2	0.42	650838800	4508	31.84	146500	146500	142500	185900	100100	143000	144374.18	13.80	-1642	148466	145732	143366	140632	138266	147100	142000	47	42900	500	108680	100	1	9434574	13548	19.21	0.65	12	0.05	7476.00	220199.00	208500	20240618	-31.13	105700	20231004	35.86	208500	-31.13	20240618	115300	24.54	20240321	208500	-31.13	20240618	105700	35.86	20231004	0.13	N	280360	500	47 억	1301777	N	N	29	N	N
40	20240924	101104	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143000	0	3	0.00	496148500	3434	24.25	146500	146500	142500	185900	100100	143000	144481.22	13.80	-814	148466	145732	143366	140632	138266	147100	142000	47	42900	500	108680	100	1	9434574	13491	19.13	0.65	12	0.04	7476.00	220199.00	208500	20240618	-31.41	105700	20231004	35.29	208500	-31.41	20240618	115300	24.02	20240321	208500	-31.41	20240618	105700	35.29	20231004	0.13	N	280360	500	47 억	1301777	N	N	29	N	N
41	20240924	091107	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145000	2000	2	1.40	215663100	1479	10.45	146500	146500	145000	185900	100100	143000	145816.84	13.80	-552	148466	145732	143366	140632	138266	147100	142000	47	42900	500	108680	100	1	9434574	13680	19.40	0.66	12	0.02	7476.00	220199.00	208500	20240618	-30.46	105700	20231004	37.18	208500	-30.46	20240618	115300	25.76	20240321	208500	-30.46	20240618	105700	37.18	20231004	0.13	N	280360	500	47 억	1301777	N	N	29	N	N
42	20240923	161058	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	143000	2200	2	1.56	1998207900	13791	145.54	141000	146100	141000	183000	98600	140800	144893.70	13.81	-3354	144333	142566	141133	139366	137933	143450	140250	47	42200	500	107000	100	1	9434574	13491	19.13	0.65	12	0.15	7476.00	220199.00	208500	20240618	-31.41	105700	20231004	35.29	208500	-31.41	20240618	115300	24.02	20240321	208500	-31.41	20240618	105700	35.29	20231004	0.13	N	280360	500	47 억	1303263	N	N	29	N	N
43	20240923	151102	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	144300	3500	2	2.49	1900164900	13109	138.34	141000	146100	141000	183000	98600	140800	144951.49	13.81	-2877	144333	142566	141133	139366	137933	143450	140250	47	42200	500	107000	100	1	9434574	13614	19.30	0.66	12	0.14	7476.00	220199.00	208500	20240618	-30.79	105700	20231004	36.52	208500	-30.79	20240618	115300	25.15	20240321	208500	-30.79	20240618	105700	36.52	20231004	0.13	N	280360	500	47 억	1303263	N	N	61	N	N
44	20240923	141108	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145100	4300	2	3.05	1586924000	10939	115.44	141000	146100	141000	183000	98600	140800	145070.69	13.81	-1626	144333	142566	141133	139366	137933	143450	140250	47	42200	500	107000	100	1	9434574	13690	19.41	0.66	12	0.12	7476.00	220199.00	208500	20240618	-30.41	105700	20231004	37.28	208500	-30.41	20240618	115300	25.85	20240321	208500	-30.41	20240618	105700	37.28	20231004	0.13	N	280360	500	47 억	1303263	N	N	61	N	N
45	20240923	131104	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145400	4600	2	3.27	1416124400	9761	103.01	141000	146100	141000	183000	98600	140800	145080.29	13.81	-1177	144333	142566	141133	139366	137933	143450	140250	47	42200	500	107000	100	1	9434574	13718	19.45	0.66	12	0.10	7476.00	220199.00	208500	20240618	-30.26	105700	20231004	37.56	208500	-30.26	20240618	115300	26.11	20240321	208500	-30.26	20240618	105700	37.56	20231004	0.13	N	280360	500	47 억	1303263	N	N	61	N	N
46	20240923	121105	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	144600	3800	2	2.70	1242183500	8562	90.35	141000	146100	141000	183000	98600	140800	145081.50	13.81	-609	144333	142566	141133	139366	137933	143450	140250	47	42200	500	107000	100	1	9434574	13642	19.34	0.66	12	0.09	7476.00	220199.00	208500	20240618	-30.65	105700	20231004	36.80	208500	-30.65	20240618	115300	25.41	20240321	208500	-30.65	20240618	105700	36.80	20231004	0.13	N	280360	500	47 억	1303263	N	N	61	N	N
47	20240923	111104	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145100	4300	2	3.05	1014448300	6993	73.80	141000	146100	141000	183000	98600	140800	145066.86	13.81	95	144333	142566	141133	139366	137933	143450	140250	47	42200	500	107000	100	1	9434574	13690	19.41	0.66	12	0.07	7476.00	220199.00	208500	20240618	-30.41	105700	20231004	37.28	208500	-30.41	20240618	115300	25.85	20240321	208500	-30.41	20240618	105700	37.28	20231004	0.13	N	280360	500	47 억	1303263	N	N	61	N	N
48	20240923	101102	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145800	5000	2	3.55	731945100	5049	53.28	141000	146100	141000	183000	98600	140800	144969.16	13.81	912	144333	142566	141133	139366	137933	143450	140250	47	42200	500	107000	100	1	9434574	13756	19.50	0.66	12	0.05	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	1303263	N	N	61	N	N
49	20240923	091103	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	145200	4400	2	3.12	338752100	2344	24.74	141000	146100	141000	183000	98600	140800	144520.40	13.81	945	144333	142566	141133	139366	137933	143450	140250	47	42200	500	107000	100	1	9434574	13699	19.42	0.66	12	0.02	7476.00	220199.00	208500	20240618	-30.36	105700	20231004	37.37	208500	-30.36	20240618	115300	25.93	20240321	208500	-30.36	20240618	105700	37.37	20231004	0.13	N	280360	500	47 억	1303263	N	N	61	N	N
50	20240913	161007	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	134500	5400	2	4.18	3233156500	24026	126.01	129900	136500	129200	167800	90400	129100	134569.14	14.06	3496	130900	130000	128600	127700	126300	129300	127000	47	38700	500	98110	100	1	9434574	12690	17.99	0.61	12	0.25	7476.00	220199.00	208500	20240618	-35.49	105700	20231004	27.25	208500	-35.49	20240618	115300	16.65	20240321	208500	-35.49	20240618	105700	27.25	20231004	0.14	N	280360	500	47 억	1326095	N	N	215	N	N
51	20240913	151018	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135800	6700	2	5.19	2955859200	21978	115.27	129900	136500	129200	167800	90400	129100	134491.73	14.06	3603	130900	130000	128600	127700	126300	129300	127000	47	38700	500	98110	100	1	9434574	12812	18.16	0.62	12	0.23	7476.00	220199.00	208500	20240618	-34.87	105700	20231004	28.48	208500	-34.87	20240618	115300	17.78	20240321	208500	-34.87	20240618	105700	28.48	20231004	0.14	N	280360	500	47 억	1326095	N	N	2	N	N
52	20240913	141019	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135500	6400	2	4.96	2392102100	17829	93.51	129900	136500	129200	167800	90400	129100	134169.17	14.06	3770	130900	130000	128600	127700	126300	129300	127000	47	38700	500	98110	100	1	9434574	12784	18.12	0.62	12	0.19	7476.00	220199.00	208500	20240618	-35.01	105700	20231004	28.19	208500	-35.01	20240618	115300	17.52	20240321	208500	-35.01	20240618	105700	28.19	20231004	0.14	N	280360	500	47 억	1326095	N	N	2	N	N
53	20240913	131013	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135500	6400	2	4.96	2026712200	15135	79.38	129900	136500	129200	167800	90400	129100	133908.97	14.06	4341	130900	130000	128600	127700	126300	129300	127000	47	38700	500	98110	100	1	9434574	12784	18.12	0.62	12	0.16	7476.00	220199.00	208500	20240618	-35.01	105700	20231004	28.19	208500	-35.01	20240618	115300	17.52	20240321	208500	-35.01	20240618	105700	28.19	20231004	0.14	N	280360	500	47 억	1326095	N	N	2	N	N
54	20240913	121014	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135600	6500	2	5.03	1628544800	12206	64.02	129900	136000	129200	167800	90400	129100	133421.66	14.06	4201	130900	130000	128600	127700	126300	129300	127000	47	38700	500	98110	100	1	9434574	12793	18.14	0.62	12	0.13	7476.00	220199.00	208500	20240618	-34.96	105700	20231004	28.29	208500	-34.96	20240618	115300	17.61	20240321	208500	-34.96	20240618	105700	28.29	20231004	0.14	N	280360	500	47 억	1326095	N	N	2	N	N
55	20240913	111017	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	134500	5400	2	4.18	1147018700	8643	45.33	129900	135400	129200	167800	90400	129100	132710.71	14.06	3584	130900	130000	128600	127700	126300	129300	127000	47	38700	500	98110	100	1	9434574	12690	17.99	0.61	12	0.09	7476.00	220199.00	208500	20240618	-35.49	105700	20231004	27.25	208500	-35.49	20240618	115300	16.65	20240321	208500	-35.49	20240618	105700	27.25	20231004	0.14	N	280360	500	47 억	1326095	N	N	2	N	N
56	20240913	101019	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132700	3600	2	2.79	535263500	4089	21.45	129900	132700	129200	167800	90400	129100	130903.28	14.06	2150	130900	130000	128600	127700	126300	129300	127000	47	38700	500	98110	100	1	9434574	12520	17.75	0.60	12	0.04	7476.00	220199.00	208500	20240618	-36.35	105700	20231004	25.54	208500	-36.35	20240618	115300	15.09	20240321	208500	-36.35	20240618	105700	25.54	20231004	0.14	N	280360	500	47 억	1326095	N	N	2	N	N
57	20240913	091021	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	130700	1600	2	1.24	82732600	636	3.34	129900	130900	129200	167800	90400	129100	130082.70	14.06	244	130900	130000	128600	127700	126300	129300	127000	47	38700	500	98110	100	1	9434574	12331	17.48	0.59	12	0.01	7476.00	220199.00	208500	20240618	-37.31	105700	20231004	23.65	208500	-37.31	20240618	115300	13.36	20240321	208500	-37.31	20240618	105700	23.65	20231004	0.14	N	280360	500	47 억	1326095	N	N	2	N	N
58	20240912	160958	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129100	-1100	5	-0.84	2440624600	19045	233.65	129300	129500	127200	169200	91200	130200	128147.35	13.99	557	136866	133532	130666	127332	124466	132100	125900	47	39000	500	98950	100	1	9434574	12180	17.27	0.59	12	0.20	7476.00	220199.00	208500	20240618	-38.08	105700	20231004	22.14	208500	-38.08	20240618	115300	11.97	20240321	208500	-38.08	20240618	105700	22.14	20231004	0.13	N	280360	500	47 억	1320071	N	N	2	N	N
59	20240912	151013	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	128800	-1400	5	-1.08	2123910300	16591	203.55	129300	129500	127200	169200	91200	130200	128014.76	13.99	61	136866	133532	130666	127332	124466	132100	125900	47	39000	500	98950	100	1	9434574	12152	17.23	0.58	12	0.18	7476.00	220199.00	208500	20240618	-38.23	105700	20231004	21.85	208500	-38.23	20240618	115300	11.71	20240321	208500	-38.23	20240618	105700	21.85	20231004	0.13	N	280360	500	47 억	1320071	N	N	2	N	N
60	20240912	141017	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	127400	-2800	5	-2.15	1559327200	12184	149.48	129300	129500	127200	169200	91200	130200	127980.09	13.99	-1383	136866	133532	130666	127332	124466	132100	125900	47	39000	500	98950	100	1	9434574	12020	17.04	0.58	12	0.13	7476.00	220199.00	208500	20240618	-38.90	105700	20231004	20.53	208500	-38.90	20240618	115300	10.49	20240321	208500	-38.90	20240618	105700	20.53	20231004	0.13	N	280360	500	47 억	1320071	N	N	2	N	N
61	20240912	131009	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	127700	-2500	5	-1.92	1126533000	8788	107.81	129300	129500	127400	169200	91200	130200	128188.09	13.99	-1469	136866	133532	130666	127332	124466	132100	125900	47	39000	500	98950	100	1	9434574	12048	17.08	0.58	12	0.09	7476.00	220199.00	208500	20240618	-38.75	105700	20231004	20.81	208500	-38.75	20240618	115300	10.75	20240321	208500	-38.75	20240618	105700	20.81	20231004	0.13	N	280360	500	47 억	1320071	N	N	2	N	N
62	20240912	121007	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	128600	-1600	5	-1.23	915797500	7143	87.63	129300	129500	127400	169200	91200	130200	128206.85	13.99	-1504	136866	133532	130666	127332	124466	132100	125900	47	39000	500	98950	100	1	9434574	12133	17.20	0.58	12	0.08	7476.00	220199.00	208500	20240618	-38.32	105700	20231004	21.67	208500	-38.32	20240618	115300	11.54	20240321	208500	-38.32	20240618	105700	21.67	20231004	0.13	N	280360	500	47 억	1320071	N	N	2	N	N
63	20240912	111006	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	128200	-2000	5	-1.54	687705900	5365	65.82	129300	129500	127400	169200	91200	130200	128180.75	13.99	-1483	136866	133532	130666	127332	124466	132100	125900	47	39000	500	98950	100	1	9434574	12095	17.15	0.58	12	0.06	7476.00	220199.00	208500	20240618	-38.51	105700	20231004	21.29	208500	-38.51	20240618	115300	11.19	20240321	208500	-38.51	20240618	105700	21.29	20231004	0.13	N	280360	500	47 억	1320071	N	N	2	N	N
64	20240912	101009	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	127500	-2700	5	-2.07	438106000	3411	41.85	129300	129500	127500	169200	91200	130200	128435.03	13.99	-1235	136866	133532	130666	127332	124466	132100	125900	47	39000	500	98950	100	1	9434574	12029	17.05	0.58	12	0.04	7476.00	220199.00	208500	20240618	-38.85	105700	20231004	20.62	208500	-38.85	20240618	115300	10.58	20240321	208500	-38.85	20240618	105700	20.62	20231004	0.13	N	280360	500	47 억	1320071	N	N	2	N	N
65	20240912	091008	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129000	-1200	5	-0.92	67039000	519	6.37	129300	129500	128700	169200	91200	130200	129153.42	13.99	-1	136866	133532	130666	127332	124466	132100	125900	47	39000	500	98950	100	1	9434574	12171	17.26	0.59	12	0.01	7476.00	220199.00	208500	20240618	-38.13	105700	20231004	22.04	208500	-38.13	20240618	115300	11.88	20240321	208500	-38.13	20240618	105700	22.04	20231004	0.13	N	280360	500	47 억	1320071	N	N	2	N	N
66	20240911	160947	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	130200	-2400	5	-1.81	1056739000	8141	67.45	132600	134000	127800	172300	92900	132600	129804.52	14.01	-1387	139600	136100	133300	129800	127000	134700	128400	47	39700	500	100770	100	1	9434574	12284	17.42	0.59	12	0.09	7476.00	220199.00	208500	20240618	-37.55	105700	20231004	23.18	208500	-37.55	20240618	115300	12.92	20240321	208500	-37.55	20240618	105700	23.18	20231004	0.11	N	280360	500	47 억	1321672	N	N	2	N	N
67	20240911	150953	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	128600	-4000	5	-3.02	957688200	7377	61.12	132600	134000	127800	172300	92900	132600	129820.82	14.01	-1427	139600	136100	133300	129800	127000	134700	128400	47	39700	500	100770	100	1	9434574	12133	17.20	0.58	12	0.08	7476.00	220199.00	208500	20240618	-38.32	105700	20231004	21.67	208500	-38.32	20240618	115300	11.54	20240321	208500	-38.32	20240618	105700	21.67	20231004	0.11	N	280360	500	47 억	1321672	N	N	2	N	N
68	20240911	140956	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129800	-2800	5	-2.11	609651600	4672	38.71	132600	134000	129200	172300	92900	132600	130490.50	14.01	-699	139600	136100	133300	129800	127000	134700	128400	47	39700	500	100770	100	1	9434574	12246	17.36	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.75	105700	20231004	22.80	208500	-37.75	20240618	115300	12.58	20240321	208500	-37.75	20240618	105700	22.80	20231004	0.11	N	280360	500	47 억	1321672	N	N	2	N	N
69	20240911	130952	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129600	-3000	5	-2.26	530017600	4059	33.63	132600	134000	129200	172300	92900	132600	130578.37	14.01	-782	139600	136100	133300	129800	127000	134700	128400	47	39700	500	100770	100	1	9434574	12227	17.34	0.59	12	0.04	7476.00	220199.00	208500	20240618	-37.84	105700	20231004	22.61	208500	-37.84	20240618	115300	12.40	20240321	208500	-37.84	20240618	105700	22.61	20231004	0.11	N	280360	500	47 억	1321672	N	N	2	N	N
70	20240911	120956	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129400	-3200	5	-2.41	437301200	3343	27.70	132600	134000	129400	172300	92900	132600	130811.01	14.01	-834	139600	136100	133300	129800	127000	134700	128400	47	39700	500	100770	100	1	9434574	12208	17.31	0.59	12	0.04	7476.00	220199.00	208500	20240618	-37.94	105700	20231004	22.42	208500	-37.94	20240618	115300	12.23	20240321	208500	-37.94	20240618	105700	22.42	20231004	0.11	N	280360	500	47 억	1321672	N	N	2	N	N
71	20240911	110947	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129800	-2800	5	-2.11	358321300	2734	22.65	132600	134000	129800	172300	92900	132600	131061.19	14.01	-738	139600	136100	133300	129800	127000	134700	128400	47	39700	500	100770	100	1	9434574	12246	17.36	0.59	12	0.03	7476.00	220199.00	208500	20240618	-37.75	105700	20231004	22.80	208500	-37.75	20240618	115300	12.58	20240321	208500	-37.75	20240618	105700	22.80	20231004	0.11	N	280360	500	47 억	1321672	N	N	2	N	N
72	20240911	100942	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132000	-600	5	-0.45	171239600	1301	10.78	132600	134000	130700	172300	92900	132600	131621.52	14.01	-379	139600	136100	133300	129800	127000	134700	128400	47	39700	500	100770	100	1	9434574	12454	17.66	0.60	12	0.01	7476.00	220199.00	208500	20240618	-36.69	105700	20231004	24.88	208500	-36.69	20240618	115300	14.48	20240321	208500	-36.69	20240618	105700	24.88	20231004	0.11	N	280360	500	47 억	1321672	N	N	2	N	N
73	20240911	090959	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	131500	-1100	5	-0.83	62692800	475	3.94	132600	134000	131100	172300	92900	132600	131984.84	14.01	-177	139600	136100	133300	129800	127000	134700	128400	47	39700	500	100770	100	1	9434574	12406	17.59	0.60	12	0.01	7476.00	220199.00	208500	20240618	-36.93	105700	20231004	24.41	208500	-36.93	20240618	115300	14.05	20240321	208500	-36.93	20240618	105700	24.41	20231004	0.11	N	280360	500	47 억	1321672	N	N	2	N	N
74	20240910	160947	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132600	-500	5	-0.38	1602819700	12055	78.64	134700	136800	130500	173000	93200	133100	132959.21	13.97	2980	140433	136766	131733	128066	123033	138600	129900	47	39900	500	101150	100	1	9434574	12510	17.74	0.60	12	0.13	7476.00	220199.00	208500	20240618	-36.40	105700	20231004	25.45	208500	-36.40	20240618	115300	15.00	20240321	208500	-36.40	20240618	105700	25.45	20231004	0.11	N	280360	500	47 억	1318235	N	N	2	N	N
75	20240910	150957	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132100	-1000	5	-0.75	1542780300	11602	75.68	134700	136800	130500	173000	93200	133100	132975.37	13.97	2981	140433	136766	131733	128066	123033	138600	129900	47	39900	500	101150	100	1	9434574	12463	17.67	0.60	12	0.12	7476.00	220199.00	208500	20240618	-36.64	105700	20231004	24.98	208500	-36.64	20240618	115300	14.57	20240321	208500	-36.64	20240618	105700	24.98	20231004	0.11	N	280360	500	47 억	1318235	N	N	39	N	N
76	20240910	140948	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	131400	-1700	5	-1.28	1262926300	9475	61.81	134700	136800	130900	173000	93200	133100	133290.37	13.97	2632	140433	136766	131733	128066	123033	138600	129900	47	39900	500	101150	100	1	9434574	12397	17.58	0.60	12	0.10	7476.00	220199.00	208500	20240618	-36.98	105700	20231004	24.31	208500	-36.98	20240618	115300	13.96	20240321	208500	-36.98	20240618	105700	24.31	20231004	0.11	N	280360	500	47 억	1318235	N	N	39	N	N
77	20240910	130948	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132100	-1000	5	-0.75	1116863100	8365	54.57	134700	136800	130900	173000	93200	133100	133516.21	13.97	2234	140433	136766	131733	128066	123033	138600	129900	47	39900	500	101150	100	1	9434574	12463	17.67	0.60	12	0.09	7476.00	220199.00	208500	20240618	-36.64	105700	20231004	24.98	208500	-36.64	20240618	115300	14.57	20240321	208500	-36.64	20240618	105700	24.98	20231004	0.11	N	280360	500	47 억	1318235	N	N	39	N	N
78	20240910	120949	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132800	-300	5	-0.23	867304700	6481	42.28	134700	136800	131600	173000	93200	133100	133822.67	13.97	1519	140433	136766	131733	128066	123033	138600	129900	47	39900	500	101150	100	1	9434574	12529	17.76	0.60	12	0.07	7476.00	220199.00	208500	20240618	-36.31	105700	20231004	25.64	208500	-36.31	20240618	115300	15.18	20240321	208500	-36.31	20240618	105700	25.64	20231004	0.11	N	280360	500	47 억	1318235	N	N	39	N	N
79	20240910	110946	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	133500	400	2	0.30	668676900	4986	32.52	134700	136800	131600	173000	93200	133100	134110.89	13.97	703	140433	136766	131733	128066	123033	138600	129900	47	39900	500	101150	100	1	9434574	12595	17.86	0.61	12	0.05	7476.00	220199.00	208500	20240618	-35.97	105700	20231004	26.30	208500	-35.97	20240618	115300	15.78	20240321	208500	-35.97	20240618	105700	26.30	20231004	0.11	N	280360	500	47 억	1318235	N	N	39	N	N
80	20240910	100950	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135100	2000	2	1.50	450960000	3364	21.94	134700	136800	131600	173000	93200	133100	134054.70	13.97	441	140433	136766	131733	128066	123033	138600	129900	47	39900	500	101150	100	1	9434574	12746	18.07	0.61	12	0.04	7476.00	220199.00	208500	20240618	-35.20	105700	20231004	27.81	208500	-35.20	20240618	115300	17.17	20240321	208500	-35.20	20240618	105700	27.81	20231004	0.11	N	280360	500	47 억	1318235	N	N	39	N	N
81	20240910	090947	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	133100	0	3	0.00	56989600	426	2.78	134700	135000	132100	173000	93200	133100	133778.40	13.97	-152	140433	136766	131733	128066	123033	138600	129900	47	39900	500	101150	100	1	9434574	12557	17.80	0.60	12	0.00	7476.00	220199.00	208500	20240618	-36.16	105700	20231004	25.92	208500	-36.16	20240618	115300	15.44	20240321	208500	-36.16	20240618	105700	25.92	20231004	0.11	N	280360	500	47 억	1318235	N	N	39	N	N
82	20240909	160929	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	133100	3500	2	2.70	2013224500	15322	94.54	126700	135400	126700	168400	90800	129600	131394.37	13.96	43	136666	133132	131066	127532	125466	132100	126500	47	38800	500	98490	100	1	9434574	12557	17.80	0.60	12	0.16	7476.00	220199.00	208500	20240618	-36.16	105700	20231004	25.92	208500	-36.16	20240618	115300	15.44	20240321	208500	-36.16	20240618	105700	25.92	20231004	0.13	N	280360	500	47 억	1317113	N	N	39	N	N
83	20240909	150939	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132500	2900	2	2.24	1917068400	14604	90.11	126700	135400	126700	168400	90800	129600	131270.09	13.96	309	136666	133132	131066	127532	125466	132100	126500	47	38800	500	98490	100	1	9434574	12501	17.72	0.60	12	0.15	7476.00	220199.00	208500	20240618	-36.45	105700	20231004	25.35	208500	-36.45	20240618	115300	14.92	20240321	208500	-36.45	20240618	105700	25.35	20231004	0.13	N	280360	500	47 억	1317113	N	N	37	N	N
84	20240909	140940	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135100	5500	2	4.24	1142752300	8799	54.29	126700	135400	126700	168400	90800	129600	129872.97	13.96	501	136666	133132	131066	127532	125466	132100	126500	47	38800	500	98490	100	1	9434574	12746	18.07	0.61	12	0.09	7476.00	220199.00	208500	20240618	-35.20	105700	20231004	27.81	208500	-35.20	20240618	115300	17.17	20240321	208500	-35.20	20240618	105700	27.81	20231004	0.13	N	280360	500	47 억	1317113	N	N	37	N	N
85	20240909	130937	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	130300	700	2	0.54	717470800	5596	34.53	126700	130500	126700	168400	90800	129600	128211.37	13.96	519	136666	133132	131066	127532	125466	132100	126500	47	38800	500	98490	100	1	9434574	12293	17.43	0.59	12	0.06	7476.00	220199.00	208500	20240618	-37.51	105700	20231004	23.27	208500	-37.51	20240618	115300	13.01	20240321	208500	-37.51	20240618	105700	23.27	20231004	0.13	N	280360	500	47 억	1317113	N	N	37	N	N
86	20240909	120934	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129200	-400	5	-0.31	605304200	4730	29.18	126700	129300	126700	168400	90800	129600	127971.29	13.96	7	136666	133132	131066	127532	125466	132100	126500	47	38800	500	98490	100	1	9434574	12189	17.28	0.59	12	0.05	7476.00	220199.00	208500	20240618	-38.03	105700	20231004	22.23	208500	-38.03	20240618	115300	12.06	20240321	208500	-38.03	20240618	105700	22.23	20231004	0.13	N	280360	500	47 억	1317113	N	N	37	N	N
87	20240909	110935	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	128700	-900	5	-0.69	496545500	3887	23.98	126700	128800	126700	168400	90800	129600	127745.18	13.96	-568	136666	133132	131066	127532	125466	132100	126500	47	38800	500	98490	100	1	9434574	12142	17.22	0.58	12	0.04	7476.00	220199.00	208500	20240618	-38.27	105700	20231004	21.76	208500	-38.27	20240618	115300	11.62	20240321	208500	-38.27	20240618	105700	21.76	20231004	0.13	N	280360	500	47 억	1317113	N	N	37	N	N
88	20240909	100936	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	127500	-2100	5	-1.62	362475500	2838	17.51	126700	128800	126700	168400	90800	129600	127722.16	13.96	-927	136666	133132	131066	127532	125466	132100	126500	47	38800	500	98490	100	1	9434574	12029	17.05	0.58	12	0.03	7476.00	220199.00	208500	20240618	-38.85	105700	20231004	20.62	208500	-38.85	20240618	115300	10.58	20240321	208500	-38.85	20240618	105700	20.62	20231004	0.13	N	280360	500	47 억	1317113	N	N	37	N	N
89	20240909	090931	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	127400	-2200	5	-1.70	38295100	301	1.86	126700	128300	126700	168400	90800	129600	127226.25	13.96	-96	136666	133132	131066	127532	125466	132100	126500	47	38800	500	98490	100	1	9434574	12020	17.04	0.58	12	0.00	7476.00	220199.00	208500	20240618	-38.90	105700	20231004	20.53	208500	-38.90	20240618	115300	10.49	20240321	208500	-38.90	20240618	105700	20.53	20231004	0.13	N	280360	500	47 억	1317113	N	N	37	N	N
90	20240906	160918	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129600	-3400	5	-2.56	2101170700	16190	205.69	134300	134600	129000	172900	93100	133000	129782.15	13.89	4708	136133	134566	133533	131966	130933	134050	131450	47	39900	500	101080	100	1	9434574	12227	17.34	0.59	12	0.17	7476.00	220199.00	208500	20240618	-37.84	105700	20231004	22.61	208500	-37.84	20240618	115300	12.40	20240321	208500	-37.84	20240618	105700	22.61	20231004	0.13	N	280360	500	47 억	1310079	N	N	37	N	N
91	20240906	150933	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129100	-3900	5	-2.93	1883211000	14503	184.26	134300	134600	129000	172900	93100	133000	129849.76	13.89	4145	136133	134566	133533	131966	130933	134050	131450	47	39900	500	101080	100	1	9434574	12180	17.27	0.59	12	0.15	7476.00	220199.00	208500	20240618	-38.08	105700	20231004	22.14	208500	-38.08	20240618	115300	11.97	20240321	208500	-38.08	20240618	105700	22.14	20231004	0.13	N	280360	500	47 억	1310079	N	N	16	N	N
92	20240906	140942	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129700	-3300	5	-2.48	1574753500	12119	153.97	134300	134600	129000	172900	93100	133000	129940.88	13.89	3118	136133	134566	133533	131966	130933	134050	131450	47	39900	500	101080	100	1	9434574	12237	17.35	0.59	12	0.13	7476.00	220199.00	208500	20240618	-37.79	105700	20231004	22.71	208500	-37.79	20240618	115300	12.49	20240321	208500	-37.79	20240618	105700	22.71	20231004	0.13	N	280360	500	47 억	1310079	N	N	16	N	N
93	20240906	130935	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129100	-3900	5	-2.93	1272362600	9787	124.34	134300	134600	129000	172900	93100	133000	130005.37	13.89	2039	136133	134566	133533	131966	130933	134050	131450	47	39900	500	101080	100	1	9434574	12180	17.27	0.59	12	0.10	7476.00	220199.00	208500	20240618	-38.08	105700	20231004	22.14	208500	-38.08	20240618	115300	11.97	20240321	208500	-38.08	20240618	105700	22.14	20231004	0.13	N	280360	500	47 억	1310079	N	N	16	N	N
94	20240906	120934	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129900	-3100	5	-2.33	956023400	7345	93.32	134300	134600	129300	172900	93100	133000	130159.75	13.89	1486	136133	134566	133533	131966	130933	134050	131450	47	39900	500	101080	100	1	9434574	12256	17.38	0.59	12	0.08	7476.00	220199.00	208500	20240618	-37.70	105700	20231004	22.89	208500	-37.70	20240618	115300	12.66	20240321	208500	-37.70	20240618	105700	22.89	20231004	0.13	N	280360	500	47 억	1310079	N	N	16	N	N
95	20240906	110936	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	130400	-2600	5	-1.95	616660600	4734	60.14	134300	134600	129300	172900	93100	133000	130262.06	13.89	568	136133	134566	133533	131966	130933	134050	131450	47	39900	500	101080	100	1	9434574	12303	17.44	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.46	105700	20231004	23.37	208500	-37.46	20240618	115300	13.10	20240321	208500	-37.46	20240618	105700	23.37	20231004	0.13	N	280360	500	47 억	1310079	N	N	16	N	N
96	20240906	100930	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	129400	-3600	5	-2.71	337975100	2592	32.93	134300	134600	129400	172900	93100	133000	130391.63	13.89	-78	136133	134566	133533	131966	130933	134050	131450	47	39900	500	101080	100	1	9434574	12208	17.31	0.59	12	0.03	7476.00	220199.00	208500	20240618	-37.94	105700	20231004	22.42	208500	-37.94	20240618	115300	12.23	20240321	208500	-37.94	20240618	105700	22.42	20231004	0.13	N	280360	500	47 억	1310079	N	N	16	N	N
97	20240906	090933	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132500	-500	5	-0.38	21311300	160	2.03	134300	134600	131700	172900	93100	133000	133195.62	13.89	-25	136133	134566	133533	131966	130933	134050	131450	47	39900	500	101080	100	1	9434574	12501	17.72	0.60	12	0.00	7476.00	220199.00	208500	20240618	-36.45	105700	20231004	25.35	208500	-36.45	20240618	115300	14.92	20240321	208500	-36.45	20240618	105700	25.35	20231004	0.13	N	280360	500	47 억	1310079	N	N	16	N	N
98	20240905	160916	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	133000	-1600	5	-1.19	1047596600	7868	41.01	133500	135100	132500	174900	94300	134600	133146.60	13.86	981	141866	138232	135566	131932	129266	136900	130600	47	40300	500	102290	100	1	9434574	12548	17.79	0.60	12	0.08	7476.00	220199.00	208500	20240618	-36.21	105700	20231004	25.83	208500	-36.21	20240618	115300	15.35	20240321	208500	-36.21	20240618	105700	25.83	20231004	0.13	N	280360	500	47 억	1307683	N	N	16	N	N
99	20240905	150933	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132800	-1800	5	-1.34	919190300	6901	35.97	133500	135100	132500	174900	94300	134600	133196.68	13.86	676	141866	138232	135566	131932	129266	136900	130600	47	40300	500	102290	100	1	9434574	12529	17.76	0.60	12	0.07	7476.00	220199.00	208500	20240618	-36.31	105700	20231004	25.64	208500	-36.31	20240618	115300	15.18	20240321	208500	-36.31	20240618	105700	25.64	20231004	0.13	N	280360	500	47 억	1307683	N	N	7	N	N
100	20240905	140928	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132800	-1800	5	-1.34	775371700	5819	30.33	133500	135100	132500	174900	94300	134600	133248.27	13.86	435	141866	138232	135566	131932	129266	136900	130600	47	40300	500	102290	100	1	9434574	12529	17.76	0.60	12	0.06	7476.00	220199.00	208500	20240618	-36.31	105700	20231004	25.64	208500	-36.31	20240618	115300	15.18	20240321	208500	-36.31	20240618	105700	25.64	20231004	0.13	N	280360	500	47 억	1307683	N	N	7	N	N
101	20240905	130929	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	132800	-1800	5	-1.34	587416300	4404	22.96	133500	135100	132700	174900	94300	134600	133382.45	13.86	337	141866	138232	135566	131932	129266	136900	130600	47	40300	500	102290	100	1	9434574	12529	17.76	0.60	12	0.05	7476.00	220199.00	208500	20240618	-36.31	105700	20231004	25.64	208500	-36.31	20240618	115300	15.18	20240321	208500	-36.31	20240618	105700	25.64	20231004	0.13	N	280360	500	47 억	1307683	N	N	7	N	N
102	20240905	120928	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	133400	-1200	5	-0.89	319525900	2387	12.44	133500	135100	132700	174900	94300	134600	133860.87	13.86	-11	141866	138232	135566	131932	129266	136900	130600	47	40300	500	102290	100	1	9434574	12586	17.84	0.61	12	0.03	7476.00	220199.00	208500	20240618	-36.02	105700	20231004	26.21	208500	-36.02	20240618	115300	15.70	20240321	208500	-36.02	20240618	105700	26.21	20231004	0.13	N	280360	500	47 억	1307683	N	N	7	N	N
103	20240905	110925	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	133500	-1100	5	-0.82	216551500	1613	8.41	133500	135100	133500	174900	94300	134600	134253.87	13.86	-92	141866	138232	135566	131932	129266	136900	130600	47	40300	500	102290	100	1	9434574	12595	17.86	0.61	12	0.02	7476.00	220199.00	208500	20240618	-35.97	105700	20231004	26.30	208500	-35.97	20240618	115300	15.78	20240321	208500	-35.97	20240618	105700	26.30	20231004	0.13	N	280360	500	47 억	1307683	N	N	7	N	N
104	20240905	100925	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	134700	100	2	0.07	128562000	957	4.99	133500	135100	133500	174900	94300	134600	134338.56	13.86	48	141866	138232	135566	131932	129266	136900	130600	47	40300	500	102290	100	1	9434574	12708	18.02	0.61	12	0.01	7476.00	220199.00	208500	20240618	-35.40	105700	20231004	27.44	208500	-35.40	20240618	115300	16.83	20240321	208500	-35.40	20240618	105700	27.44	20231004	0.13	N	280360	500	47 억	1307683	N	N	7	N	N
105	20240905	090933	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	133700	-900	5	-0.67	22741400	170	0.89	133500	135000	133500	174900	94300	134600	133772.94	13.86	3	141866	138232	135566	131932	129266	136900	130600	47	40300	500	102290	100	1	9434574	12614	17.88	0.61	12	0.00	7476.00	220199.00	208500	20240618	-35.88	105700	20231004	26.49	208500	-35.88	20240618	115300	15.96	20240321	208500	-35.88	20240618	105700	26.49	20231004	0.13	N	280360	500	47 억	1307683	N	N	7	N	N
106	20240904	160908	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	134600	-5100	5	-3.65	2584626600	19161	230.94	139200	139200	132900	181600	97800	139700	134888.71	13.80	1376	141500	140600	139400	138500	137300	140000	137900	47	41900	500	106170	100	1	9434574	12699	18.00	0.61	12	0.20	7476.00	220199.00	208500	20240618	-35.44	105700	20231004	27.34	208500	-35.44	20240618	115300	16.74	20240321	208500	-35.44	20240618	105700	27.34	20231004	0.13	N	280360	500	47 억	1302004	N	N	7	N	N
107	20240904	150916	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135100	-4600	5	-3.29	2383626900	17671	212.98	139200	139200	132900	181600	97800	139700	134887.83	13.80	1559	141500	140600	139400	138500	137300	140000	137900	47	41900	500	106170	100	1	9434574	12746	18.07	0.61	12	0.19	7476.00	220199.00	208500	20240618	-35.20	105700	20231004	27.81	208500	-35.20	20240618	115300	17.17	20240321	208500	-35.20	20240618	105700	27.81	20231004	0.13	N	280360	500	47 억	1302004	N	N	30	N	N
108	20240904	140920	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135000	-4700	5	-3.36	1907831600	14148	170.52	139200	139200	132900	181600	97800	139700	134846.43	13.80	1432	141500	140600	139400	138500	137300	140000	137900	47	41900	500	106170	100	1	9434574	12737	18.06	0.61	12	0.15	7476.00	220199.00	208500	20240618	-35.25	105700	20231004	27.72	208500	-35.25	20240618	115300	17.09	20240321	208500	-35.25	20240618	105700	27.72	20231004	0.13	N	280360	500	47 억	1302004	N	N	30	N	N
109	20240904	130917	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135200	-4500	5	-3.22	1139700000	8459	101.95	139200	139200	132900	181600	97800	139700	134729.30	13.80	1305	141500	140600	139400	138500	137300	140000	137900	47	41900	500	106170	100	1	9434574	12756	18.08	0.61	12	0.09	7476.00	220199.00	208500	20240618	-35.16	105700	20231004	27.91	208500	-35.16	20240618	115300	17.26	20240321	208500	-35.16	20240618	105700	27.91	20231004	0.13	N	280360	500	47 억	1302004	N	N	30	N	N
110	20240904	120914	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135000	-4700	5	-3.36	979031300	7270	87.62	139200	139200	132900	181600	97800	139700	134663.84	13.80	957	141500	140600	139400	138500	137300	140000	137900	47	41900	500	106170	100	1	9434574	12737	18.06	0.61	12	0.08	7476.00	220199.00	208500	20240618	-35.25	105700	20231004	27.72	208500	-35.25	20240618	115300	17.09	20240321	208500	-35.25	20240618	105700	27.72	20231004	0.13	N	280360	500	47 억	1302004	N	N	30	N	N
111	20240904	110911	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	135600	-4100	5	-2.93	812831800	6042	72.82	139200	139200	132900	181600	97800	139700	134525.97	13.80	1330	141500	140600	139400	138500	137300	140000	137900	47	41900	500	106170	100	1	9434574	12793	18.14	0.62	12	0.06	7476.00	220199.00	208500	20240618	-34.96	105700	20231004	28.29	208500	-34.96	20240618	115300	17.61	20240321	208500	-34.96	20240618	105700	28.29	20231004	0.13	N	280360	500	47 억	1302004	N	N	30	N	N
112	20240904	100914	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	134400	-5300	5	-3.79	656056300	4877	58.78	139200	139200	132900	181600	97800	139700	134515.15	13.80	925	141500	140600	139400	138500	137300	140000	137900	47	41900	500	106170	100	1	9434574	12680	17.98	0.61	12	0.05	7476.00	220199.00	208500	20240618	-35.54	105700	20231004	27.15	208500	-35.54	20240618	115300	16.57	20240321	208500	-35.54	20240618	105700	27.15	20231004	0.13	N	280360	500	47 억	1302004	N	N	30	N	N
113	20240904	090918	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	137200	-2500	5	-1.79	39987600	290	3.50	139200	139200	136800	181600	97800	139700	137856.49	13.80	-18	141500	140600	139400	138500	137300	140000	137900	47	41900	500	106170	100	1	9434574	12944	18.35	0.62	12	0.00	7476.00	220199.00	208500	20240618	-34.20	105700	20231004	29.80	208500	-34.20	20240618	115300	18.99	20240321	208500	-34.20	20240618	105700	29.80	20231004	0.13	N	280360	500	47 억	1302004	N	N	30	N	N
114	20240903	160901	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139700	-200	5	-0.14	1157241500	8294	63.98	139900	140300	138200	181800	98000	139900	139527.26	13.77	3047	144100	142000	139400	137300	134700	140700	136000	47	41900	500	106320	100	1	9434574	13180	18.69	0.63	12	0.09	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	0.12	N	280360	500	47 억	1299331	N	N	30	N	N
115	20240903	150910	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139800	-100	5	-0.07	1098408500	7873	60.73	139900	140300	138200	181800	98000	139900	139515.83	13.77	3109	144100	142000	139400	137300	134700	140700	136000	47	41900	500	106320	100	1	9434574	13190	18.70	0.63	12	0.08	7476.00	220199.00	208500	20240618	-32.95	105700	20231004	32.26	208500	-32.95	20240618	115300	21.25	20240321	208500	-32.95	20240618	105700	32.26	20231004	0.12	N	280360	500	47 억	1299331	N	N	47	N	N
116	20240903	140911	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139600	-300	5	-0.21	916569700	6571	50.69	139900	140300	138200	181800	98000	139900	139487.03	13.77	2665	144100	142000	139400	137300	134700	140700	136000	47	41900	500	106320	100	1	9434574	13171	18.67	0.63	12	0.07	7476.00	220199.00	208500	20240618	-33.05	105700	20231004	32.07	208500	-33.05	20240618	115300	21.08	20240321	208500	-33.05	20240618	105700	32.07	20231004	0.12	N	280360	500	47 억	1299331	N	N	47	N	N
117	20240903	130911	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	140200	300	2	0.21	752910700	5401	41.66	139900	140300	138200	181800	98000	139900	139402.00	13.77	2213	144100	142000	139400	137300	134700	140700	136000	47	41900	500	106320	100	1	9434574	13227	18.75	0.64	12	0.06	7476.00	220199.00	208500	20240618	-32.76	105700	20231004	32.64	208500	-32.76	20240618	115300	21.60	20240321	208500	-32.76	20240618	105700	32.64	20231004	0.12	N	280360	500	47 억	1299331	N	N	47	N	N
118	20240903	120858	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139700	-200	5	-0.14	512981700	3684	28.42	139900	140200	138200	181800	98000	139900	139245.67	13.77	1299	144100	142000	139400	137300	134700	140700	136000	47	41900	500	106320	100	1	9434574	13180	18.69	0.63	12	0.04	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	0.12	N	280360	500	47 억	1299331	N	N	47	N	N
119	20240903	110859	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138800	-1100	5	-0.79	277273000	1996	15.40	139900	139900	138200	181800	98000	139900	138913.83	13.77	662	144100	142000	139400	137300	134700	140700	136000	47	41900	500	106320	100	1	9434574	13095	18.57	0.63	12	0.02	7476.00	220199.00	208500	20240618	-33.43	105700	20231004	31.32	208500	-33.43	20240618	115300	20.38	20240321	208500	-33.43	20240618	105700	31.32	20231004	0.12	N	280360	500	47 억	1299331	N	N	47	N	N
120	20240903	100858	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138900	-1000	5	-0.71	96671500	697	5.38	139900	139900	138200	181800	98000	139900	138694.83	13.77	54	144100	142000	139400	137300	134700	140700	136000	47	41900	500	106320	100	1	9434574	13105	18.58	0.63	12	0.01	7476.00	220199.00	208500	20240618	-33.38	105700	20231004	31.41	208500	-33.38	20240618	115300	20.47	20240321	208500	-33.38	20240618	105700	31.41	20231004	0.12	N	280360	500	47 억	1299331	N	N	47	N	N
121	20240903	090901	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138700	-1200	5	-0.86	12499100	90	0.69	139900	139900	138400	181800	98000	139900	138867.42	13.77	14	144100	142000	139400	137300	134700	140700	136000	47	41900	500	106320	100	1	9434574	13086	18.55	0.63	12	0.00	7476.00	220199.00	208500	20240618	-33.48	105700	20231004	31.22	208500	-33.48	20240618	115300	20.29	20240321	208500	-33.48	20240618	105700	31.22	20231004	0.12	N	280360	500	47 억	1299331	N	N	47	N	N
122	20240902	160851	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139900	-600	5	-0.43	1788220900	12920	89.69	140500	141500	136800	182600	98400	140500	138406.38	13.72	3120	142766	141632	139366	138232	135966	142200	138800	47	42100	500	106780	100	1	9434574	13199	18.71	0.64	12	0.14	7476.00	220199.00	208500	20240618	-32.90	105700	20231004	32.36	208500	-32.90	20240618	115300	21.34	20240321	208500	-32.90	20240618	105700	32.36	20231004	0.12	N	280360	500	47 억	1294847	N	N	47	N	N
123	20240902	150905	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139000	-1500	5	-1.07	1589662900	11499	79.83	140500	141500	136800	182600	98400	140500	138243.58	13.72	3391	142766	141632	139366	138232	135966	142200	138800	47	42100	500	106780	100	1	9434574	13114	18.59	0.63	12	0.12	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	0.12	N	280360	500	47 억	1294847	N	N	61	N	N
124	20240902	140903	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	139300	-1200	5	-0.85	1378388500	9981	69.29	140500	141500	136800	182600	98400	140500	138101.24	13.72	2639	142766	141632	139366	138232	135966	142200	138800	47	42100	500	106780	100	1	9434574	13142	18.63	0.63	12	0.11	7476.00	220199.00	208500	20240618	-33.19	105700	20231004	31.79	208500	-33.19	20240618	115300	20.82	20240321	208500	-33.19	20240618	105700	31.79	20231004	0.12	N	280360	500	47 억	1294847	N	N	61	N	N
125	20240902	130859	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138500	-2000	5	-1.42	1055091100	7648	53.09	140500	141500	136800	182600	98400	140500	137956.47	13.72	1473	142766	141632	139366	138232	135966	142200	138800	47	42100	500	106780	100	1	9434574	13067	18.53	0.63	12	0.08	7476.00	220199.00	208500	20240618	-33.57	105700	20231004	31.03	208500	-33.57	20240618	115300	20.12	20240321	208500	-33.57	20240618	105700	31.03	20231004	0.12	N	280360	500	47 억	1294847	N	N	61	N	N
126	20240902	120902	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138300	-2200	5	-1.57	899307300	6522	45.28	140500	141500	136800	182600	98400	140500	137888.27	13.72	1224	142766	141632	139366	138232	135966	142200	138800	47	42100	500	106780	100	1	9434574	13048	18.50	0.63	12	0.07	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	1294847	N	N	61	N	N
127	20240902	110853	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	137100	-3400	5	-2.42	681041800	4937	34.27	140500	141500	136800	182600	98400	140500	137946.49	13.72	529	142766	141632	139366	138232	135966	142200	138800	47	42100	500	106780	100	1	9434574	12935	18.34	0.62	12	0.05	7476.00	220199.00	208500	20240618	-34.24	105700	20231004	29.71	208500	-34.24	20240618	115300	18.91	20240321	208500	-34.24	20240618	105700	29.71	20231004	0.12	N	280360	500	47 억	1294847	N	N	61	N	N
128	20240902	100852	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138600	-1900	5	-1.35	541930400	3929	27.28	140500	141500	136800	182600	98400	140500	137930.87	13.72	593	142766	141632	139366	138232	135966	142200	138800	47	42100	500	106780	100	1	9434574	13076	18.54	0.63	12	0.04	7476.00	220199.00	208500	20240618	-33.53	105700	20231004	31.13	208500	-33.53	20240618	115300	20.21	20240321	208500	-33.53	20240618	105700	31.13	20231004	0.12	N	280360	500	47 억	1294847	N	N	61	N	N
129	20240902	090847	55	60.00	KOSPI200	음식료품	N	N	N	Y	60	N	138600	-1900	5	-1.35	99917700	716	4.97	140500	141500	138500	182600	98400	140500	139549.86	13.72	-335	142766	141632	139366	138232	135966	142200	138800	47	42100	500	106780	100	1	9434574	13076	18.54	0.63	12	0.01	7476.00	220199.00	208500	20240618	-33.53	105700	20231004	31.13	208500	-33.53	20240618	115300	20.21	20240321	208500	-33.53	20240618	105700	31.13	20231004	0.12	N	280360	500	47 억	1294847	N	N	61	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History