KissMeData/271560/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 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	161106	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97500	-2100	5	-2.11	22838861700	232136	40.03	99800	100000	97000	129400	69800	99600	98384.93	27.86	-14299	102400	101000	98500	97100	94600	101700	97800	198	29800	500	71710	100	1	39536132	38548	10.23	1.35	12	0.59	9527.00	72415.00	131000	20231017	-25.57	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	131000	-25.57	20231017	81800	19.19	20240805	0.67	N	271560	500	197 억	11014146	N	N	75	N	N
3	20240930	151121	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98100	-1500	5	-1.51	20141610300	204510	35.27	99800	100000	97000	129400	69800	99600	98485.62	27.86	-13209	102400	101000	98500	97100	94600	101700	97800	198	29800	500	71710	100	1	39536132	38785	10.30	1.35	12	0.52	9527.00	72415.00	131000	20231017	-25.11	81800	20240805	19.93	118700	-17.35	20240109	81800	19.93	20240805	131000	-25.11	20231017	81800	19.93	20240805	0.67	N	271560	500	197 억	11014146	N	N	531	N	N
4	20240930	141122	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99000	-600	5	-0.60	16625342400	168809	29.11	99800	100000	97000	129400	69800	99600	98484.24	27.86	-9678	102400	101000	98500	97100	94600	101700	97800	198	29800	500	71710	100	1	39536132	39141	10.39	1.37	12	0.43	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.67	N	271560	500	197 억	11014146	N	N	531	N	N
5	20240930	131115	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99200	-400	5	-0.40	13185318800	134097	23.13	99800	100000	97000	129400	69800	99600	98324.02	27.86	-7151	102400	101000	98500	97100	94600	101700	97800	198	29800	500	71710	100	1	39536132	39220	10.41	1.37	12	0.34	9527.00	72415.00	131000	20231017	-24.27	81800	20240805	21.27	118700	-16.43	20240109	81800	21.27	20240805	131000	-24.27	20231017	81800	21.27	20240805	0.67	N	271560	500	197 억	11014146	N	N	531	N	N
6	20240930	121112	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98400	-1200	5	-1.20	11002124700	111993	19.31	99800	100000	97000	129400	69800	99600	98235.94	27.86	-5875	102400	101000	98500	97100	94600	101700	97800	198	29800	500	71710	100	1	39536132	38904	10.33	1.36	12	0.28	9527.00	72415.00	131000	20231017	-24.89	81800	20240805	20.29	118700	-17.10	20240109	81800	20.29	20240805	131000	-24.89	20231017	81800	20.29	20240805	0.67	N	271560	500	197 억	11014146	N	N	531	N	N
7	20240930	111110	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98000	-1600	5	-1.61	9349480800	95193	16.42	99800	100000	97000	129400	69800	99600	98211.91	27.86	-2824	102400	101000	98500	97100	94600	101700	97800	198	29800	500	71710	100	1	39536132	38745	10.29	1.35	12	0.24	9527.00	72415.00	131000	20231017	-25.19	81800	20240805	19.80	118700	-17.44	20240109	81800	19.80	20240805	131000	-25.19	20231017	81800	19.80	20240805	0.67	N	271560	500	197 억	11014146	N	N	531	N	N
8	20240930	101108	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97800	-1800	5	-1.81	6787610800	68918	11.89	99800	100000	97400	129400	69800	99600	98483.61	27.86	-1530	102400	101000	98500	97100	94600	101700	97800	198	29800	500	71710	100	1	39536132	38666	10.27	1.35	12	0.17	9527.00	72415.00	131000	20231017	-25.34	81800	20240805	19.56	118700	-17.61	20240109	81800	19.56	20240805	131000	-25.34	20231017	81800	19.56	20240805	0.67	N	271560	500	197 억	11014146	N	N	531	N	N
9	20240930	091022	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98500	-1100	5	-1.10	2368477400	23861	4.12	99800	100000	98300	129400	69800	99600	99257.37	27.86	-3684	102400	101000	98500	97100	94600	101700	97800	198	29800	500	71710	100	1	39536132	38943	10.34	1.36	12	0.06	9527.00	72415.00	131000	20231017	-24.81	81800	20240805	20.42	118700	-17.02	20240109	81800	20.42	20240805	131000	-24.81	20231017	81800	20.42	20240805	0.67	N	271560	500	197 억	11014146	N	N	531	N	N
10	20240927	161116	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99600	3900	2	4.08	57106744400	578033	284.48	96200	99900	96000	124400	67000	95700	98794.43	27.42	168607	97033	96366	95033	94366	93033	96700	94700	198	28700	500	68900	100	1	39536132	39378	10.45	1.38	12	1.46	9527.00	72415.00	131000	20231017	-23.97	81800	20240805	21.76	118700	-16.09	20240109	81800	21.76	20240805	131000	-23.97	20231017	81800	21.76	20240805	0.68	N	271560	500	197 억	10842381	N	N	531	N	N
11	20240927	151120	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99800	4100	2	4.28	55302491400	559929	275.57	96200	99900	96000	124400	67000	95700	98766.97	27.42	162153	97033	96366	95033	94366	93033	96700	94700	198	28700	500	68900	100	1	39536132	39457	10.48	1.38	12	1.42	9527.00	72415.00	131000	20231017	-23.82	81800	20240805	22.00	118700	-15.92	20240109	81800	22.00	20240805	131000	-23.82	20231017	81800	22.00	20240805	0.68	N	271560	500	197 억	10842381	N	N	51	N	N
12	20240927	141128	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99700	4000	2	4.18	47494306100	481510	236.98	96200	99900	96000	124400	67000	95700	98636.18	27.42	163000	97033	96366	95033	94366	93033	96700	94700	198	28700	500	68900	100	1	39536132	39418	10.46	1.38	12	1.22	9527.00	72415.00	131000	20231017	-23.89	81800	20240805	21.88	118700	-16.01	20240109	81800	21.88	20240805	131000	-23.89	20231017	81800	21.88	20240805	0.68	N	271560	500	197 억	10842381	N	N	51	N	N
13	20240927	131114	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	99000	3300	2	3.45	37371019800	379807	186.92	96200	99200	96000	124400	67000	95700	98394.76	27.42	134653	97033	96366	95033	94366	93033	96700	94700	198	28700	500	68900	100	1	39536132	39141	10.39	1.37	12	0.96	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.68	N	271560	500	197 억	10842381	N	N	51	N	N
14	20240927	121112	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98700	3000	2	3.13	33223605100	337793	166.25	96200	99200	96000	124400	67000	95700	98354.92	27.42	125211	97033	96366	95033	94366	93033	96700	94700	198	28700	500	68900	100	1	39536132	39022	10.36	1.36	12	0.85	9527.00	72415.00	131000	20231017	-24.66	81800	20240805	20.66	118700	-16.85	20240109	81800	20.66	20240805	131000	-24.66	20231017	81800	20.66	20240805	0.68	N	271560	500	197 억	10842381	N	N	51	N	N
15	20240927	111117	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98300	2600	2	2.72	30047795000	305494	150.35	96200	99200	96000	124400	67000	95700	98358.05	27.42	124119	97033	96366	95033	94366	93033	96700	94700	198	28700	500	68900	100	1	39536132	38864	10.32	1.36	12	0.77	9527.00	72415.00	131000	20231017	-24.96	81800	20240805	20.17	118700	-17.19	20240109	81800	20.17	20240805	131000	-24.96	20231017	81800	20.17	20240805	0.68	N	271560	500	197 억	10842381	N	N	51	N	N
16	20240927	101114	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	98700	3000	2	3.13	22170711300	225724	111.09	96200	99200	96000	124400	67000	95700	98220.44	27.42	101174	97033	96366	95033	94366	93033	96700	94700	198	28700	500	68900	100	1	39536132	39022	10.36	1.36	12	0.57	9527.00	72415.00	131000	20231017	-24.66	81800	20240805	20.66	118700	-16.85	20240109	81800	20.66	20240805	131000	-24.66	20231017	81800	20.66	20240805	0.68	N	271560	500	197 억	10842381	N	N	51	N	N
17	20240927	091118	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	97500	1800	2	1.88	3710565600	38299	18.85	96200	97700	96000	124400	67000	95700	96884.14	27.42	15147	97033	96366	95033	94366	93033	96700	94700	198	28700	500	68900	100	1	39536132	38548	10.23	1.35	12	0.10	9527.00	72415.00	131000	20231017	-25.57	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	131000	-25.57	20231017	81800	19.19	20240805	0.68	N	271560	500	197 억	10842381	N	N	51	N	N
18	20240926	161057	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95700	1800	2	1.92	19198952100	201911	69.60	94000	95700	93700	122000	65800	93900	95085.65	27.32	48544	95766	94832	94066	93132	92366	95300	93600	198	28100	500	67600	100	1	39536132	37836	10.05	1.32	12	0.51	9527.00	72415.00	131000	20231017	-26.95	81800	20240805	16.99	118700	-19.38	20240109	81800	16.99	20240805	131000	-26.95	20231017	81800	16.99	20240805	0.70	N	271560	500	197 억	10799580	N	N	51	N	N
19	20240926	151102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95500	1600	2	1.70	17687169100	186104	64.15	94000	95700	93700	122000	65800	93900	95039.25	27.32	40729	95766	94832	94066	93132	92366	95300	93600	198	28100	500	67600	100	1	39536132	37757	10.02	1.32	12	0.47	9527.00	72415.00	131000	20231017	-27.10	81800	20240805	16.75	118700	-19.55	20240109	81800	16.75	20240805	131000	-27.10	20231017	81800	16.75	20240805	0.70	N	271560	500	197 억	10799580	N	N	46	N	N
20	20240926	141109	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95400	1500	2	1.60	13301285100	140195	48.32	94000	95400	93700	122000	65800	93900	94877.12	27.32	29006	95766	94832	94066	93132	92366	95300	93600	198	28100	500	67600	100	1	39536132	37717	10.01	1.32	12	0.35	9527.00	72415.00	131000	20231017	-27.18	81800	20240805	16.63	118700	-19.63	20240109	81800	16.63	20240805	131000	-27.18	20231017	81800	16.63	20240805	0.70	N	271560	500	197 억	10799580	N	N	46	N	N
21	20240926	131108	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	95100	1200	2	1.28	10310222600	108809	37.50	94000	95200	93700	122000	65800	93900	94755.34	27.32	25172	95766	94832	94066	93132	92366	95300	93600	198	28100	500	67600	100	1	39536132	37599	9.98	1.31	12	0.28	9527.00	72415.00	131000	20231017	-27.40	81800	20240805	16.26	118700	-19.88	20240109	81800	16.26	20240805	131000	-27.40	20231017	81800	16.26	20240805	0.70	N	271560	500	197 억	10799580	N	N	46	N	N
22	20240926	121109	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94900	1000	2	1.06	7535822800	79603	27.44	94000	95000	93700	122000	65800	93900	94667.70	27.32	15773	95766	94832	94066	93132	92366	95300	93600	198	28100	500	67600	100	1	39536132	37520	9.96	1.31	12	0.20	9527.00	72415.00	131000	20231017	-27.56	81800	20240805	16.01	118700	-20.05	20240109	81800	16.01	20240805	131000	-27.56	20231017	81800	16.01	20240805	0.70	N	271560	500	197 억	10799580	N	N	46	N	N
23	20240926	111108	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94700	800	2	0.85	6110968500	64576	22.26	94000	95000	93700	122000	65800	93900	94632.34	27.32	14248	95766	94832	94066	93132	92366	95300	93600	198	28100	500	67600	100	1	39536132	37441	9.94	1.31	12	0.16	9527.00	72415.00	131000	20231017	-27.71	81800	20240805	15.77	118700	-20.22	20240109	81800	15.77	20240805	131000	-27.71	20231017	81800	15.77	20240805	0.70	N	271560	500	197 억	10799580	N	N	46	N	N
24	20240926	101111	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94600	700	2	0.75	4151508200	43851	15.11	94000	95000	93700	122000	65800	93900	94673.29	27.32	8220	95766	94832	94066	93132	92366	95300	93600	198	28100	500	67600	100	1	39536132	37401	9.93	1.31	12	0.11	9527.00	72415.00	131000	20231017	-27.79	81800	20240805	15.65	118700	-20.30	20240109	81800	15.65	20240805	131000	-27.79	20231017	81800	15.65	20240805	0.70	N	271560	500	197 억	10799580	N	N	46	N	N
25	20240926	091107	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94400	500	2	0.53	582065800	6185	2.13	94000	94500	93700	122000	65800	93900	94109.71	27.32	-29	95766	94832	94066	93132	92366	95300	93600	198	28100	500	67600	100	1	39536132	37322	9.91	1.30	12	0.02	9527.00	72415.00	131000	20231017	-27.94	81800	20240805	15.40	118700	-20.47	20240109	81800	15.40	20240805	131000	-27.94	20231017	81800	15.40	20240805	0.70	N	271560	500	197 억	10799580	N	N	46	N	N
26	20240925	161054	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93900	1800	2	1.95	27305336500	289551	148.27	93400	95000	93300	119700	64500	92100	94303.47	27.17	68379	96100	94100	92400	90400	88700	93250	89550	198	27600	500	66310	100	1	39536132	37124	9.86	1.30	12	0.73	9527.00	72415.00	131000	20231017	-28.32	81800	20240805	14.79	118700	-20.89	20240109	81800	14.79	20240805	131000	-28.32	20231017	81800	14.79	20240805	0.70	N	271560	500	197 억	10740896	N	N	46	N	N
27	20240925	151104	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94100	2000	2	2.17	25855760400	274125	140.37	93400	95000	93300	119700	64500	92100	94321.06	27.17	69521	96100	94100	92400	90400	88700	93250	89550	198	27600	500	66310	100	1	39536132	37204	9.88	1.30	12	0.69	9527.00	72415.00	131000	20231017	-28.17	81800	20240805	15.04	118700	-20.72	20240109	81800	15.04	20240805	131000	-28.17	20231017	81800	15.04	20240805	0.70	N	271560	500	197 억	10740896	N	N	16	N	N
28	20240925	141105	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94100	2000	2	2.17	21869613900	231761	118.68	93400	95000	93300	119700	64500	92100	94362.79	27.17	67042	96100	94100	92400	90400	88700	93250	89550	198	27600	500	66310	100	1	39536132	37204	9.88	1.30	12	0.59	9527.00	72415.00	131000	20231017	-28.17	81800	20240805	15.04	118700	-20.72	20240109	81800	15.04	20240805	131000	-28.17	20231017	81800	15.04	20240805	0.70	N	271560	500	197 억	10740896	N	N	16	N	N
29	20240925	131057	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94400	2300	2	2.50	19887938400	210725	107.91	93400	95000	93300	119700	64500	92100	94378.64	27.17	68411	96100	94100	92400	90400	88700	93250	89550	198	27600	500	66310	100	1	39536132	37322	9.91	1.30	12	0.53	9527.00	72415.00	131000	20231017	-27.94	81800	20240805	15.40	118700	-20.47	20240109	81800	15.40	20240805	131000	-27.94	20231017	81800	15.40	20240805	0.70	N	271560	500	197 억	10740896	N	N	16	N	N
30	20240925	121105	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94500	2400	2	2.61	18230963400	193170	98.92	93400	95000	93300	119700	64500	92100	94377.82	27.17	67391	96100	94100	92400	90400	88700	93250	89550	198	27600	500	66310	100	1	39536132	37362	9.92	1.30	12	0.49	9527.00	72415.00	131000	20231017	-27.86	81800	20240805	15.53	118700	-20.39	20240109	81800	15.53	20240805	131000	-27.86	20231017	81800	15.53	20240805	0.70	N	271560	500	197 억	10740896	N	N	16	N	N
31	20240925	111101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94300	2200	2	2.39	16666554300	176600	90.43	93400	95000	93300	119700	64500	92100	94374.60	27.17	65865	96100	94100	92400	90400	88700	93250	89550	198	27600	500	66310	100	1	39536132	37283	9.90	1.30	12	0.45	9527.00	72415.00	131000	20231017	-28.02	81800	20240805	15.28	118700	-20.56	20240109	81800	15.28	20240805	131000	-28.02	20231017	81800	15.28	20240805	0.70	N	271560	500	197 억	10740896	N	N	16	N	N
32	20240925	101058	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94500	2400	2	2.61	13182221300	139741	71.56	93400	95000	93300	119700	64500	92100	94333.24	27.17	51786	96100	94100	92400	90400	88700	93250	89550	198	27600	500	66310	100	1	39536132	37362	9.92	1.30	12	0.35	9527.00	72415.00	131000	20231017	-27.86	81800	20240805	15.53	118700	-20.39	20240109	81800	15.53	20240805	131000	-27.86	20231017	81800	15.53	20240805	0.70	N	271560	500	197 억	10740896	N	N	16	N	N
33	20240925	091110	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	94300	2200	2	2.39	3804848800	40463	20.72	93400	94800	93300	119700	64500	92100	94032.79	27.17	8977	96100	94100	92400	90400	88700	93250	89550	198	27600	500	66310	100	1	39536132	37283	9.90	1.30	12	0.10	9527.00	72415.00	131000	20231017	-28.02	81800	20240805	15.28	118700	-20.56	20240109	81800	15.28	20240805	131000	-28.02	20231017	81800	15.28	20240805	0.70	N	271560	500	197 억	10740896	N	N	16	N	N
34	20240924	161054	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92100	-1500	5	-1.60	17933644900	194489	88.56	94100	94400	90700	121600	65600	93600	92209.47	27.17	22939	95533	94566	92933	91966	90333	95050	92450	198	28000	500	67390	100	1	39536132	36413	9.67	1.27	12	0.49	9527.00	72415.00	131000	20231017	-29.69	81800	20240805	12.59	118700	-22.41	20240109	81800	12.59	20240805	131000	-29.69	20231017	81800	12.59	20240805	0.68	N	271560	500	197 억	10740141	N	N	16	N	N
35	20240924	151057	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91900	-1700	5	-1.82	16911832500	183380	83.50	94100	94400	90700	121600	65600	93600	92222.84	27.17	18798	95533	94566	92933	91966	90333	95050	92450	198	28000	500	67390	100	1	39536132	36334	9.65	1.27	12	0.46	9527.00	72415.00	131000	20231017	-29.85	81800	20240805	12.35	118700	-22.58	20240109	81800	12.35	20240805	131000	-29.85	20231017	81800	12.35	20240805	0.68	N	271560	500	197 억	10740141	N	N	264	N	N
36	20240924	141046	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91400	-2200	5	-2.35	14393099000	155873	70.98	94100	94400	90700	121600	65600	93600	92338.58	27.17	13120	95533	94566	92933	91966	90333	95050	92450	198	28000	500	67390	100	1	39536132	36136	9.59	1.26	12	0.39	9527.00	72415.00	131000	20231017	-30.23	81800	20240805	11.74	118700	-23.00	20240109	81800	11.74	20240805	131000	-30.23	20231017	81800	11.74	20240805	0.68	N	271560	500	197 억	10740141	N	N	264	N	N
37	20240924	131056	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91400	-2200	5	-2.35	11370250200	122718	55.88	94100	94400	91100	121600	65600	93600	92653.44	27.17	13706	95533	94566	92933	91966	90333	95050	92450	198	28000	500	67390	100	1	39536132	36136	9.59	1.26	12	0.31	9527.00	72415.00	131000	20231017	-30.23	81800	20240805	11.74	118700	-23.00	20240109	81800	11.74	20240805	131000	-30.23	20231017	81800	11.74	20240805	0.68	N	271560	500	197 억	10740141	N	N	264	N	N
38	20240924	121049	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92200	-1400	5	-1.50	7429169800	79754	36.32	94100	94400	92100	121600	65600	93600	93151.03	27.17	12117	95533	94566	92933	91966	90333	95050	92450	198	28000	500	67390	100	1	39536132	36452	9.68	1.27	12	0.20	9527.00	72415.00	131000	20231017	-29.62	81800	20240805	12.71	118700	-22.33	20240109	81800	12.71	20240805	131000	-29.62	20231017	81800	12.71	20240805	0.68	N	271560	500	197 억	10740141	N	N	264	N	N
39	20240924	111057	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92900	-700	5	-0.75	5049410500	54067	24.62	94100	94400	92700	121600	65600	93600	93391.70	27.17	5403	95533	94566	92933	91966	90333	95050	92450	198	28000	500	67390	100	1	39536132	36729	9.75	1.28	12	0.14	9527.00	72415.00	131000	20231017	-29.08	81800	20240805	13.57	118700	-21.74	20240109	81800	13.57	20240805	131000	-29.08	20231017	81800	13.57	20240805	0.68	N	271560	500	197 억	10740141	N	N	264	N	N
40	20240924	101056	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93400	-200	5	-0.21	3939824800	42145	19.19	94100	94400	92700	121600	65600	93600	93482.60	27.17	4542	95533	94566	92933	91966	90333	95050	92450	198	28000	500	67390	100	1	39536132	36927	9.80	1.29	12	0.11	9527.00	72415.00	131000	20231017	-28.70	81800	20240805	14.18	118700	-21.31	20240109	81800	14.18	20240805	131000	-28.70	20231017	81800	14.18	20240805	0.68	N	271560	500	197 억	10740141	N	N	264	N	N
41	20240924	091059	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93500	-100	5	-0.11	1392254300	14830	6.75	94100	94400	93400	121600	65600	93600	93881.05	27.17	-871	95533	94566	92933	91966	90333	95050	92450	198	28000	500	67390	100	1	39536132	36966	9.81	1.29	12	0.04	9527.00	72415.00	131000	20231017	-28.63	81800	20240805	14.30	118700	-21.23	20240109	81800	14.30	20240805	131000	-28.63	20231017	81800	14.30	20240805	0.68	N	271560	500	197 억	10740141	N	N	264	N	N
42	20240923	161051	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93600	2900	2	3.20	20305420700	218797	157.43	91500	93900	91300	117900	63500	90700	92804.12	27.05	216	91900	91300	90600	90000	89300	91600	90300	198	27200	500	65300	100	1	39536132	37006	9.82	1.29	12	0.55	9527.00	72415.00	131000	20231017	-28.55	81800	20240805	14.43	118700	-21.15	20240109	81800	14.43	20240805	131000	-28.55	20231017	81800	14.43	20240805	0.67	N	271560	500	197 억	10696228	N	N	264	N	N
43	20240923	151054	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93400	2700	2	2.98	18691759200	201544	145.01	91500	93900	91300	117900	63500	90700	92742.97	27.05	2082	91900	91300	90600	90000	89300	91600	90300	198	27200	500	65300	100	1	39536132	36927	9.80	1.29	12	0.51	9527.00	72415.00	131000	20231017	-28.70	81800	20240805	14.18	118700	-21.31	20240109	81800	14.18	20240805	131000	-28.70	20231017	81800	14.18	20240805	0.67	N	271560	500	197 억	10696228	N	N	26	N	N
44	20240923	141100	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	93500	2800	2	3.09	13250165000	143376	103.16	91500	93800	91300	117900	63500	90700	92415.68	27.05	11381	91900	91300	90600	90000	89300	91600	90300	198	27200	500	65300	100	1	39536132	36966	9.81	1.29	12	0.36	9527.00	72415.00	131000	20231017	-28.63	81800	20240805	14.30	118700	-21.23	20240109	81800	14.30	20240805	131000	-28.63	20231017	81800	14.30	20240805	0.67	N	271560	500	197 억	10696228	N	N	26	N	N
45	20240923	131056	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92500	1800	2	1.98	8477986000	92144	66.30	91500	92700	91300	117900	63500	90700	92008.22	27.05	5743	91900	91300	90600	90000	89300	91600	90300	198	27200	500	65300	100	1	39536132	36571	9.71	1.28	12	0.23	9527.00	72415.00	131000	20231017	-29.39	81800	20240805	13.08	118700	-22.07	20240109	81800	13.08	20240805	131000	-29.39	20231017	81800	13.08	20240805	0.67	N	271560	500	197 억	10696228	N	N	26	N	N
46	20240923	121057	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92300	1600	2	1.76	5589706800	60883	43.81	91500	92400	91300	117900	63500	90700	91810.91	27.05	1245	91900	91300	90600	90000	89300	91600	90300	198	27200	500	65300	100	1	39536132	36492	9.69	1.27	12	0.15	9527.00	72415.00	131000	20231017	-29.54	81800	20240805	12.84	118700	-22.24	20240109	81800	12.84	20240805	131000	-29.54	20231017	81800	12.84	20240805	0.67	N	271560	500	197 억	10696228	N	N	26	N	N
47	20240923	111056	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92000	1300	2	1.43	4758180100	51851	37.31	91500	92400	91300	117900	63500	90700	91766.72	27.05	1832	91900	91300	90600	90000	89300	91600	90300	198	27200	500	65300	100	1	39536132	36373	9.66	1.27	12	0.13	9527.00	72415.00	131000	20231017	-29.77	81800	20240805	12.47	118700	-22.49	20240109	81800	12.47	20240805	131000	-29.77	20231017	81800	12.47	20240805	0.67	N	271560	500	197 억	10696228	N	N	26	N	N
48	20240923	101054	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92000	1300	2	1.43	3689950700	40222	28.94	91500	92400	91300	117900	63500	90700	91740.00	27.05	3680	91900	91300	90600	90000	89300	91600	90300	198	27200	500	65300	100	1	39536132	36373	9.66	1.27	12	0.10	9527.00	72415.00	131000	20231017	-29.77	81800	20240805	12.47	118700	-22.49	20240109	81800	12.47	20240805	131000	-29.77	20231017	81800	12.47	20240805	0.67	N	271560	500	197 억	10696228	N	N	26	N	N
49	20240923	091055	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91300	600	2	0.66	976714400	10682	7.69	91500	91800	91300	117900	63500	90700	91436.57	27.05	187	91900	91300	90600	90000	89300	91600	90300	198	27200	500	65300	100	1	39536132	36096	9.58	1.26	12	0.03	9527.00	72415.00	131000	20231017	-30.31	81800	20240805	11.61	118700	-23.08	20240109	81800	11.61	20240805	131000	-30.31	20231017	81800	11.61	20240805	0.67	N	271560	500	197 억	10696228	N	N	26	N	N
50	20240913	161001	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89000	-200	5	-0.22	6545317000	73562	49.19	89600	90000	88400	115900	62500	89200	88976.85	27.05	4149	91066	90132	88866	87932	86666	90600	88400	198	26700	500	64220	100	1	39536132	35187	9.34	1.23	12	0.19	9527.00	72415.00	131000	20231017	-32.06	81800	20240805	8.80	118700	-25.02	20240109	81800	8.80	20240805	131000	-32.06	20231017	81800	8.80	20240805	0.70	N	271560	500	197 억	10694658	N	N	2	N	N
51	20240913	151011	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89100	-100	5	-0.11	5781974600	64988	43.46	89600	90000	88400	115900	62500	89200	88969.86	27.05	4181	91066	90132	88866	87932	86666	90600	88400	198	26700	500	64220	100	1	39536132	35227	9.35	1.23	12	0.16	9527.00	72415.00	131000	20231017	-31.98	81800	20240805	8.92	118700	-24.94	20240109	81800	8.92	20240805	131000	-31.98	20231017	81800	8.92	20240805	0.70	N	271560	500	197 억	10694658	N	N	5	N	N
52	20240913	141012	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88800	-400	5	-0.45	4255269200	47814	31.97	89600	90000	88400	115900	62500	89200	88996.28	27.05	2444	91066	90132	88866	87932	86666	90600	88400	198	26700	500	64220	100	1	39536132	35108	9.32	1.23	12	0.12	9527.00	72415.00	131000	20231017	-32.21	81800	20240805	8.56	118700	-25.19	20240109	81800	8.56	20240805	131000	-32.21	20231017	81800	8.56	20240805	0.70	N	271560	500	197 억	10694658	N	N	5	N	N
53	20240913	131006	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89100	-100	5	-0.11	3669716800	41225	27.57	89600	90000	88400	115900	62500	89200	89016.75	27.05	955	91066	90132	88866	87932	86666	90600	88400	198	26700	500	64220	100	1	39536132	35227	9.35	1.23	12	0.10	9527.00	72415.00	131000	20231017	-31.98	81800	20240805	8.92	118700	-24.94	20240109	81800	8.92	20240805	131000	-31.98	20231017	81800	8.92	20240805	0.70	N	271560	500	197 억	10694658	N	N	5	N	N
54	20240913	121007	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88700	-500	5	-0.56	3211497900	36071	24.12	89600	90000	88400	115900	62500	89200	89032.65	27.05	-67	91066	90132	88866	87932	86666	90600	88400	198	26700	500	64220	100	1	39536132	35069	9.31	1.22	12	0.09	9527.00	72415.00	131000	20231017	-32.29	81800	20240805	8.44	118700	-25.27	20240109	81800	8.44	20240805	131000	-32.29	20231017	81800	8.44	20240805	0.70	N	271560	500	197 억	10694658	N	N	5	N	N
55	20240913	111010	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88700	-500	5	-0.56	2744528300	30807	20.60	89600	90000	88400	115900	62500	89200	89087.79	27.05	-996	91066	90132	88866	87932	86666	90600	88400	198	26700	500	64220	100	1	39536132	35069	9.31	1.22	12	0.08	9527.00	72415.00	131000	20231017	-32.29	81800	20240805	8.44	118700	-25.27	20240109	81800	8.44	20240805	131000	-32.29	20231017	81800	8.44	20240805	0.70	N	271560	500	197 억	10694658	N	N	5	N	N
56	20240913	101012	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89000	-200	5	-0.22	1333027700	14900	9.96	89600	90000	89000	115900	62500	89200	89465.05	27.05	342	91066	90132	88866	87932	86666	90600	88400	198	26700	500	64220	100	1	39536132	35187	9.34	1.23	12	0.04	9527.00	72415.00	131000	20231017	-32.06	81800	20240805	8.80	118700	-25.02	20240109	81800	8.80	20240805	131000	-32.06	20231017	81800	8.80	20240805	0.70	N	271560	500	197 억	10694658	N	N	5	N	N
57	20240913	091014	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89900	700	2	0.78	360162400	4012	2.68	89600	90000	89400	115900	62500	89200	89772.14	27.05	708	91066	90132	88866	87932	86666	90600	88400	198	26700	500	64220	100	1	39536132	35543	9.44	1.24	12	0.01	9527.00	72415.00	131000	20231017	-31.37	81800	20240805	9.90	118700	-24.26	20240109	81800	9.90	20240805	131000	-31.37	20231017	81800	9.90	20240805	0.70	N	271560	500	197 억	10694658	N	N	5	N	N
58	20240912	160951	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89200	1900	2	2.18	13305342300	149444	159.06	87800	89800	87600	113400	61200	87300	89032.27	26.99	28281	88700	88000	87500	86800	86300	87750	86550	198	26100	500	62850	100	1	39536132	35266	9.36	1.23	12	0.38	9527.00	72415.00	131000	20231017	-31.91	81800	20240805	9.05	118700	-24.85	20240109	81800	9.05	20240805	131000	-31.91	20231017	81800	9.05	20240805	0.70	N	271560	500	197 억	10669785	N	N	5	N	N
59	20240912	151006	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89400	2100	2	2.41	10649114200	119670	127.37	87800	89800	87600	113400	61200	87300	88987.33	26.99	16609	88700	88000	87500	86800	86300	87750	86550	198	26100	500	62850	100	1	39536132	35345	9.38	1.23	12	0.30	9527.00	72415.00	131000	20231017	-31.76	81800	20240805	9.29	118700	-24.68	20240109	81800	9.29	20240805	131000	-31.76	20231017	81800	9.29	20240805	0.70	N	271560	500	197 억	10669785	N	N	14	N	N
60	20240912	141010	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89300	2000	2	2.29	9117362200	102543	109.14	87800	89800	87600	113400	61200	87300	88912.58	26.99	16595	88700	88000	87500	86800	86300	87750	86550	198	26100	500	62850	100	1	39536132	35306	9.37	1.23	12	0.26	9527.00	72415.00	131000	20231017	-31.83	81800	20240805	9.17	118700	-24.77	20240109	81800	9.17	20240805	131000	-31.83	20231017	81800	9.17	20240805	0.70	N	271560	500	197 억	10669785	N	N	14	N	N
61	20240912	131002	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89000	1700	2	1.95	7781739600	87577	93.21	87800	89800	87600	113400	61200	87300	88855.97	26.99	16191	88700	88000	87500	86800	86300	87750	86550	198	26100	500	62850	100	1	39536132	35187	9.34	1.23	12	0.22	9527.00	72415.00	131000	20231017	-32.06	81800	20240805	8.80	118700	-25.02	20240109	81800	8.80	20240805	131000	-32.06	20231017	81800	8.80	20240805	0.70	N	271560	500	197 억	10669785	N	N	14	N	N
62	20240912	121000	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89600	2300	2	2.63	6722206400	75719	80.59	87800	89800	87600	113400	61200	87300	88778.33	26.99	14856	88700	88000	87500	86800	86300	87750	86550	198	26100	500	62850	100	1	39536132	35424	9.40	1.24	12	0.19	9527.00	72415.00	131000	20231017	-31.60	81800	20240805	9.54	118700	-24.52	20240109	81800	9.54	20240805	131000	-31.60	20231017	81800	9.54	20240805	0.70	N	271560	500	197 억	10669785	N	N	14	N	N
63	20240912	111000	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89400	2100	2	2.41	5138601700	58016	61.75	87800	89800	87600	113400	61200	87300	88572.15	26.99	9689	88700	88000	87500	86800	86300	87750	86550	198	26100	500	62850	100	1	39536132	35345	9.38	1.23	12	0.15	9527.00	72415.00	131000	20231017	-31.76	81800	20240805	9.29	118700	-24.68	20240109	81800	9.29	20240805	131000	-31.76	20231017	81800	9.29	20240805	0.70	N	271560	500	197 억	10669785	N	N	14	N	N
64	20240912	101002	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88400	1100	2	1.26	2882505000	32701	34.81	87800	88600	87600	113400	61200	87300	88147.30	26.99	1730	88700	88000	87500	86800	86300	87750	86550	198	26100	500	62850	100	1	39536132	34950	9.28	1.22	12	0.08	9527.00	72415.00	131000	20231017	-32.52	81800	20240805	8.07	118700	-25.53	20240109	81800	8.07	20240805	131000	-32.52	20231017	81800	8.07	20240805	0.70	N	271560	500	197 억	10669785	N	N	14	N	N
65	20240912	091001	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87800	500	2	0.57	568885800	6478	6.89	87800	88100	87600	113400	61200	87300	87818.12	26.99	613	88700	88000	87500	86800	86300	87750	86550	198	26100	500	62850	100	1	39536132	34713	9.22	1.21	12	0.02	9527.00	72415.00	131000	20231017	-32.98	81800	20240805	7.33	118700	-26.03	20240109	81800	7.33	20240805	131000	-32.98	20231017	81800	7.33	20240805	0.70	N	271560	500	197 억	10669785	N	N	14	N	N
66	20240911	160941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87300	0	3	0.00	8214073700	93865	93.86	88100	88200	87000	113400	61200	87300	87509.44	27.04	-19100	90233	88766	87933	86466	85633	88350	86050	198	26100	500	62850	100	1	39536132	34515	9.16	1.21	12	0.24	9527.00	72415.00	131000	20231017	-33.36	81800	20240805	6.72	118700	-26.45	20240109	81800	6.72	20240805	131000	-33.36	20231017	81800	6.72	20240805	0.71	N	271560	500	197 억	10689539	N	N	14	N	N
67	20240911	150946	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87400	100	2	0.11	7036894200	80377	80.37	88100	88200	87000	113400	61200	87300	87548.60	27.04	-16957	90233	88766	87933	86466	85633	88350	86050	198	26100	500	62850	100	1	39536132	34555	9.17	1.21	12	0.20	9527.00	72415.00	131000	20231017	-33.28	81800	20240805	6.85	118700	-26.37	20240109	81800	6.85	20240805	131000	-33.28	20231017	81800	6.85	20240805	0.71	N	271560	500	197 억	10689539	N	N	94	N	N
68	20240911	140950	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87300	0	3	0.00	5228742300	59672	59.67	88100	88200	87200	113400	61200	87300	87624.72	27.04	-8643	90233	88766	87933	86466	85633	88350	86050	198	26100	500	62850	100	1	39536132	34515	9.16	1.21	12	0.15	9527.00	72415.00	131000	20231017	-33.36	81800	20240805	6.72	118700	-26.45	20240109	81800	6.72	20240805	131000	-33.36	20231017	81800	6.72	20240805	0.71	N	271560	500	197 억	10689539	N	N	94	N	N
69	20240911	130945	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87900	600	2	0.69	4385577100	50050	50.05	88100	88200	87200	113400	61200	87300	87623.92	27.04	-7498	90233	88766	87933	86466	85633	88350	86050	198	26100	500	62850	100	1	39536132	34752	9.23	1.21	12	0.13	9527.00	72415.00	131000	20231017	-32.90	81800	20240805	7.46	118700	-25.95	20240109	81800	7.46	20240805	131000	-32.90	20231017	81800	7.46	20240805	0.71	N	271560	500	197 억	10689539	N	N	94	N	N
70	20240911	120949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87700	400	2	0.46	3495723700	39906	39.90	88100	88200	87200	113400	61200	87300	87598.95	27.04	-6883	90233	88766	87933	86466	85633	88350	86050	198	26100	500	62850	100	1	39536132	34673	9.21	1.21	12	0.10	9527.00	72415.00	131000	20231017	-33.05	81800	20240805	7.21	118700	-26.12	20240109	81800	7.21	20240805	131000	-33.05	20231017	81800	7.21	20240805	0.71	N	271560	500	197 억	10689539	N	N	94	N	N
71	20240911	110940	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87600	300	2	0.34	2618118100	29901	29.90	88100	88200	87200	113400	61200	87300	87559.55	27.04	-5838	90233	88766	87933	86466	85633	88350	86050	198	26100	500	62850	100	1	39536132	34634	9.19	1.21	12	0.08	9527.00	72415.00	131000	20231017	-33.13	81800	20240805	7.09	118700	-26.20	20240109	81800	7.09	20240805	131000	-33.13	20231017	81800	7.09	20240805	0.71	N	271560	500	197 억	10689539	N	N	94	N	N
72	20240911	100936	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87600	300	2	0.34	1437850300	16415	16.41	88100	88200	87200	113400	61200	87300	87593.68	27.04	-3646	90233	88766	87933	86466	85633	88350	86050	198	26100	500	62850	100	1	39536132	34634	9.19	1.21	12	0.04	9527.00	72415.00	131000	20231017	-33.13	81800	20240805	7.09	118700	-26.20	20240109	81800	7.09	20240805	131000	-33.13	20231017	81800	7.09	20240805	0.71	N	271560	500	197 억	10689539	N	N	94	N	N
73	20240911	090952	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87600	300	2	0.34	124153200	1416	1.42	88100	88200	87300	113400	61200	87300	87678.81	27.04	-112	90233	88766	87933	86466	85633	88350	86050	198	26100	500	62850	100	1	39536132	34634	9.19	1.21	12	0.00	9527.00	72415.00	131000	20231017	-33.13	81800	20240805	7.09	118700	-26.20	20240109	81800	7.09	20240805	131000	-33.13	20231017	81800	7.09	20240805	0.71	N	271560	500	197 억	10689539	N	N	94	N	N
74	20240910	160940	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87300	-1500	5	-1.69	8755740900	99600	135.58	89300	89400	87100	115400	62200	88800	87910.03	27.08	-23772	91066	89932	88166	87032	85266	90500	87600	198	26600	500	63930	100	1	39536132	34515	9.16	1.21	12	0.25	9527.00	72415.00	131000	20231017	-33.36	81800	20240805	6.72	118700	-26.45	20240109	81800	6.72	20240805	131000	-33.36	20231017	81800	6.72	20240805	0.72	N	271560	500	197 억	10705650	N	N	94	N	N
75	20240910	150950	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87200	-1600	5	-1.80	7854889000	89280	121.54	89300	89400	87100	115400	62200	88800	87980.39	27.08	-21839	91066	89932	88166	87032	85266	90500	87600	198	26600	500	63930	100	1	39536132	34476	9.15	1.20	12	0.23	9527.00	72415.00	131000	20231017	-33.44	81800	20240805	6.60	118700	-26.54	20240109	81800	6.60	20240805	131000	-33.44	20231017	81800	6.60	20240805	0.72	N	271560	500	197 억	10705650	N	N	513	N	N
76	20240910	140941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87600	-1200	5	-1.35	4924413700	55781	75.93	89300	89400	87300	115400	62200	88800	88281.20	27.08	-15843	91066	89932	88166	87032	85266	90500	87600	198	26600	500	63930	100	1	39536132	34634	9.19	1.21	12	0.14	9527.00	72415.00	131000	20231017	-33.13	81800	20240805	7.09	118700	-26.20	20240109	81800	7.09	20240805	131000	-33.13	20231017	81800	7.09	20240805	0.72	N	271560	500	197 억	10705650	N	N	513	N	N
77	20240910	130941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88000	-800	5	-0.90	3489188900	39410	53.65	89300	89400	87900	115400	62200	88800	88535.62	27.08	-8898	91066	89932	88166	87032	85266	90500	87600	198	26600	500	63930	100	1	39536132	34792	9.24	1.22	12	0.10	9527.00	72415.00	131000	20231017	-32.82	81800	20240805	7.58	118700	-25.86	20240109	81800	7.58	20240805	131000	-32.82	20231017	81800	7.58	20240805	0.72	N	271560	500	197 억	10705650	N	N	513	N	N
78	20240910	120942	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88300	-500	5	-0.56	2560313000	28870	39.30	89300	89400	88200	115400	62200	88800	88684.21	27.08	-2795	91066	89932	88166	87032	85266	90500	87600	198	26600	500	63930	100	1	39536132	34910	9.27	1.22	12	0.07	9527.00	72415.00	131000	20231017	-32.60	81800	20240805	7.95	118700	-25.61	20240109	81800	7.95	20240805	131000	-32.60	20231017	81800	7.95	20240805	0.72	N	271560	500	197 억	10705650	N	N	513	N	N
79	20240910	110940	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88400	-400	5	-0.45	1866162500	21014	28.61	89300	89400	88300	115400	62200	88800	88805.68	27.08	-630	91066	89932	88166	87032	85266	90500	87600	198	26600	500	63930	100	1	39536132	34950	9.28	1.22	12	0.05	9527.00	72415.00	131000	20231017	-32.52	81800	20240805	8.07	118700	-25.53	20240109	81800	8.07	20240805	131000	-32.52	20231017	81800	8.07	20240805	0.72	N	271560	500	197 억	10705650	N	N	513	N	N
80	20240910	100944	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88900	100	2	0.11	1059276500	11915	16.22	89300	89400	88300	115400	62200	88800	88902.77	27.08	-956	91066	89932	88166	87032	85266	90500	87600	198	26600	500	63930	100	1	39536132	35148	9.33	1.23	12	0.03	9527.00	72415.00	131000	20231017	-32.14	81800	20240805	8.68	118700	-25.11	20240109	81800	8.68	20240805	131000	-32.14	20231017	81800	8.68	20240805	0.72	N	271560	500	197 억	10705650	N	N	513	N	N
81	20240910	090941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88500	-300	5	-0.34	350069700	3944	5.37	89300	89400	88300	115400	62200	88800	88760.07	27.08	-2168	91066	89932	88166	87032	85266	90500	87600	198	26600	500	63930	100	1	39536132	34989	9.29	1.22	12	0.01	9527.00	72415.00	131000	20231017	-32.44	81800	20240805	8.19	118700	-25.44	20240109	81800	8.19	20240805	131000	-32.44	20231017	81800	8.19	20240805	0.72	N	271560	500	197 억	10705650	N	N	513	N	N
82	20240909	160922	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88800	700	2	0.79	6424072300	73240	69.28	87000	89300	86400	114500	61700	88100	87712.31	27.11	-15061	90300	89200	88300	87200	86300	88750	86750	198	26400	500	63430	100	1	39536132	35108	9.32	1.23	12	0.19	9527.00	72415.00	131000	20231017	-32.21	81800	20240805	8.56	118700	-25.19	20240109	81800	8.56	20240805	131000	-32.21	20231017	81800	8.56	20240805	0.75	N	271560	500	197 억	10719684	N	N	513	N	N
83	20240909	150933	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88800	700	2	0.79	5763253500	65805	62.25	87000	89300	86400	114500	61700	88100	87580.78	27.11	-14135	90300	89200	88300	87200	86300	88750	86750	198	26400	500	63430	100	1	39536132	35108	9.32	1.23	12	0.17	9527.00	72415.00	131000	20231017	-32.21	81800	20240805	8.56	118700	-25.19	20240109	81800	8.56	20240805	131000	-32.21	20231017	81800	8.56	20240805	0.75	N	271560	500	197 억	10719684	N	N	377	N	N
84	20240909	140934	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88200	100	2	0.11	4438990500	50896	48.14	87000	88600	86400	114500	61700	88100	87216.88	27.11	-10080	90300	89200	88300	87200	86300	88750	86750	198	26400	500	63430	100	1	39536132	34871	9.26	1.22	12	0.13	9527.00	72415.00	131000	20231017	-32.67	81800	20240805	7.82	118700	-25.70	20240109	81800	7.82	20240805	131000	-32.67	20231017	81800	7.82	20240805	0.75	N	271560	500	197 억	10719684	N	N	377	N	N
85	20240909	130931	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88200	100	2	0.11	3790670800	43555	41.20	87000	88200	86400	114500	61700	88100	87031.82	27.11	-10187	90300	89200	88300	87200	86300	88750	86750	198	26400	500	63430	100	1	39536132	34871	9.26	1.22	12	0.11	9527.00	72415.00	131000	20231017	-32.67	81800	20240805	7.82	118700	-25.70	20240109	81800	7.82	20240805	131000	-32.67	20231017	81800	7.82	20240805	0.75	N	271560	500	197 억	10719684	N	N	377	N	N
86	20240909	120927	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87600	-500	5	-0.57	3451598300	39696	37.55	87000	87700	86400	114500	61700	88100	86950.78	27.11	-9561	90300	89200	88300	87200	86300	88750	86750	198	26400	500	63430	100	1	39536132	34634	9.19	1.21	12	0.10	9527.00	72415.00	131000	20231017	-33.13	81800	20240805	7.09	118700	-26.20	20240109	81800	7.09	20240805	131000	-33.13	20231017	81800	7.09	20240805	0.75	N	271560	500	197 억	10719684	N	N	377	N	N
87	20240909	110928	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87500	-600	5	-0.68	3162927300	36397	34.43	87000	87500	86400	114500	61700	88100	86900.77	27.11	-8581	90300	89200	88300	87200	86300	88750	86750	198	26400	500	63430	100	1	39536132	34594	9.18	1.21	12	0.09	9527.00	72415.00	131000	20231017	-33.21	81800	20240805	6.97	118700	-26.28	20240109	81800	6.97	20240805	131000	-33.21	20231017	81800	6.97	20240805	0.75	N	271560	500	197 억	10719684	N	N	377	N	N
88	20240909	100930	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87000	-1100	5	-1.25	2526115100	29083	27.51	87000	87500	86400	114500	61700	88100	86858.82	27.11	-7325	90300	89200	88300	87200	86300	88750	86750	198	26400	500	63430	100	1	39536132	34396	9.13	1.20	12	0.07	9527.00	72415.00	131000	20231017	-33.59	81800	20240805	6.36	118700	-26.71	20240109	81800	6.36	20240805	131000	-33.59	20231017	81800	6.36	20240805	0.75	N	271560	500	197 억	10719684	N	N	377	N	N
89	20240909	090925	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	86900	-1200	5	-1.36	1195443800	13797	13.05	87000	87000	86400	114500	61700	88100	86645.20	27.11	-487	90300	89200	88300	87200	86300	88750	86750	198	26400	500	63430	100	1	39536132	34357	9.12	1.20	12	0.03	9527.00	72415.00	131000	20231017	-33.66	81800	20240805	6.23	118700	-26.79	20240109	81800	6.23	20240805	131000	-33.66	20231017	81800	6.23	20240805	0.75	N	271560	500	197 억	10719684	N	N	377	N	N
90	20240906	160911	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88100	-600	5	-0.68	9272713800	105229	127.29	88500	89400	87400	115300	62100	88700	88119.39	27.15	-35028	90500	89600	88900	88000	87300	89250	87650	198	26600	500	63860	100	1	39536132	34831	9.25	1.22	12	0.27	9527.00	72415.00	131000	20231017	-32.75	81800	20240805	7.70	118700	-25.78	20240109	81800	7.70	20240805	131000	-32.75	20231017	81800	7.70	20240805	0.78	N	271560	500	197 억	10735938	N	N	377	N	N
91	20240906	150926	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88000	-700	5	-0.79	8695027800	98667	119.35	88500	89400	87400	115300	62100	88700	88124.98	27.15	-34544	90500	89600	88900	88000	87300	89250	87650	198	26600	500	63860	100	1	39536132	34792	9.24	1.22	12	0.25	9527.00	72415.00	131000	20231017	-32.82	81800	20240805	7.58	118700	-25.86	20240109	81800	7.58	20240805	131000	-32.82	20231017	81800	7.58	20240805	0.78	N	271560	500	197 억	10735938	N	N	32	N	N
92	20240906	140936	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88200	-500	5	-0.56	7342712100	83314	100.78	88500	89400	87400	115300	62100	88700	88132.99	27.15	-22325	90500	89600	88900	88000	87300	89250	87650	198	26600	500	63860	100	1	39536132	34871	9.26	1.22	12	0.21	9527.00	72415.00	131000	20231017	-32.67	81800	20240805	7.82	118700	-25.70	20240109	81800	7.82	20240805	131000	-32.67	20231017	81800	7.82	20240805	0.78	N	271560	500	197 억	10735938	N	N	32	N	N
93	20240906	130928	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88300	-400	5	-0.45	6583161800	74693	90.35	88500	89400	87400	115300	62100	88700	88136.26	27.15	-19434	90500	89600	88900	88000	87300	89250	87650	198	26600	500	63860	100	1	39536132	34910	9.27	1.22	12	0.19	9527.00	72415.00	131000	20231017	-32.60	81800	20240805	7.95	118700	-25.61	20240109	81800	7.95	20240805	131000	-32.60	20231017	81800	7.95	20240805	0.78	N	271560	500	197 억	10735938	N	N	32	N	N
94	20240906	120927	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88500	-200	5	-0.23	6208640900	70451	85.22	88500	89400	87400	115300	62100	88700	88127.08	27.15	-18140	90500	89600	88900	88000	87300	89250	87650	198	26600	500	63860	100	1	39536132	34989	9.29	1.22	12	0.18	9527.00	72415.00	131000	20231017	-32.44	81800	20240805	8.19	118700	-25.44	20240109	81800	8.19	20240805	131000	-32.44	20231017	81800	8.19	20240805	0.78	N	271560	500	197 억	10735938	N	N	32	N	N
95	20240906	110930	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88200	-500	5	-0.56	5232777800	59379	71.83	88500	89400	87400	115300	62100	88700	88125.06	27.15	-17344	90500	89600	88900	88000	87300	89250	87650	198	26600	500	63860	100	1	39536132	34871	9.26	1.22	12	0.15	9527.00	72415.00	131000	20231017	-32.67	81800	20240805	7.82	118700	-25.70	20240109	81800	7.82	20240805	131000	-32.67	20231017	81800	7.82	20240805	0.78	N	271560	500	197 억	10735938	N	N	32	N	N
96	20240906	100924	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	87800	-900	5	-1.01	3095939400	35016	42.36	88500	89400	87600	115300	62100	88700	88414.99	27.15	-16605	90500	89600	88900	88000	87300	89250	87650	198	26600	500	63860	100	1	39536132	34713	9.22	1.21	12	0.09	9527.00	72415.00	131000	20231017	-32.98	81800	20240805	7.33	118700	-26.03	20240109	81800	7.33	20240805	131000	-32.98	20231017	81800	7.33	20240805	0.78	N	271560	500	197 억	10735938	N	N	32	N	N
97	20240906	090926	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88700	0	3	0.00	305311800	3442	4.16	88500	89400	88400	115300	62100	88700	88701.86	27.15	-633	90500	89600	88900	88000	87300	89250	87650	198	26600	500	63860	100	1	39536132	35069	9.31	1.22	12	0.01	9527.00	72415.00	131000	20231017	-32.29	81800	20240805	8.44	118700	-25.27	20240109	81800	8.44	20240805	131000	-32.29	20231017	81800	8.44	20240805	0.78	N	271560	500	197 억	10735938	N	N	32	N	N
98	20240905	160910	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88700	0	3	0.00	7294412800	82190	59.37	89000	89800	88200	115300	62100	88700	88750.88	27.15	-406	90766	89732	88366	87332	85966	90250	87850	198	26600	500	63860	100	1	39536132	35069	9.31	1.22	12	0.21	9527.00	72415.00	131000	20231017	-32.29	81800	20240805	8.44	118700	-25.27	20240109	81800	8.44	20240805	131000	-32.29	20231017	81800	8.44	20240805	0.76	N	271560	500	197 억	10732559	N	N	32	N	N
99	20240905	150927	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88700	0	3	0.00	6369882800	71781	51.85	89000	89800	88200	115300	62100	88700	88740.51	27.15	3041	90766	89732	88366	87332	85966	90250	87850	198	26600	500	63860	100	1	39536132	35069	9.31	1.22	12	0.18	9527.00	72415.00	131000	20231017	-32.29	81800	20240805	8.44	118700	-25.27	20240109	81800	8.44	20240805	131000	-32.29	20231017	81800	8.44	20240805	0.76	N	271560	500	197 억	10732559	N	N	90	N	N
100	20240905	140921	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88400	-300	5	-0.34	5342198300	60187	43.48	89000	89800	88200	115300	62100	88700	88760.00	27.15	2642	90766	89732	88366	87332	85966	90250	87850	198	26600	500	63860	100	1	39536132	34950	9.28	1.22	12	0.15	9527.00	72415.00	131000	20231017	-32.52	81800	20240805	8.07	118700	-25.53	20240109	81800	8.07	20240805	131000	-32.52	20231017	81800	8.07	20240805	0.76	N	271560	500	197 억	10732559	N	N	90	N	N
101	20240905	130922	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88400	-300	5	-0.34	4558172700	51332	37.08	89000	89800	88200	115300	62100	88700	88797.88	27.15	-949	90766	89732	88366	87332	85966	90250	87850	198	26600	500	63860	100	1	39536132	34950	9.28	1.22	12	0.13	9527.00	72415.00	131000	20231017	-32.52	81800	20240805	8.07	118700	-25.53	20240109	81800	8.07	20240805	131000	-32.52	20231017	81800	8.07	20240805	0.76	N	271560	500	197 억	10732559	N	N	90	N	N
102	20240905	120922	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88800	100	2	0.11	3301264000	37130	26.82	89000	89800	88200	115300	62100	88700	88910.97	27.15	-2203	90766	89732	88366	87332	85966	90250	87850	198	26600	500	63860	100	1	39536132	35108	9.32	1.23	12	0.09	9527.00	72415.00	131000	20231017	-32.21	81800	20240805	8.56	118700	-25.19	20240109	81800	8.56	20240805	131000	-32.21	20231017	81800	8.56	20240805	0.76	N	271560	500	197 억	10732559	N	N	90	N	N
103	20240905	110919	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88900	200	2	0.23	2412403300	27083	19.56	89000	89800	88600	115300	62100	88700	89074.48	27.15	-1930	90766	89732	88366	87332	85966	90250	87850	198	26600	500	63860	100	1	39536132	35148	9.33	1.23	12	0.07	9527.00	72415.00	131000	20231017	-32.14	81800	20240805	8.68	118700	-25.11	20240109	81800	8.68	20240805	131000	-32.14	20231017	81800	8.68	20240805	0.76	N	271560	500	197 억	10732559	N	N	90	N	N
104	20240905	100918	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89100	400	2	0.45	1107009400	12397	8.96	89000	89800	89000	115300	62100	88700	89296.65	27.15	-63	90766	89732	88366	87332	85966	90250	87850	198	26600	500	63860	100	1	39536132	35227	9.35	1.23	12	0.03	9527.00	72415.00	131000	20231017	-31.98	81800	20240805	8.92	118700	-24.94	20240109	81800	8.92	20240805	131000	-31.98	20231017	81800	8.92	20240805	0.76	N	271560	500	197 억	10732559	N	N	90	N	N
105	20240905	090926	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89300	600	2	0.68	178433800	1998	1.44	89000	89700	89000	115300	62100	88700	89306.81	27.15	-105	90766	89732	88366	87332	85966	90250	87850	198	26600	500	63860	100	1	39536132	35306	9.37	1.23	12	0.01	9527.00	72415.00	131000	20231017	-31.83	81800	20240805	9.17	118700	-24.77	20240109	81800	9.17	20240805	131000	-31.83	20231017	81800	9.17	20240805	0.76	N	271560	500	197 억	10732559	N	N	90	N	N
106	20240904	160902	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88700	-1000	5	-1.11	12252814600	138276	65.45	88000	89400	87000	116600	62800	89700	88611.21	27.09	8484	92900	91300	90300	88700	87700	90800	88200	198	26900	500	64580	100	1	39536132	35069	9.31	1.22	12	0.35	9527.00	72415.00	131000	20231017	-32.29	81800	20240805	8.44	118700	-25.27	20240109	81800	8.44	20240805	131000	-32.29	20231017	81800	8.44	20240805	0.74	N	271560	500	197 억	10709097	N	N	90	N	N
107	20240904	150909	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89000	-700	5	-0.78	11381131900	128463	60.80	88000	89400	87000	116600	62800	89700	88594.63	27.09	12815	92900	91300	90300	88700	87700	90800	88200	198	26900	500	64580	100	1	39536132	35187	9.34	1.23	12	0.32	9527.00	72415.00	131000	20231017	-32.06	81800	20240805	8.80	118700	-25.02	20240109	81800	8.80	20240805	131000	-32.06	20231017	81800	8.80	20240805	0.74	N	271560	500	197 억	10709097	N	N	381	N	N
108	20240904	140914	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88700	-1000	5	-1.11	10027300400	113222	53.59	88000	89400	87000	116600	62800	89700	88563.18	27.09	13912	92900	91300	90300	88700	87700	90800	88200	198	26900	500	64580	100	1	39536132	35069	9.31	1.22	12	0.29	9527.00	72415.00	131000	20231017	-32.29	81800	20240805	8.44	118700	-25.27	20240109	81800	8.44	20240805	131000	-32.29	20231017	81800	8.44	20240805	0.74	N	271560	500	197 억	10709097	N	N	381	N	N
109	20240904	130911	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89000	-700	5	-0.78	8311211500	93910	44.45	88000	89400	87000	116600	62800	89700	88501.88	27.09	13880	92900	91300	90300	88700	87700	90800	88200	198	26900	500	64580	100	1	39536132	35187	9.34	1.23	12	0.24	9527.00	72415.00	131000	20231017	-32.06	81800	20240805	8.80	118700	-25.02	20240109	81800	8.80	20240805	131000	-32.06	20231017	81800	8.80	20240805	0.74	N	271560	500	197 억	10709097	N	N	381	N	N
110	20240904	120908	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88900	-800	5	-0.89	6733820300	76158	36.05	88000	89400	87000	116600	62800	89700	88419.08	27.09	12865	92900	91300	90300	88700	87700	90800	88200	198	26900	500	64580	100	1	39536132	35148	9.33	1.23	12	0.19	9527.00	72415.00	131000	20231017	-32.14	81800	20240805	8.68	118700	-25.11	20240109	81800	8.68	20240805	131000	-32.14	20231017	81800	8.68	20240805	0.74	N	271560	500	197 억	10709097	N	N	381	N	N
111	20240904	110905	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89200	-500	5	-0.56	6039706000	68357	32.36	88000	89400	87000	116600	62800	89700	88355.34	27.09	12177	92900	91300	90300	88700	87700	90800	88200	198	26900	500	64580	100	1	39536132	35266	9.36	1.23	12	0.17	9527.00	72415.00	131000	20231017	-31.91	81800	20240805	9.05	118700	-24.85	20240109	81800	9.05	20240805	131000	-31.91	20231017	81800	9.05	20240805	0.74	N	271560	500	197 억	10709097	N	N	381	N	N
112	20240904	100907	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88600	-1100	5	-1.23	4898940800	55530	26.28	88000	89100	87000	116600	62800	89700	88221.52	27.09	9879	92900	91300	90300	88700	87700	90800	88200	198	26900	500	64580	100	1	39536132	35029	9.30	1.22	12	0.14	9527.00	72415.00	131000	20231017	-32.37	81800	20240805	8.31	118700	-25.36	20240109	81800	8.31	20240805	131000	-32.37	20231017	81800	8.31	20240805	0.74	N	271560	500	197 억	10709097	N	N	381	N	N
113	20240904	090911	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	88800	-900	5	-1.00	2247685600	25592	12.11	88000	88800	87000	116600	62800	89700	87827.66	27.09	7654	92900	91300	90300	88700	87700	90800	88200	198	26900	500	64580	100	1	39536132	35108	9.32	1.23	12	0.06	9527.00	72415.00	131000	20231017	-32.21	81800	20240805	8.56	118700	-25.19	20240109	81800	8.56	20240805	131000	-32.21	20231017	81800	8.56	20240805	0.74	N	271560	500	197 억	10709097	N	N	381	N	N
114	20240903	160855	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89700	-1600	5	-1.75	18959865800	210619	214.69	91900	91900	89300	118600	64000	91300	90019.84	27.16	-41130	93166	92232	91766	90832	90366	92000	90600	198	27300	500	65730	100	1	39536132	35464	9.42	1.24	12	0.53	9527.00	72415.00	131000	20231017	-31.53	81800	20240805	9.66	118700	-24.43	20240109	81800	9.66	20240805	131000	-31.53	20231017	81800	9.66	20240805	0.75	N	271560	500	197 억	10738808	N	N	381	N	N
115	20240903	150904	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	90000	-1300	5	-1.42	17837920000	198134	201.96	91900	91900	89300	118600	64000	91300	90029.58	27.16	-37489	93166	92232	91766	90832	90366	92000	90600	198	27300	500	65730	100	1	39536132	35583	9.45	1.24	12	0.50	9527.00	72415.00	131000	20231017	-31.30	81800	20240805	10.02	118700	-24.18	20240109	81800	10.02	20240805	131000	-31.30	20231017	81800	10.02	20240805	0.75	N	271560	500	197 억	10738808	N	N	411	N	N
116	20240903	140904	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89900	-1400	5	-1.53	15650927700	173798	177.15	91900	91900	89300	118600	64000	91300	90052.40	27.16	-32776	93166	92232	91766	90832	90366	92000	90600	198	27300	500	65730	100	1	39536132	35543	9.44	1.24	12	0.44	9527.00	72415.00	131000	20231017	-31.37	81800	20240805	9.90	118700	-24.26	20240109	81800	9.90	20240805	131000	-31.37	20231017	81800	9.90	20240805	0.75	N	271560	500	197 억	10738808	N	N	411	N	N
117	20240903	130905	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	90400	-900	5	-0.99	13190182300	146469	149.30	91900	91900	89300	118600	64000	91300	90054.43	27.16	-30676	93166	92232	91766	90832	90366	92000	90600	198	27300	500	65730	100	1	39536132	35741	9.49	1.25	12	0.37	9527.00	72415.00	131000	20231017	-30.99	81800	20240805	10.51	118700	-23.84	20240109	81800	10.51	20240805	131000	-30.99	20231017	81800	10.51	20240805	0.75	N	271560	500	197 억	10738808	N	N	411	N	N
118	20240903	120852	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	90200	-1100	5	-1.20	12077592100	134145	136.73	91900	91900	89300	118600	64000	91300	90033.86	27.16	-32298	93166	92232	91766	90832	90366	92000	90600	198	27300	500	65730	100	1	39536132	35662	9.47	1.25	12	0.34	9527.00	72415.00	131000	20231017	-31.15	81800	20240805	10.27	118700	-24.01	20240109	81800	10.27	20240805	131000	-31.15	20231017	81800	10.27	20240805	0.75	N	271560	500	197 억	10738808	N	N	411	N	N
119	20240903	110852	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	90400	-900	5	-0.99	10864880500	120712	123.04	91900	91900	89300	118600	64000	91300	90006.63	27.16	-32432	93166	92232	91766	90832	90366	92000	90600	198	27300	500	65730	100	1	39536132	35741	9.49	1.25	12	0.31	9527.00	72415.00	131000	20231017	-30.99	81800	20240805	10.51	118700	-23.84	20240109	81800	10.51	20240805	131000	-30.99	20231017	81800	10.51	20240805	0.75	N	271560	500	197 억	10738808	N	N	411	N	N
120	20240903	100852	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	89800	-1500	5	-1.64	9043141400	100516	102.46	91900	91900	89300	118600	64000	91300	89967.18	27.16	-37670	93166	92232	91766	90832	90366	92000	90600	198	27300	500	65730	100	1	39536132	35503	9.43	1.24	12	0.25	9527.00	72415.00	131000	20231017	-31.45	81800	20240805	9.78	118700	-24.35	20240109	81800	9.78	20240805	131000	-31.45	20231017	81800	9.78	20240805	0.75	N	271560	500	197 억	10738808	N	N	411	N	N
121	20240903	090855	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91200	-100	5	-0.11	266365900	2912	2.97	91900	91900	91200	118600	64000	91300	91471.81	27.16	234	93166	92232	91766	90832	90366	92000	90600	198	27300	500	65730	100	1	39536132	36057	9.57	1.26	12	0.01	9527.00	72415.00	131000	20231017	-30.38	81800	20240805	11.49	118700	-23.17	20240109	81800	11.49	20240805	131000	-30.38	20231017	81800	11.49	20240805	0.75	N	271560	500	197 억	10738808	N	N	411	N	N
122	20240902	160846	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91300	-700	5	-0.76	8953847900	97674	74.08	92000	92700	91300	119600	64400	92000	91672.94	27.17	-12594	93933	92966	92433	91466	90933	92700	91200	198	27600	500	66240	100	1	39536132	36096	9.58	1.26	12	0.25	9527.00	72415.00	131000	20231017	-30.31	81800	20240805	11.61	118700	-23.08	20240109	81800	11.61	20240805	131000	-30.31	20231017	81800	11.61	20240805	0.72	N	271560	500	197 억	10740969	N	N	411	N	N
123	20240902	150859	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91500	-500	5	-0.54	7907717400	86222	65.40	92000	92700	91300	119600	64400	92000	91713.45	27.17	-5562	93933	92966	92433	91466	90933	92700	91200	198	27600	500	66240	100	1	39536132	36176	9.60	1.26	12	0.22	9527.00	72415.00	131000	20231017	-30.15	81800	20240805	11.86	118700	-22.91	20240109	81800	11.86	20240805	131000	-30.15	20231017	81800	11.86	20240805	0.72	N	271560	500	197 억	10740969	N	N	643	N	N
124	20240902	140857	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91400	-600	5	-0.65	6282470800	68451	51.92	92000	92700	91300	119600	64400	92000	91780.56	27.17	-4878	93933	92966	92433	91466	90933	92700	91200	198	27600	500	66240	100	1	39536132	36136	9.59	1.26	12	0.17	9527.00	72415.00	131000	20231017	-30.23	81800	20240805	11.74	118700	-23.00	20240109	81800	11.74	20240805	131000	-30.23	20231017	81800	11.74	20240805	0.72	N	271560	500	197 억	10740969	N	N	643	N	N
125	20240902	130853	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91800	-200	5	-0.22	4569323600	49731	37.72	92000	92700	91300	119600	64400	92000	91880.79	27.17	-3289	93933	92966	92433	91466	90933	92700	91200	198	27600	500	66240	100	1	39536132	36294	9.64	1.27	12	0.13	9527.00	72415.00	131000	20231017	-29.92	81800	20240805	12.22	118700	-22.66	20240109	81800	12.22	20240805	131000	-29.92	20231017	81800	12.22	20240805	0.72	N	271560	500	197 억	10740969	N	N	643	N	N
126	20240902	120856	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91700	-300	5	-0.33	4232896600	46065	34.94	92000	92700	91300	119600	64400	92000	91889.65	27.17	-3141	93933	92966	92433	91466	90933	92700	91200	198	27600	500	66240	100	1	39536132	36255	9.63	1.27	12	0.12	9527.00	72415.00	131000	20231017	-30.00	81800	20240805	12.10	118700	-22.75	20240109	81800	12.10	20240805	131000	-30.00	20231017	81800	12.10	20240805	0.72	N	271560	500	197 억	10740969	N	N	643	N	N
127	20240902	110847	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91700	-300	5	-0.33	3826576900	41637	31.58	92000	92700	91300	119600	64400	92000	91903.28	27.17	-3394	93933	92966	92433	91466	90933	92700	91200	198	27600	500	66240	100	1	39536132	36255	9.63	1.27	12	0.11	9527.00	72415.00	131000	20231017	-30.00	81800	20240805	12.10	118700	-22.75	20240109	81800	12.10	20240805	131000	-30.00	20231017	81800	12.10	20240805	0.72	N	271560	500	197 억	10740969	N	N	643	N	N
128	20240902	100847	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	92000	0	3	0.00	2762073000	30036	22.78	92000	92700	91300	119600	64400	92000	91958.75	27.17	-2083	93933	92966	92433	91466	90933	92700	91200	198	27600	500	66240	100	1	39536132	36373	9.66	1.27	12	0.08	9527.00	72415.00	131000	20231017	-29.77	81800	20240805	12.47	118700	-22.49	20240109	81800	12.47	20240805	131000	-29.77	20231017	81800	12.47	20240805	0.72	N	271560	500	197 억	10740969	N	N	643	N	N
129	20240902	090841	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	91500	-500	5	-0.54	1004908200	10922	8.28	92000	92700	91400	119600	64400	92000	92007.71	27.17	-2274	93933	92966	92433	91466	90933	92700	91200	198	27600	500	66240	100	1	39536132	36176	9.60	1.26	12	0.03	9527.00	72415.00	131000	20231017	-30.15	81800	20240805	11.86	118700	-22.91	20240109	81800	11.86	20240805	131000	-30.15	20231017	81800	11.86	20240805	0.72	N	271560	500	197 억	10740969	N	N	643	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History