KissMeData/007310/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	-1500	5	-0.36	1611098500	3883	163.43	422000	422000	411000	543000	293000	418000	414907.89	11.97	0	286	425666	421832	419166	415332	412666	420500	414000	200	125000	5000	317680	500	1	4007830	16693	10.41	0.73	12	0.10	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.10	N	007310	5000	200 억	479853	N	N	35	N	N
3	20240830	150225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-6500	5	-1.56	1150415000	2773	116.71	422000	422000	411000	543000	293000	418000	414862.96	11.97	0	229	425666	421832	419166	415332	412666	420500	414000	200	125000	5000	317680	500	1	4007830	16492	10.29	0.73	12	0.07	40005.00	566748.00	513000	20240613	-19.79	352000	20231005	16.90	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	352000	16.90	20231005	0.10	N	007310	5000	200 억	479853	N	N	1	N	N
4	20240830	140227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-6500	5	-1.56	837726500	2013	84.72	422000	422000	411000	543000	293000	418000	416158.22	11.97	0	68	425666	421832	419166	415332	412666	420500	414000	200	125000	5000	317680	500	1	4007830	16492	10.29	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.79	352000	20231005	16.90	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	352000	16.90	20231005	0.10	N	007310	5000	200 억	479853	N	N	1	N	N
5	20240830	130225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	-1500	5	-0.36	493956000	1181	49.71	422000	422000	415500	543000	293000	418000	418252.33	11.97	0	-2	425666	421832	419166	415332	412666	420500	414000	200	125000	5000	317680	500	1	4007830	16693	10.41	0.73	12	0.03	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.10	N	007310	5000	200 억	479853	N	N	1	N	N
6	20240830	120226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	1000	2	0.24	344254000	822	34.60	422000	422000	416000	543000	293000	418000	418800.49	11.97	0	-18	425666	421832	419166	415332	412666	420500	414000	200	125000	5000	317680	500	1	4007830	16793	10.47	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.32	352000	20231005	19.03	513000	-18.32	20240613	381000	9.97	20240320	513000	-18.32	20240613	352000	19.03	20231005	0.10	N	007310	5000	200 억	479853	N	N	1	N	N
7	20240830	110226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	421000	3000	2	0.72	257934500	616	25.93	422000	422000	416000	543000	293000	418000	418724.84	11.97	0	5	425666	421832	419166	415332	412666	420500	414000	200	125000	5000	317680	500	1	4007830	16873	10.52	0.74	12	0.02	40005.00	566748.00	513000	20240613	-17.93	352000	20231005	19.60	513000	-17.93	20240613	381000	10.50	20240320	513000	-17.93	20240613	352000	19.60	20231005	0.10	N	007310	5000	200 억	479853	N	N	1	N	N
8	20240830	100228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-500	5	-0.12	94918500	227	9.55	422000	422000	416000	543000	293000	418000	418143.17	11.97	0	-58	425666	421832	419166	415332	412666	420500	414000	200	125000	5000	317680	500	1	4007830	16733	10.44	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.10	N	007310	5000	200 억	479853	N	N	1	N	N
9	20240830	090226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420500	2500	2	0.60	6748500	16	0.67	422000	422000	420000	543000	293000	418000	421781.25	11.97	0	3	425666	421832	419166	415332	412666	420500	414000	200	125000	5000	317680	500	1	4007830	16853	10.51	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.03	352000	20231005	19.46	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	352000	19.46	20231005	0.10	N	007310	5000	200 억	479853	N	N	1	N	N
10	20240829	160227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-3500	5	-0.83	995455500	2376	57.82	423000	423000	416500	547000	295500	421500	418962.49	11.96	0	471	425833	423666	419833	417666	413833	424750	418750	200	125500	5000	320340	500	1	4007830	16753	10.45	0.74	12	0.06	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.11	N	007310	5000	200 억	479263	N	N	1	N	N
11	20240829	150228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	-3000	5	-0.71	845692000	2018	49.11	423000	423000	416500	547000	295500	421500	419073.13	11.96	0	320	425833	423666	419833	417666	413833	424750	418750	200	125500	5000	320340	500	1	4007830	16773	10.46	0.74	12	0.05	40005.00	566748.00	513000	20240613	-18.42	352000	20231005	18.89	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	352000	18.89	20231005	0.11	N	007310	5000	200 억	479263	N	N	45	N	N
12	20240829	140229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	-3000	5	-0.71	715999000	1708	41.57	423000	423000	416500	547000	295500	421500	419201.82	11.96	0	350	425833	423666	419833	417666	413833	424750	418750	200	125500	5000	320340	500	1	4007830	16773	10.46	0.74	12	0.04	40005.00	566748.00	513000	20240613	-18.42	352000	20231005	18.89	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	352000	18.89	20231005	0.11	N	007310	5000	200 억	479263	N	N	45	N	N
13	20240829	130229	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-3500	5	-0.83	655702000	1564	38.06	423000	423000	416500	547000	295500	421500	419245.36	11.96	0	304	425833	423666	419833	417666	413833	424750	418750	200	125500	5000	320340	500	1	4007830	16753	10.45	0.74	12	0.04	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.11	N	007310	5000	200 억	479263	N	N	45	N	N
14	20240829	120226	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	-3000	5	-0.71	488425000	1164	28.33	423000	423000	416500	547000	295500	421500	419607.48	11.96	0	170	425833	423666	419833	417666	413833	424750	418750	200	125500	5000	320340	500	1	4007830	16773	10.46	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.42	352000	20231005	18.89	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	352000	18.89	20231005	0.11	N	007310	5000	200 억	479263	N	N	45	N	N
15	20240829	110230	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420000	-1500	5	-0.36	385768500	919	22.37	423000	423000	416500	547000	295500	421500	419767.97	11.96	0	81	425833	423666	419833	417666	413833	424750	418750	200	125500	5000	320340	500	1	4007830	16833	10.50	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.13	352000	20231005	19.32	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	352000	19.32	20231005	0.11	N	007310	5000	200 억	479263	N	N	45	N	N
16	20240829	100227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420500	-1000	5	-0.24	243695000	581	14.14	423000	423000	416500	547000	295500	421500	419437.07	11.96	0	152	425833	423666	419833	417666	413833	424750	418750	200	125500	5000	320340	500	1	4007830	16853	10.51	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.03	352000	20231005	19.46	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	352000	19.46	20231005	0.11	N	007310	5000	200 억	479263	N	N	45	N	N
17	20240829	090228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	423000	1500	2	0.36	18600000	44	1.07	423000	423000	421500	547000	295500	421500	422755.81	11.96	0	12	425833	423666	419833	417666	413833	424750	418750	200	125500	5000	320340	500	1	4007830	16953	10.57	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.54	352000	20231005	20.17	513000	-17.54	20240613	381000	11.02	20240320	513000	-17.54	20240613	352000	20.17	20231005	0.11	N	007310	5000	200 억	479263	N	N	45	N	N
18	20240828	160222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	421500	3000	2	0.72	1716385000	4085	117.45	417000	422000	416000	544000	293000	418500	420161.46	11.92	0	1385	425500	422000	415000	411500	404500	423750	413250	200	125500	5000	318060	500	1	4007830	16893	10.54	0.74	12	0.10	40005.00	566748.00	513000	20240613	-17.84	352000	20231005	19.74	513000	-17.84	20240613	381000	10.63	20240320	513000	-17.84	20240613	352000	19.74	20231005	0.11	N	007310	5000	200 억	477854	N	N	45	N	N
19	20240828	150224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	421000	2500	2	0.60	1317993000	3139	90.25	417000	422000	416000	544000	293000	418500	419876.71	11.92	0	866	425500	422000	415000	411500	404500	423750	413250	200	125500	5000	318060	500	1	4007830	16873	10.52	0.74	12	0.08	40005.00	566748.00	513000	20240613	-17.93	352000	20231005	19.60	513000	-17.93	20240613	381000	10.50	20240320	513000	-17.93	20240613	352000	19.60	20231005	0.11	N	007310	5000	200 억	477854	N	N	15	N	N
20	20240828	140224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419500	1000	2	0.24	1186309000	2826	81.25	417000	422000	416000	544000	293000	418500	419783.79	11.92	0	888	425500	422000	415000	411500	404500	423750	413250	200	125500	5000	318060	500	1	4007830	16813	10.49	0.74	12	0.07	40005.00	566748.00	513000	20240613	-18.23	352000	20231005	19.18	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	352000	19.18	20231005	0.11	N	007310	5000	200 억	477854	N	N	15	N	N
21	20240828	130224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420500	2000	2	0.48	990953500	2361	67.88	417000	422000	416000	544000	293000	418500	419717.70	11.92	0	720	425500	422000	415000	411500	404500	423750	413250	200	125500	5000	318060	500	1	4007830	16853	10.51	0.74	12	0.06	40005.00	566748.00	513000	20240613	-18.03	352000	20231005	19.46	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	352000	19.46	20231005	0.11	N	007310	5000	200 억	477854	N	N	15	N	N
22	20240828	120224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419500	1000	2	0.24	868187500	2069	59.49	417000	422000	416000	544000	293000	418500	419616.96	11.92	0	600	425500	422000	415000	411500	404500	423750	413250	200	125500	5000	318060	500	1	4007830	16813	10.49	0.74	12	0.05	40005.00	566748.00	513000	20240613	-18.23	352000	20231005	19.18	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	352000	19.18	20231005	0.11	N	007310	5000	200 억	477854	N	N	15	N	N
23	20240828	110224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420500	2000	2	0.48	571843500	1363	39.19	417000	422000	416000	544000	293000	418500	419547.69	11.92	0	443	425500	422000	415000	411500	404500	423750	413250	200	125500	5000	318060	500	1	4007830	16853	10.51	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.03	352000	20231005	19.46	513000	-18.03	20240613	381000	10.37	20240320	513000	-18.03	20240613	352000	19.46	20231005	0.11	N	007310	5000	200 억	477854	N	N	15	N	N
24	20240828	100228	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	500	2	0.12	225265000	539	15.50	417000	419500	416000	544000	293000	418500	417931.35	11.92	0	126	425500	422000	415000	411500	404500	423750	413250	200	125500	5000	318060	500	1	4007830	16793	10.47	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.32	352000	20231005	19.03	513000	-18.32	20240613	381000	9.97	20240320	513000	-18.32	20240613	352000	19.03	20231005	0.11	N	007310	5000	200 억	477854	N	N	15	N	N
25	20240828	090227	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	-2500	5	-0.60	22078500	53	1.52	417000	417000	416000	544000	293000	418500	416575.47	11.92	0	-10	425500	422000	415000	411500	404500	423750	413250	200	125500	5000	318060	500	1	4007830	16673	10.40	0.73	12	0.00	40005.00	566748.00	513000	20240613	-18.91	352000	20231005	18.18	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	352000	18.18	20231005	0.11	N	007310	5000	200 억	477854	N	N	15	N	N
26	20240827	160224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	8500	2	2.07	1406571500	3396	102.75	412500	418500	408000	533000	287000	410000	414170.75	11.89	0	1194	421000	415500	410500	405000	400000	413000	402500	200	123000	5000	311600	500	1	4007830	16773	10.46	0.74	12	0.08	40005.00	566748.00	513000	20240613	-18.42	352000	20231005	18.89	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	352000	18.89	20231005	0.11	N	007310	5000	200 억	476668	N	N	15	N	N
27	20240827	150224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	6000	2	1.46	1152672500	2788	84.36	412500	416500	408000	533000	287000	410000	413440.64	11.89	0	1114	421000	415500	410500	405000	400000	413000	402500	200	123000	5000	311600	500	1	4007830	16673	10.40	0.73	12	0.07	40005.00	566748.00	513000	20240613	-18.91	352000	20231005	18.18	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	352000	18.18	20231005	0.11	N	007310	5000	200 억	476668	N	N	16	N	N
28	20240827	140223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	6000	2	1.46	1039966500	2517	76.16	412500	416500	408000	533000	287000	410000	413177.00	11.89	0	982	421000	415500	410500	405000	400000	413000	402500	200	123000	5000	311600	500	1	4007830	16673	10.40	0.73	12	0.06	40005.00	566748.00	513000	20240613	-18.91	352000	20231005	18.18	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	352000	18.18	20231005	0.11	N	007310	5000	200 억	476668	N	N	16	N	N
29	20240827	130224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	3000	2	0.73	604009500	1465	44.33	412500	415500	408000	533000	287000	410000	412293.17	11.89	0	267	421000	415500	410500	405000	400000	413000	402500	200	123000	5000	311600	500	1	4007830	16552	10.32	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.49	352000	20231005	17.33	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	352000	17.33	20231005	0.11	N	007310	5000	200 억	476668	N	N	16	N	N
30	20240827	120224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	2000	2	0.49	587080500	1424	43.09	412500	415500	408000	533000	287000	410000	412275.63	11.89	0	247	421000	415500	410500	405000	400000	413000	402500	200	123000	5000	311600	500	1	4007830	16512	10.30	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	352000	17.05	20231005	0.11	N	007310	5000	200 억	476668	N	N	16	N	N
31	20240827	110225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	5000	2	1.22	491629000	1193	36.10	412500	415500	408000	533000	287000	410000	412094.72	11.89	0	223	421000	415500	410500	405000	400000	413000	402500	200	123000	5000	311600	500	1	4007830	16632	10.37	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.10	352000	20231005	17.90	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	352000	17.90	20231005	0.11	N	007310	5000	200 억	476668	N	N	16	N	N
32	20240827	100223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	2000	2	0.49	265758500	647	19.58	412500	413000	408000	533000	287000	410000	410755.02	11.89	0	-51	421000	415500	410500	405000	400000	413000	402500	200	123000	5000	311600	500	1	4007830	16512	10.30	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	352000	17.05	20231005	0.11	N	007310	5000	200 억	476668	N	N	16	N	N
33	20240827	090223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	2500	2	0.61	17738500	43	1.30	412500	413000	412000	533000	287000	410000	412523.26	11.89	0	7	421000	415500	410500	405000	400000	413000	402500	200	123000	5000	311600	500	1	4007830	16532	10.31	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	352000	17.19	20231005	0.11	N	007310	5000	200 억	476668	N	N	16	N	N
34	20240826	160221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-4000	5	-0.97	1349278500	3298	189.43	414000	416000	405500	538000	290000	414000	409119.96	11.90	0	-329	422000	418000	415500	411500	409000	416750	410250	200	124000	5000	314640	500	1	4007830	16432	10.25	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	352000	16.48	20231005	0.10	N	007310	5000	200 억	477102	N	N	16	N	N
35	20240826	150223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	-2500	5	-0.60	1295503000	3167	181.91	414000	416000	405500	538000	290000	414000	409063.15	11.90	0	-370	422000	418000	415500	411500	409000	416750	410250	200	124000	5000	314640	500	1	4007830	16492	10.29	0.73	12	0.08	40005.00	566748.00	513000	20240613	-19.79	352000	20231005	16.90	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	352000	16.90	20231005	0.10	N	007310	5000	200 억	477102	N	N	0	N	N
36	20240826	140223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-6000	5	-1.45	1109632500	2714	155.89	414000	416000	405500	538000	290000	414000	408855.01	11.90	0	-438	422000	418000	415500	411500	409000	416750	410250	200	124000	5000	314640	500	1	4007830	16352	10.20	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.47	352000	20231005	15.91	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	352000	15.91	20231005	0.10	N	007310	5000	200 억	477102	N	N	0	N	N
37	20240826	130224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-6500	5	-1.57	948567000	2319	133.20	414000	416000	405500	538000	290000	414000	409041.40	11.90	0	-489	422000	418000	415500	411500	409000	416750	410250	200	124000	5000	314640	500	1	4007830	16332	10.19	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.57	352000	20231005	15.77	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	352000	15.77	20231005	0.10	N	007310	5000	200 억	477102	N	N	0	N	N
38	20240826	120222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-8000	5	-1.93	848858000	2074	119.13	414000	416000	405500	538000	290000	414000	409285.44	11.90	0	-484	422000	418000	415500	411500	409000	416750	410250	200	124000	5000	314640	500	1	4007830	16272	10.15	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.86	352000	20231005	15.34	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	352000	15.34	20231005	0.10	N	007310	5000	200 억	477102	N	N	0	N	N
39	20240826	110224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-6500	5	-1.57	515034000	1254	72.03	414000	416000	407500	538000	290000	414000	410712.92	11.90	0	-389	422000	418000	415500	411500	409000	416750	410250	200	124000	5000	314640	500	1	4007830	16332	10.19	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.57	352000	20231005	15.77	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	352000	15.77	20231005	0.10	N	007310	5000	200 억	477102	N	N	0	N	N
40	20240826	100224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	-2000	5	-0.48	153389500	372	21.37	414000	416000	410500	538000	290000	414000	412337.37	11.90	0	-120	422000	418000	415500	411500	409000	416750	410250	200	124000	5000	314640	500	1	4007830	16512	10.30	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	352000	17.05	20231005	0.10	N	007310	5000	200 억	477102	N	N	0	N	N
41	20240826	090222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	-500	5	-0.12	9107000	22	1.26	414000	414000	413500	538000	290000	414000	413954.55	11.90	0	-21	422000	418000	415500	411500	409000	416750	410250	200	124000	5000	314640	500	1	4007830	16572	10.34	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.40	352000	20231005	17.47	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	352000	17.47	20231005	0.10	N	007310	5000	200 억	477102	N	N	0	N	N
42	20240823	160224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	-4000	5	-0.96	714274000	1722	111.24	419500	419500	413000	543000	293000	418000	414795.57	11.91	0	-210	425000	421500	418500	415000	412000	420000	413500	200	125000	5000	317680	500	1	4007830	16592	10.35	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.30	352000	20231005	17.61	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	352000	17.61	20231005	0.10	N	007310	5000	200 억	477458	N	N	11	N	N
43	20240823	150224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	-3000	5	-0.72	567570000	1368	88.37	419500	419500	413000	543000	293000	418000	414890.35	11.91	0	-126	425000	421500	418500	415000	412000	420000	413500	200	125000	5000	317680	500	1	4007830	16632	10.37	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.10	352000	20231005	17.90	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	352000	17.90	20231005	0.10	N	007310	5000	200 억	477458	N	N	11	N	N
44	20240823	140224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	-2500	5	-0.60	484143000	1167	75.39	419500	419500	413000	543000	293000	418000	414861.18	11.91	0	-80	425000	421500	418500	415000	412000	420000	413500	200	125000	5000	317680	500	1	4007830	16653	10.39	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.01	352000	20231005	18.04	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	352000	18.04	20231005	0.10	N	007310	5000	200 억	477458	N	N	11	N	N
45	20240823	130222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	-3000	5	-0.72	436367000	1052	67.96	419500	419500	413000	543000	293000	418000	414797.53	11.91	0	-66	425000	421500	418500	415000	412000	420000	413500	200	125000	5000	317680	500	1	4007830	16632	10.37	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.10	352000	20231005	17.90	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	352000	17.90	20231005	0.10	N	007310	5000	200 억	477458	N	N	11	N	N
46	20240823	120222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	-3500	5	-0.84	266434500	641	41.41	419500	419500	414000	543000	293000	418000	415654.45	11.91	0	-73	425000	421500	418500	415000	412000	420000	413500	200	125000	5000	317680	500	1	4007830	16612	10.36	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.20	352000	20231005	17.76	513000	-19.20	20240613	381000	8.79	20240320	513000	-19.20	20240613	352000	17.76	20231005	0.10	N	007310	5000	200 억	477458	N	N	11	N	N
47	20240823	110223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	-1500	5	-0.36	216235500	520	33.59	419500	419500	414500	543000	293000	418000	415837.50	11.91	0	-23	425000	421500	418500	415000	412000	420000	413500	200	125000	5000	317680	500	1	4007830	16693	10.41	0.73	12	0.01	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.10	N	007310	5000	200 억	477458	N	N	11	N	N
48	20240823	100223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	-1500	5	-0.36	57159500	137	8.85	419500	419500	416500	543000	293000	418000	417222.63	11.91	0	-12	425000	421500	418500	415000	412000	420000	413500	200	125000	5000	317680	500	1	4007830	16693	10.41	0.73	12	0.00	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.10	N	007310	5000	200 억	477458	N	N	11	N	N
49	20240823	090223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	0	3	0.00	7130000	17	1.10	419500	419500	418000	543000	293000	418000	419411.76	11.91	0	10	425000	421500	418500	415000	412000	420000	413500	200	125000	5000	317680	500	1	4007830	16753	10.45	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.10	N	007310	5000	200 억	477458	N	N	11	N	N
50	20240822	160222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-500	5	-0.12	646134500	1548	114.08	422000	422000	415500	544000	293000	418500	417390.81	11.92	0	-413	421833	420166	417833	416166	413833	421000	417000	200	125500	5000	318060	500	1	4007830	16753	10.45	0.74	12	0.04	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.10	N	007310	5000	200 억	477807	N	N	11	N	N
51	20240822	150222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-1000	5	-0.24	564669000	1353	99.71	422000	422000	415500	544000	293000	418500	417337.30	11.92	0	-371	421833	420166	417833	416166	413833	421000	417000	200	125500	5000	318060	500	1	4007830	16733	10.44	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.10	N	007310	5000	200 억	477807	N	N	3	N	N
52	20240822	140225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-1000	5	-0.24	466594000	1118	82.39	422000	422000	415500	544000	293000	418500	417336.64	11.92	0	-304	421833	420166	417833	416166	413833	421000	417000	200	125500	5000	318060	500	1	4007830	16733	10.44	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.10	N	007310	5000	200 억	477807	N	N	3	N	N
53	20240822	130222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-1000	5	-0.24	415261500	995	73.32	422000	422000	415500	544000	293000	418500	417336.55	11.92	0	-310	421833	420166	417833	416166	413833	421000	417000	200	125500	5000	318060	500	1	4007830	16733	10.44	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.10	N	007310	5000	200 억	477807	N	N	3	N	N
54	20240822	120224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	-1500	5	-0.36	311404000	746	54.97	422000	422000	415500	544000	293000	418500	417417.12	11.92	0	-195	421833	420166	417833	416166	413833	421000	417000	200	125500	5000	318060	500	1	4007830	16713	10.42	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.71	352000	20231005	18.47	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	352000	18.47	20231005	0.10	N	007310	5000	200 억	477807	N	N	3	N	N
55	20240822	110221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	-1500	5	-0.36	253034500	606	44.66	422000	422000	415500	544000	293000	418500	417532.72	11.92	0	-133	421833	420166	417833	416166	413833	421000	417000	200	125500	5000	318060	500	1	4007830	16713	10.42	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.71	352000	20231005	18.47	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	352000	18.47	20231005	0.10	N	007310	5000	200 억	477807	N	N	3	N	N
56	20240822	100223	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-500	5	-0.12	182942500	438	32.28	422000	422000	415500	544000	293000	418500	417657.71	11.92	0	-100	421833	420166	417833	416166	413833	421000	417000	200	125500	5000	318060	500	1	4007830	16753	10.45	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.10	N	007310	5000	200 억	477807	N	N	3	N	N
57	20240822	090222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420000	1500	2	0.36	10504000	25	1.84	422000	422000	420000	544000	293000	418500	421266.67	11.92	0	6	421833	420166	417833	416166	413833	421000	417000	200	125500	5000	318060	500	1	4007830	16833	10.50	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.13	352000	20231005	19.32	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	352000	19.32	20231005	0.10	N	007310	5000	200 억	477807	N	N	3	N	N
58	20240821	160222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	3500	2	0.84	566012500	1355	74.29	418000	419500	415500	539000	290500	415000	417721.40	11.91	0	553	425000	420000	417500	412500	410000	418750	411250	200	124000	5000	315400	500	1	4007830	16773	10.46	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.42	352000	20231005	18.89	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	352000	18.89	20231005	0.10	N	007310	5000	200 억	477288	N	N	3	N	N
59	20240821	150224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	2500	2	0.60	509578500	1220	66.89	418000	419500	415500	539000	290500	415000	417687.30	11.91	0	525	425000	420000	417500	412500	410000	418750	411250	200	124000	5000	315400	500	1	4007830	16733	10.44	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.10	N	007310	5000	200 억	477288	N	N	19	N	N
60	20240821	140220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	2000	2	0.48	384631000	921	50.49	418000	419500	415500	539000	290500	415000	417623.24	11.91	0	350	425000	420000	417500	412500	410000	418750	411250	200	124000	5000	315400	500	1	4007830	16713	10.42	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.71	352000	20231005	18.47	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	352000	18.47	20231005	0.10	N	007310	5000	200 억	477288	N	N	19	N	N
61	20240821	130222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	4000	2	0.96	329082500	788	43.20	418000	419500	415500	539000	290500	415000	417617.39	11.91	0	301	425000	420000	417500	412500	410000	418750	411250	200	124000	5000	315400	500	1	4007830	16793	10.47	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.32	352000	20231005	19.03	513000	-18.32	20240613	381000	9.97	20240320	513000	-18.32	20240613	352000	19.03	20231005	0.10	N	007310	5000	200 억	477288	N	N	19	N	N
62	20240821	120225	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	2000	2	0.48	254696000	610	33.44	418000	419500	415500	539000	290500	415000	417534.43	11.91	0	190	425000	420000	417500	412500	410000	418750	411250	200	124000	5000	315400	500	1	4007830	16713	10.42	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.71	352000	20231005	18.47	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	352000	18.47	20231005	0.10	N	007310	5000	200 억	477288	N	N	19	N	N
63	20240821	110222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	1500	2	0.36	209688500	502	27.52	418000	419500	415500	539000	290500	415000	417706.18	11.91	0	147	425000	420000	417500	412500	410000	418750	411250	200	124000	5000	315400	500	1	4007830	16693	10.41	0.73	12	0.01	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.10	N	007310	5000	200 억	477288	N	N	19	N	N
64	20240821	100224	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	4000	2	0.96	125040500	299	16.39	418000	419500	415500	539000	290500	415000	418195.65	11.91	0	115	425000	420000	417500	412500	410000	418750	411250	200	124000	5000	315400	500	1	4007830	16793	10.47	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.32	352000	20231005	19.03	513000	-18.32	20240613	381000	9.97	20240320	513000	-18.32	20240613	352000	19.03	20231005	0.10	N	007310	5000	200 억	477288	N	N	19	N	N
65	20240821	090221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	3000	2	0.72	15044500	36	1.97	418000	418500	416000	539000	290500	415000	417902.78	11.91	0	15	425000	420000	417500	412500	410000	418750	411250	200	124000	5000	315400	500	1	4007830	16753	10.45	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.10	N	007310	5000	200 억	477288	N	N	19	N	N
66	20240820	160219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	-6000	5	-1.43	753850000	1808	79.30	421000	422500	415000	547000	295000	421000	416974.27	11.92	0	-479	428000	424500	420000	416500	412000	426250	418250	200	126000	5000	319960	500	1	4007830	16632	10.37	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.10	352000	20231005	17.90	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	352000	17.90	20231005	0.12	N	007310	5000	200 억	477598	N	N	19	N	N
67	20240820	150222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415000	-6000	5	-1.43	599451000	1436	62.98	421000	422500	415000	547000	295000	421000	417444.99	11.92	0	-256	428000	424500	420000	416500	412000	426250	418250	200	126000	5000	319960	500	1	4007830	16632	10.37	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.10	352000	20231005	17.90	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	352000	17.90	20231005	0.12	N	007310	5000	200 억	477598	N	N	83	N	N
68	20240820	140222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	-4000	5	-0.95	457664000	1095	48.03	421000	422500	416500	547000	295000	421000	417957.99	11.92	0	-109	428000	424500	420000	416500	412000	426250	418250	200	126000	5000	319960	500	1	4007830	16713	10.42	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.71	352000	20231005	18.47	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	352000	18.47	20231005	0.12	N	007310	5000	200 억	477598	N	N	83	N	N
69	20240820	130221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-3000	5	-0.71	368000500	880	38.60	421000	422500	417000	547000	295000	421000	418182.39	11.92	0	-56	428000	424500	420000	416500	412000	426250	418250	200	126000	5000	319960	500	1	4007830	16753	10.45	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.12	N	007310	5000	200 억	477598	N	N	83	N	N
70	20240820	120221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-3000	5	-0.71	289920000	693	30.39	421000	422500	417000	547000	295000	421000	418354.98	11.92	0	-46	428000	424500	420000	416500	412000	426250	418250	200	126000	5000	319960	500	1	4007830	16753	10.45	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.12	N	007310	5000	200 억	477598	N	N	83	N	N
71	20240820	110221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-3500	5	-0.83	201882000	482	21.14	421000	422500	417000	547000	295000	421000	418842.32	11.92	0	-38	428000	424500	420000	416500	412000	426250	418250	200	126000	5000	319960	500	1	4007830	16733	10.44	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.12	N	007310	5000	200 억	477598	N	N	83	N	N
72	20240820	100221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-3500	5	-0.83	116618500	278	12.19	421000	422500	417500	547000	295000	421000	419491.01	11.92	0	8	428000	424500	420000	416500	412000	426250	418250	200	126000	5000	319960	500	1	4007830	16733	10.44	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.12	N	007310	5000	200 억	477598	N	N	83	N	N
73	20240820	090221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420000	-1000	5	-0.24	5472000	13	0.57	421000	421000	420000	547000	295000	421000	420923.08	11.92	0	1	428000	424500	420000	416500	412000	426250	418250	200	126000	5000	319960	500	1	4007830	16833	10.50	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.13	352000	20231005	19.32	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	352000	19.32	20231005	0.12	N	007310	5000	200 억	477598	N	N	83	N	N
74	20240819	160220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	421000	4500	2	1.08	947443500	2258	33.45	420000	423500	415500	541000	292000	416500	419592.86	11.91	0	587	440166	428332	419166	407332	398166	423750	402750	200	124500	5000	316540	500	1	4007830	16873	10.52	0.74	12	0.06	40005.00	566748.00	513000	20240613	-17.93	352000	20231005	19.60	513000	-17.93	20240613	381000	10.50	20240320	513000	-17.93	20240613	352000	19.60	20231005	0.11	N	007310	5000	200 억	477184	N	N	83	N	N
75	20240819	150219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	1000	2	0.24	797684000	1901	28.16	420000	423500	415500	541000	292000	416500	419612.84	11.91	0	440	440166	428332	419166	407332	398166	423750	402750	200	124500	5000	316540	500	1	4007830	16733	10.44	0.74	12	0.05	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.11	N	007310	5000	200 억	477184	N	N	21	N	N
76	20240819	140220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	2000	2	0.48	717267500	1709	25.31	420000	423500	415500	541000	292000	416500	419700.12	11.91	0	422	440166	428332	419166	407332	398166	423750	402750	200	124500	5000	316540	500	1	4007830	16773	10.46	0.74	12	0.04	40005.00	566748.00	513000	20240613	-18.42	352000	20231005	18.89	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	352000	18.89	20231005	0.11	N	007310	5000	200 억	477184	N	N	21	N	N
77	20240819	130222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418500	2000	2	0.48	609477000	1451	21.49	420000	423500	415500	541000	292000	416500	420039.28	11.91	0	379	440166	428332	419166	407332	398166	423750	402750	200	124500	5000	316540	500	1	4007830	16773	10.46	0.74	12	0.04	40005.00	566748.00	513000	20240613	-18.42	352000	20231005	18.89	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	352000	18.89	20231005	0.11	N	007310	5000	200 억	477184	N	N	21	N	N
78	20240819	120220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419000	2500	2	0.60	568504500	1353	20.04	420000	423500	415500	541000	292000	416500	420180.71	11.91	0	356	440166	428332	419166	407332	398166	423750	402750	200	124500	5000	316540	500	1	4007830	16793	10.47	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.32	352000	20231005	19.03	513000	-18.32	20240613	381000	9.97	20240320	513000	-18.32	20240613	352000	19.03	20231005	0.11	N	007310	5000	200 억	477184	N	N	21	N	N
79	20240819	110220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	420000	3500	2	0.84	451980500	1075	15.92	420000	423500	415500	541000	292000	416500	420446.98	11.91	0	219	440166	428332	419166	407332	398166	423750	402750	200	124500	5000	316540	500	1	4007830	16833	10.50	0.74	12	0.03	40005.00	566748.00	513000	20240613	-18.13	352000	20231005	19.32	513000	-18.13	20240613	381000	10.24	20240320	513000	-18.13	20240613	352000	19.32	20231005	0.11	N	007310	5000	200 억	477184	N	N	21	N	N
80	20240819	100220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	500	2	0.12	396522000	943	13.97	420000	423500	415500	541000	292000	416500	420489.93	11.91	0	194	440166	428332	419166	407332	398166	423750	402750	200	124500	5000	316540	500	1	4007830	16713	10.42	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.71	352000	20231005	18.47	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	352000	18.47	20231005	0.11	N	007310	5000	200 억	477184	N	N	21	N	N
81	20240819	090220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	419500	3000	2	0.72	30236000	72	1.07	420000	420000	419500	541000	292000	416500	419944.44	11.91	0	-7	440166	428332	419166	407332	398166	423750	402750	200	124500	5000	316540	500	1	4007830	16813	10.49	0.74	12	0.00	40005.00	566748.00	513000	20240613	-18.23	352000	20231005	19.18	513000	-18.23	20240613	381000	10.10	20240320	513000	-18.23	20240613	352000	19.18	20231005	0.11	N	007310	5000	200 억	477184	N	N	21	N	N
82	20240816	160218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	-10500	5	-2.46	2777238500	6677	133.11	431000	431000	410000	555000	299000	427000	415940.06	11.94	0	-1162	438000	432500	423500	418000	409000	435250	420750	200	128000	5000	324520	500	1	4007830	16693	10.41	0.73	12	0.17	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.12	N	007310	5000	200 억	478515	N	N	21	N	N
83	20240816	150221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417500	-9500	5	-2.22	2550575500	6134	122.29	431000	431000	410000	555000	299000	427000	415809.50	11.94	0	-982	438000	432500	423500	418000	409000	435250	420750	200	128000	5000	324520	500	1	4007830	16733	10.44	0.74	12	0.15	40005.00	566748.00	513000	20240613	-18.62	352000	20231005	18.61	513000	-18.62	20240613	381000	9.58	20240320	513000	-18.62	20240613	352000	18.61	20231005	0.12	N	007310	5000	200 억	478515	N	N	45	N	N
84	20240816	140220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	418000	-9000	5	-2.11	2288966000	5508	109.81	431000	431000	410000	555000	299000	427000	415571.17	11.94	0	-941	438000	432500	423500	418000	409000	435250	420750	200	128000	5000	324520	500	1	4007830	16753	10.45	0.74	12	0.14	40005.00	566748.00	513000	20240613	-18.52	352000	20231005	18.75	513000	-18.52	20240613	381000	9.71	20240320	513000	-18.52	20240613	352000	18.75	20231005	0.12	N	007310	5000	200 억	478515	N	N	45	N	N
85	20240816	130222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	-11000	5	-2.58	2156690000	5191	103.49	431000	431000	410000	555000	299000	427000	415467.15	11.94	0	-1014	438000	432500	423500	418000	409000	435250	420750	200	128000	5000	324520	500	1	4007830	16673	10.40	0.73	12	0.13	40005.00	566748.00	513000	20240613	-18.91	352000	20231005	18.18	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	352000	18.18	20231005	0.12	N	007310	5000	200 억	478515	N	N	45	N	N
86	20240816	120220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	-10500	5	-2.46	1973796000	4752	94.74	431000	431000	410000	555000	299000	427000	415361.11	11.94	0	-1040	438000	432500	423500	418000	409000	435250	420750	200	128000	5000	324520	500	1	4007830	16693	10.41	0.73	12	0.12	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.12	N	007310	5000	200 억	478515	N	N	45	N	N
87	20240816	110220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	417000	-10000	5	-2.34	1724261500	4154	82.81	431000	431000	410000	555000	299000	427000	415084.62	11.94	0	-912	438000	432500	423500	418000	409000	435250	420750	200	128000	5000	324520	500	1	4007830	16713	10.42	0.74	12	0.10	40005.00	566748.00	513000	20240613	-18.71	352000	20231005	18.47	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	352000	18.47	20231005	0.12	N	007310	5000	200 억	478515	N	N	45	N	N
88	20240816	100219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	-13000	5	-3.04	1405673500	3388	67.54	431000	431000	410000	555000	299000	427000	414897.73	11.94	0	-960	438000	432500	423500	418000	409000	435250	420750	200	128000	5000	324520	500	1	4007830	16592	10.35	0.73	12	0.08	40005.00	566748.00	513000	20240613	-19.30	352000	20231005	17.61	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	352000	17.61	20231005	0.12	N	007310	5000	200 억	478515	N	N	45	N	N
89	20240816	090220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	424500	-2500	5	-0.59	64509500	151	3.01	431000	431000	422000	555000	299000	427000	427215.23	11.94	0	-26	438000	432500	423500	418000	409000	435250	420750	200	128000	5000	324520	500	1	4007830	17013	10.61	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.25	352000	20231005	20.60	513000	-17.25	20240613	381000	11.42	20240320	513000	-17.25	20240613	352000	20.60	20231005	0.12	N	007310	5000	200 억	478515	N	N	45	N	N
90	20240814	160220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	427000	14500	2	3.52	2122055000	5007	185.51	416500	429000	414500	536000	289000	412500	423795.25	11.90	0	1698	421166	416832	412666	408332	404166	419000	410500	200	123500	5000	313500	500	1	4007830	17113	10.67	0.75	12	0.12	40005.00	566748.00	513000	20240613	-16.76	352000	20231005	21.31	513000	-16.76	20240613	381000	12.07	20240320	513000	-16.76	20240613	352000	21.31	20231005	0.11	N	007310	5000	200 억	476816	N	N	45	N	N
91	20240814	150220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	425000	12500	2	3.03	1708273000	4035	149.50	416500	429000	414500	536000	289000	412500	423363.82	11.90	0	1046	421166	416832	412666	408332	404166	419000	410500	200	123500	5000	313500	500	1	4007830	17033	10.62	0.75	12	0.10	40005.00	566748.00	513000	20240613	-17.15	352000	20231005	20.74	513000	-17.15	20240613	381000	11.55	20240320	513000	-17.15	20240613	352000	20.74	20231005	0.11	N	007310	5000	200 억	476816	N	N	6	N	N
92	20240814	140222	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	426000	13500	2	3.27	1430267000	3383	125.34	416500	429000	414500	536000	289000	412500	422780.67	11.90	0	1067	421166	416832	412666	408332	404166	419000	410500	200	123500	5000	313500	500	1	4007830	17073	10.65	0.75	12	0.08	40005.00	566748.00	513000	20240613	-16.96	352000	20231005	21.02	513000	-16.96	20240613	381000	11.81	20240320	513000	-16.96	20240613	352000	21.02	20231005	0.11	N	007310	5000	200 억	476816	N	N	6	N	N
93	20240814	130221	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	428000	15500	2	3.76	1078990500	2559	94.81	416500	429000	414500	536000	289000	412500	421645.37	11.90	0	980	421166	416832	412666	408332	404166	419000	410500	200	123500	5000	313500	500	1	4007830	17154	10.70	0.76	12	0.06	40005.00	566748.00	513000	20240613	-16.57	352000	20231005	21.59	513000	-16.57	20240613	381000	12.34	20240320	513000	-16.57	20240613	352000	21.59	20231005	0.11	N	007310	5000	200 억	476816	N	N	6	N	N
94	20240814	120220	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	426000	13500	2	3.27	805124000	1918	71.06	416500	427000	414500	536000	289000	412500	419772.68	11.90	0	910	421166	416832	412666	408332	404166	419000	410500	200	123500	5000	313500	500	1	4007830	17073	10.65	0.75	12	0.05	40005.00	566748.00	513000	20240613	-16.96	352000	20231005	21.02	513000	-16.96	20240613	381000	11.81	20240320	513000	-16.96	20240613	352000	21.02	20231005	0.11	N	007310	5000	200 억	476816	N	N	6	N	N
95	20240814	110219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	3000	2	0.73	307106000	736	27.27	416500	420500	414500	536000	289000	412500	417263.59	11.90	0	302	421166	416832	412666	408332	404166	419000	410500	200	123500	5000	313500	500	1	4007830	16653	10.39	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.01	352000	20231005	18.04	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	352000	18.04	20231005	0.11	N	007310	5000	200 억	476816	N	N	6	N	N
96	20240814	100219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416500	4000	2	0.97	250524000	600	22.23	416500	420500	414500	536000	289000	412500	417540.00	11.90	0	244	421166	416832	412666	408332	404166	419000	410500	200	123500	5000	313500	500	1	4007830	16693	10.41	0.73	12	0.01	40005.00	566748.00	513000	20240613	-18.81	352000	20231005	18.32	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	352000	18.32	20231005	0.11	N	007310	5000	200 억	476816	N	N	6	N	N
97	20240814	090245	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	415500	3000	2	0.73	17458500	42	1.56	416500	416500	415000	536000	289000	412500	415678.57	11.90	0	10	421166	416832	412666	408332	404166	419000	410500	200	123500	5000	313500	500	1	4007830	16653	10.39	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.01	352000	20231005	18.04	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	352000	18.04	20231005	0.11	N	007310	5000	200 억	476816	N	N	6	N	N
98	20240813	160218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	4000	2	0.98	1111778500	2686	124.70	408500	417000	408500	531000	286000	408500	413916.57	11.86	0	1073	414833	411666	407833	404666	400833	409750	402750	200	122500	5000	310460	500	1	4007830	16532	10.31	0.73	12	0.07	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	352000	17.19	20231005	0.11	N	007310	5000	200 억	475493	N	N	6	N	N
99	20240813	150218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	5000	2	1.22	1044412000	2523	117.13	408500	417000	408500	531000	286000	408500	413956.40	11.86	0	1057	414833	411666	407833	404666	400833	409750	402750	200	122500	5000	310460	500	1	4007830	16572	10.34	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.40	352000	20231005	17.47	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	352000	17.47	20231005	0.11	N	007310	5000	200 억	475493	N	N	45	N	N
100	20240813	140217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411500	3000	2	0.73	915606500	2211	102.65	408500	417000	408500	531000	286000	408500	414114.20	11.86	0	1066	414833	411666	407833	404666	400833	409750	402750	200	122500	5000	310460	500	1	4007830	16492	10.29	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.79	352000	20231005	16.90	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	352000	16.90	20231005	0.11	N	007310	5000	200 억	475493	N	N	45	N	N
101	20240813	130219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412500	4000	2	0.98	828733000	2000	92.85	408500	417000	408500	531000	286000	408500	414366.50	11.86	0	1028	414833	411666	407833	404666	400833	409750	402750	200	122500	5000	310460	500	1	4007830	16532	10.31	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.59	352000	20231005	17.19	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	352000	17.19	20231005	0.11	N	007310	5000	200 억	475493	N	N	45	N	N
102	20240813	120219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	5500	2	1.35	699918000	1688	78.37	408500	417000	408500	531000	286000	408500	414643.36	11.86	0	929	414833	411666	407833	404666	400833	409750	402750	200	122500	5000	310460	500	1	4007830	16592	10.35	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.30	352000	20231005	17.61	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	352000	17.61	20231005	0.11	N	007310	5000	200 억	475493	N	N	45	N	N
103	20240813	110218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414000	5500	2	1.35	541770000	1306	60.63	408500	417000	408500	531000	286000	408500	414831.55	11.86	0	799	414833	411666	407833	404666	400833	409750	402750	200	122500	5000	310460	500	1	4007830	16592	10.35	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.30	352000	20231005	17.61	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	352000	17.61	20231005	0.11	N	007310	5000	200 억	475493	N	N	45	N	N
104	20240813	100217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	7500	2	1.84	361643500	873	40.53	408500	416500	408500	531000	286000	408500	414253.72	11.86	0	564	414833	411666	407833	404666	400833	409750	402750	200	122500	5000	310460	500	1	4007830	16673	10.40	0.73	12	0.02	40005.00	566748.00	513000	20240613	-18.91	352000	20231005	18.18	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	352000	18.18	20231005	0.11	N	007310	5000	200 억	475493	N	N	45	N	N
105	20240813	090217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	412000	3500	2	0.86	51667500	126	5.85	408500	412500	408500	531000	286000	408500	410059.52	11.86	0	60	414833	411666	407833	404666	400833	409750	402750	200	122500	5000	310460	500	1	4007830	16512	10.30	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.69	352000	20231005	17.05	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	352000	17.05	20231005	0.11	N	007310	5000	200 억	475493	N	N	45	N	N
106	20240812	160217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	500	2	0.12	870027000	2142	75.74	409500	411000	404000	530000	286000	408000	406167.45	11.86	0	-153	416000	412000	408500	404500	401000	410250	402750	200	122000	5000	310080	500	1	4007830	16372	10.21	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.37	352000	20231005	16.05	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	352000	16.05	20231005	0.11	N	007310	5000	200 억	475507	N	N	45	N	N
107	20240812	150219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-500	5	-0.12	812921000	2002	70.79	409500	411000	404000	530000	286000	408000	406054.45	11.86	0	-201	416000	412000	408500	404500	401000	410250	402750	200	122000	5000	310080	500	1	4007830	16332	10.19	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.57	352000	20231005	15.77	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	352000	15.77	20231005	0.11	N	007310	5000	200 억	475507	N	N	13	N	N
108	20240812	140218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-2500	5	-0.61	656359500	1617	57.18	409500	411000	404000	530000	286000	408000	405911.87	11.86	0	-310	416000	412000	408500	404500	401000	410250	402750	200	122000	5000	310080	500	1	4007830	16252	10.14	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.96	352000	20231005	15.20	513000	-20.96	20240613	381000	6.43	20240320	513000	-20.96	20240613	352000	15.20	20231005	0.11	N	007310	5000	200 억	475507	N	N	13	N	N
109	20240812	130216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	-2500	5	-0.61	482951500	1189	42.04	409500	411000	404000	530000	286000	408000	406182.93	11.86	0	-499	416000	412000	408500	404500	401000	410250	402750	200	122000	5000	310080	500	1	4007830	16252	10.14	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.96	352000	20231005	15.20	513000	-20.96	20240613	381000	6.43	20240320	513000	-20.96	20240613	352000	15.20	20231005	0.11	N	007310	5000	200 억	475507	N	N	13	N	N
110	20240812	120218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-3000	5	-0.74	410456500	1010	35.71	409500	411000	404000	530000	286000	408000	406392.57	11.86	0	-363	416000	412000	408500	404500	401000	410250	402750	200	122000	5000	310080	500	1	4007830	16232	10.12	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.05	352000	20231005	15.06	513000	-21.05	20240613	381000	6.30	20240320	513000	-21.05	20240613	352000	15.06	20231005	0.11	N	007310	5000	200 억	475507	N	N	13	N	N
111	20240812	110216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	-3000	5	-0.74	351686000	865	30.59	409500	411000	404000	530000	286000	408000	406573.41	11.86	0	-330	416000	412000	408500	404500	401000	410250	402750	200	122000	5000	310080	500	1	4007830	16232	10.12	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.05	352000	20231005	15.06	513000	-21.05	20240613	381000	6.30	20240320	513000	-21.05	20240613	352000	15.06	20231005	0.11	N	007310	5000	200 억	475507	N	N	13	N	N
112	20240812	100216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-2000	5	-0.49	199372500	489	17.29	409500	411000	405500	530000	286000	408000	407714.72	11.86	0	-227	416000	412000	408500	404500	401000	410250	402750	200	122000	5000	310080	500	1	4007830	16272	10.15	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.86	352000	20231005	15.34	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	352000	15.34	20231005	0.11	N	007310	5000	200 억	475507	N	N	13	N	N
113	20240812	090214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	2000	2	0.49	15152000	37	1.31	409500	410000	409000	530000	286000	408000	409513.51	11.86	0	-8	416000	412000	408500	404500	401000	410250	402750	200	122000	5000	310080	500	1	4007830	16432	10.25	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	352000	16.48	20231005	0.11	N	007310	5000	200 억	475507	N	N	13	N	N
114	20240809	160215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-3000	5	-0.73	1149005000	2814	71.31	411500	412500	405000	534000	288000	411000	408317.68	11.88	0	-945	419333	415166	407833	403666	396333	417250	405750	200	123000	5000	312360	500	1	4007830	16352	10.20	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.47	352000	20231005	15.91	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	352000	15.91	20231005	0.10	N	007310	5000	200 억	476043	N	N	13	N	N
115	20240809	150218	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406000	-5000	5	-1.22	950978500	2327	58.97	411500	412500	406000	534000	288000	411000	408671.47	11.88	0	-858	419333	415166	407833	403666	396333	417250	405750	200	123000	5000	312360	500	1	4007830	16272	10.15	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.86	352000	20231005	15.34	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	352000	15.34	20231005	0.10	N	007310	5000	200 억	476043	N	N	42	N	N
116	20240809	140217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-3500	5	-0.85	789080000	1929	48.88	411500	412500	407000	534000	288000	411000	409061.69	11.88	0	-874	419333	415166	407833	403666	396333	417250	405750	200	123000	5000	312360	500	1	4007830	16332	10.19	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.57	352000	20231005	15.77	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	352000	15.77	20231005	0.10	N	007310	5000	200 억	476043	N	N	42	N	N
117	20240809	130217	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407500	-3500	5	-0.85	652547000	1594	40.40	411500	412500	407500	534000	288000	411000	409377.04	11.88	0	-754	419333	415166	407833	403666	396333	417250	405750	200	123000	5000	312360	500	1	4007830	16332	10.19	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.57	352000	20231005	15.77	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	352000	15.77	20231005	0.10	N	007310	5000	200 억	476043	N	N	42	N	N
118	20240809	120216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-2000	5	-0.49	532978500	1301	32.97	411500	412500	407500	534000	288000	411000	409668.33	11.88	0	-533	419333	415166	407833	403666	396333	417250	405750	200	123000	5000	312360	500	1	4007830	16392	10.22	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.10	N	007310	5000	200 억	476043	N	N	42	N	N
119	20240809	110214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-2000	5	-0.49	445932000	1088	27.57	411500	412500	407500	534000	288000	411000	409863.97	11.88	0	-399	419333	415166	407833	403666	396333	417250	405750	200	123000	5000	312360	500	1	4007830	16392	10.22	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.10	N	007310	5000	200 억	476043	N	N	42	N	N
120	20240809	100219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	-2000	5	-0.49	325388000	793	20.10	411500	412500	408500	534000	288000	411000	410325.35	11.88	0	-284	419333	415166	407833	403666	396333	417250	405750	200	123000	5000	312360	500	1	4007830	16392	10.22	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.10	N	007310	5000	200 억	476043	N	N	42	N	N
121	20240809	090215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	-1500	5	-0.36	69465500	169	4.28	411500	412000	409500	534000	288000	411000	411038.46	11.88	0	-106	419333	415166	407833	403666	396333	417250	405750	200	123000	5000	312360	500	1	4007830	16412	10.24	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.10	N	007310	5000	200 억	476043	N	N	42	N	N
122	20240808	160213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	411000	7500	2	1.86	1596235000	3921	86.04	401500	412000	400500	524000	282500	403500	407076.94	11.88	0	13	418166	410832	404166	396832	390166	414500	400500	200	120500	5000	306660	500	1	4007830	16472	10.27	0.73	12	0.10	40005.00	566748.00	513000	20240613	-19.88	352000	20231005	16.76	513000	-19.88	20240613	381000	7.87	20240320	513000	-19.88	20240613	352000	16.76	20231005	0.10	N	007310	5000	200 억	476207	N	N	42	N	N
123	20240808	150216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	6000	2	1.49	1259791000	3101	68.05	401500	412000	400500	524000	282500	403500	406253.14	11.88	0	-328	418166	410832	404166	396832	390166	414500	400500	200	120500	5000	306660	500	1	4007830	16412	10.24	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.10	N	007310	5000	200 억	476207	N	N	25	N	N
124	20240808	140216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	6000	2	1.49	1088617500	2683	58.88	401500	412000	400500	524000	282500	403500	405746.37	11.88	0	-342	418166	410832	404166	396832	390166	414500	400500	200	120500	5000	306660	500	1	4007830	16412	10.24	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.10	N	007310	5000	200 억	476207	N	N	25	N	N
125	20240808	130216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	6000	2	1.49	977229500	2411	52.91	401500	412000	400500	524000	282500	403500	405321.24	11.88	0	-224	418166	410832	404166	396832	390166	414500	400500	200	120500	5000	306660	500	1	4007830	16412	10.24	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.10	N	007310	5000	200 억	476207	N	N	25	N	N
126	20240808	120219	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	6000	2	1.49	804127000	1989	43.65	401500	411000	400500	524000	282500	403500	404287.08	11.88	0	-310	418166	410832	404166	396832	390166	414500	400500	200	120500	5000	306660	500	1	4007830	16412	10.24	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.10	N	007310	5000	200 억	476207	N	N	25	N	N
127	20240808	110215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	5500	2	1.36	690707000	1712	37.57	401500	409000	400500	524000	282500	403500	403450.35	11.88	0	-317	418166	410832	404166	396832	390166	414500	400500	200	120500	5000	306660	500	1	4007830	16392	10.22	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.10	N	007310	5000	200 억	476207	N	N	25	N	N
128	20240808	100214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405000	1500	2	0.37	401368500	998	21.90	401500	406500	400500	524000	282500	403500	402172.85	11.88	0	-248	418166	410832	404166	396832	390166	414500	400500	200	120500	5000	306660	500	1	4007830	16232	10.12	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.05	352000	20231005	15.06	513000	-21.05	20240613	381000	6.30	20240320	513000	-21.05	20240613	352000	15.06	20231005	0.10	N	007310	5000	200 억	476207	N	N	25	N	N
129	20240808	090213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	0	3	0.00	73848500	184	4.04	401500	403500	400500	524000	282500	403500	401350.54	11.88	0	-144	418166	410832	404166	396832	390166	414500	400500	200	120500	5000	306660	500	1	4007830	16172	10.09	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.35	352000	20231005	14.63	513000	-21.35	20240613	381000	5.91	20240320	513000	-21.35	20240613	352000	14.63	20231005	0.10	N	007310	5000	200 억	476207	N	N	25	N	N
130	20240807	160210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	0	3	0.00	1851228000	4555	67.58	400500	411500	397500	524000	282500	403500	406456.28	11.88	0	-463	423833	413666	406833	396666	389833	410250	393250	200	120500	5000	306660	500	1	4007830	16172	10.09	0.71	12	0.11	40005.00	566748.00	513000	20240613	-21.35	352000	20231005	14.63	513000	-21.35	20240613	381000	5.91	20240320	513000	-21.35	20240613	352000	14.63	20231005	0.12	N	007310	5000	200 억	476204	N	N	25	N	N
131	20240807	150213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	405500	2000	2	0.50	1551473500	3813	56.57	400500	411500	397500	524000	282500	403500	406891.40	11.88	0	-378	423833	413666	406833	396666	389833	410250	393250	200	120500	5000	306660	500	1	4007830	16252	10.14	0.72	12	0.10	40005.00	566748.00	513000	20240613	-20.96	352000	20231005	15.20	513000	-20.96	20240613	381000	6.43	20240320	513000	-20.96	20240613	352000	15.20	20231005	0.12	N	007310	5000	200 억	476204	N	N	2	N	N
132	20240807	140215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	407000	3500	2	0.87	1245118500	3059	45.39	400500	411500	397500	524000	282500	403500	407035.64	11.88	0	-291	423833	413666	406833	396666	389833	410250	393250	200	120500	5000	306660	500	1	4007830	16312	10.17	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.66	352000	20231005	15.62	513000	-20.66	20240613	381000	6.82	20240320	513000	-20.66	20240613	352000	15.62	20231005	0.12	N	007310	5000	200 억	476204	N	N	2	N	N
133	20240807	130215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	3000	2	0.74	1111676500	2731	40.52	400500	411500	397500	524000	282500	403500	407059.71	11.88	0	-108	423833	413666	406833	396666	389833	410250	393250	200	120500	5000	306660	500	1	4007830	16292	10.16	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.76	352000	20231005	15.48	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	352000	15.48	20231005	0.12	N	007310	5000	200 억	476204	N	N	2	N	N
134	20240807	120216	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409000	5500	2	1.36	947884000	2329	34.55	400500	411500	397500	524000	282500	403500	406993.34	11.88	0	-19	423833	413666	406833	396666	389833	410250	393250	200	120500	5000	306660	500	1	4007830	16392	10.22	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.27	352000	20231005	16.19	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	352000	16.19	20231005	0.12	N	007310	5000	200 억	476204	N	N	2	N	N
135	20240807	110212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	409500	6000	2	1.49	770183500	1894	28.10	400500	411500	397500	524000	282500	403500	406645.54	11.88	0	80	423833	413666	406833	396666	389833	410250	393250	200	120500	5000	306660	500	1	4007830	16412	10.24	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.18	352000	20231005	16.34	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	352000	16.34	20231005	0.12	N	007310	5000	200 억	476204	N	N	2	N	N
136	20240807	100214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	5000	2	1.24	588260500	1450	21.51	400500	411500	397500	524000	282500	403500	405698.41	11.88	0	65	423833	413666	406833	396666	389833	410250	393250	200	120500	5000	306660	500	1	4007830	16372	10.21	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.37	352000	20231005	16.05	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	352000	16.05	20231005	0.12	N	007310	5000	200 억	476204	N	N	2	N	N
137	20240807	090214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	398000	-5500	5	-1.36	93257000	233	3.46	400500	403500	398000	524000	282500	403500	400230.60	11.88	0	-147	423833	413666	406833	396666	389833	410250	393250	200	120500	5000	306660	500	1	4007830	15951	9.95	0.70	12	0.01	40005.00	566748.00	513000	20240613	-22.42	352000	20231005	13.07	513000	-22.42	20240613	381000	4.46	20240320	513000	-22.42	20240613	352000	13.07	20231005	0.12	N	007310	5000	200 억	476204	N	N	2	N	N
138	20240806	160212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403500	500	2	0.12	2739534500	6731	62.53	415000	417000	400000	523000	282500	403000	407012.74	11.87	0	255	448000	425500	409500	387000	371000	417500	379000	200	120000	5000	306280	500	1	4007830	16172	10.09	0.71	12	0.17	40005.00	566748.00	513000	20240613	-21.35	352000	20231005	14.63	513000	-21.35	20240613	381000	5.91	20240320	513000	-21.35	20240613	352000	14.63	20231005	0.13	N	007310	5000	200 억	475569	N	N	2	N	N
139	20240806	150214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	406500	3500	2	0.87	2458879000	6037	56.08	415000	417000	400000	523000	282500	403000	407303.61	11.87	0	214	448000	425500	409500	387000	371000	417500	379000	200	120000	5000	306280	500	1	4007830	16292	10.16	0.72	12	0.15	40005.00	566748.00	513000	20240613	-20.76	352000	20231005	15.48	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	352000	15.48	20231005	0.13	N	007310	5000	200 억	475569	N	N	60	N	N
140	20240806	140211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	0	3	0.00	2116304000	5189	48.20	415000	417000	400000	523000	282500	403000	407847.09	11.87	0	140	448000	425500	409500	387000	371000	417500	379000	200	120000	5000	306280	500	1	4007830	16152	10.07	0.71	12	0.13	40005.00	566748.00	513000	20240613	-21.44	352000	20231005	14.49	513000	-21.44	20240613	381000	5.77	20240320	513000	-21.44	20240613	352000	14.49	20231005	0.13	N	007310	5000	200 억	475569	N	N	60	N	N
141	20240806	130213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408500	5500	2	1.36	1881108500	4608	42.81	415000	417000	400000	523000	282500	403000	408230.08	11.87	0	344	448000	425500	409500	387000	371000	417500	379000	200	120000	5000	306280	500	1	4007830	16372	10.21	0.72	12	0.11	40005.00	566748.00	513000	20240613	-20.37	352000	20231005	16.05	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	352000	16.05	20231005	0.13	N	007310	5000	200 억	475569	N	N	60	N	N
142	20240806	120214	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	5000	2	1.24	1644909500	4027	37.41	415000	417000	400000	523000	282500	403000	408474.28	11.87	0	301	448000	425500	409500	387000	371000	417500	379000	200	120000	5000	306280	500	1	4007830	16352	10.20	0.72	12	0.10	40005.00	566748.00	513000	20240613	-20.47	352000	20231005	15.91	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	352000	15.91	20231005	0.13	N	007310	5000	200 억	475569	N	N	60	N	N
143	20240806	110213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	5000	2	1.24	1432541000	3504	32.55	415000	417000	400000	523000	282500	403000	408835.19	11.87	0	414	448000	425500	409500	387000	371000	417500	379000	200	120000	5000	306280	500	1	4007830	16352	10.20	0.72	12	0.09	40005.00	566748.00	513000	20240613	-20.47	352000	20231005	15.91	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	352000	15.91	20231005	0.13	N	007310	5000	200 억	475569	N	N	60	N	N
144	20240806	100212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	413500	10500	2	2.61	552339000	1338	12.43	415000	417000	406500	523000	282500	403000	412831.46	11.87	0	299	448000	425500	409500	387000	371000	417500	379000	200	120000	5000	306280	500	1	4007830	16572	10.34	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.40	352000	20231005	17.47	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	352000	17.47	20231005	0.13	N	007310	5000	200 억	475569	N	N	60	N	N
145	20240806	090211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	414500	11500	2	2.85	112868500	272	2.53	415000	417000	413500	523000	282500	403000	415091.08	11.87	0	61	448000	425500	409500	387000	371000	417500	379000	200	120000	5000	306280	500	1	4007830	16612	10.36	0.73	12	0.01	40005.00	566748.00	513000	20240613	-19.20	352000	20231005	17.76	513000	-19.20	20240613	381000	8.79	20240320	513000	-19.20	20240613	352000	17.76	20231005	0.13	N	007310	5000	200 억	475569	N	N	60	N	N
146	20240805	160211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	403000	-29000	5	-6.71	4383072500	10739	321.14	422000	432000	393500	561000	302500	432000	408164.55	11.82	0	1280	441666	436832	431166	426332	420666	434000	423500	200	129000	5000	328320	500	1	4007830	16152	10.07	0.71	12	0.27	40005.00	566748.00	513000	20240613	-21.44	352000	20231005	14.49	513000	-21.44	20240613	381000	5.77	20240320	513000	-21.44	20240613	352000	14.49	20231005	0.13	N	007310	5000	200 억	473695	N	N	60	N	N
147	20240805	150211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	400000	-32000	5	-7.41	3980253500	9736	291.15	422000	432000	393500	561000	302500	432000	408818.15	11.82	0	1077	441666	436832	431166	426332	420666	434000	423500	200	129000	5000	328320	500	1	4007830	16031	10.00	0.71	12	0.24	40005.00	566748.00	513000	20240613	-22.03	352000	20231005	13.64	513000	-22.03	20240613	381000	4.99	20240320	513000	-22.03	20240613	352000	13.64	20231005	0.13	N	007310	5000	200 억	473695	N	N	4	N	N
148	20240805	140213	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	402000	-30000	5	-6.94	3183114500	7736	231.34	422000	432000	402000	561000	302500	432000	411467.75	11.82	0	435	441666	436832	431166	426332	420666	434000	423500	200	129000	5000	328320	500	1	4007830	16111	10.05	0.71	12	0.19	40005.00	566748.00	513000	20240613	-21.64	352000	20231005	14.20	513000	-21.64	20240613	381000	5.51	20240320	513000	-21.64	20240613	352000	14.20	20231005	0.13	N	007310	5000	200 억	473695	N	N	4	N	N
149	20240805	130211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	408000	-24000	5	-5.56	2551000000	6174	184.63	422000	432000	407500	561000	302500	432000	413184.32	11.82	0	476	441666	436832	431166	426332	420666	434000	423500	200	129000	5000	328320	500	1	4007830	16352	10.20	0.72	12	0.15	40005.00	566748.00	513000	20240613	-20.47	352000	20231005	15.91	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	352000	15.91	20231005	0.13	N	007310	5000	200 억	473695	N	N	4	N	N
150	20240805	120211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	413000	-19000	5	-4.40	2138921000	5172	154.67	422000	432000	407500	561000	302500	432000	413557.81	11.82	0	371	441666	436832	431166	426332	420666	434000	423500	200	129000	5000	328320	500	1	4007830	16552	10.32	0.73	12	0.13	40005.00	566748.00	513000	20240613	-19.49	352000	20231005	17.33	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	352000	17.33	20231005	0.13	N	007310	5000	200 억	473695	N	N	4	N	N
151	20240805	110215	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	416000	-16000	5	-3.70	1707823000	4131	123.53	422000	432000	407500	561000	302500	432000	413416.36	11.82	0	352	441666	436832	431166	426332	420666	434000	423500	200	129000	5000	328320	500	1	4007830	16673	10.40	0.73	12	0.10	40005.00	566748.00	513000	20240613	-18.91	352000	20231005	18.18	513000	-18.91	20240613	381000	9.19	20240320	513000	-18.91	20240613	352000	18.18	20231005	0.13	N	007310	5000	200 억	473695	N	N	4	N	N
152	20240805	100212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	410000	-22000	5	-5.09	1273383000	3074	91.93	422000	432000	407500	561000	302500	432000	414243.01	11.82	0	304	441666	436832	431166	426332	420666	434000	423500	200	129000	5000	328320	500	1	4007830	16432	10.25	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.08	352000	20231005	16.48	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	352000	16.48	20231005	0.13	N	007310	5000	200 억	473695	N	N	4	N	N
153	20240805	090210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	424000	-8000	5	-1.85	82795500	196	5.86	422000	432000	421000	561000	302500	432000	422426.02	11.82	0	61	441666	436832	431166	426332	420666	434000	423500	200	129000	5000	328320	500	1	4007830	16993	10.60	0.75	12	0.00	40005.00	566748.00	513000	20240613	-17.35	352000	20231005	20.45	513000	-17.35	20240613	381000	11.29	20240320	513000	-17.35	20240613	352000	20.45	20231005	0.13	N	007310	5000	200 억	473695	N	N	4	N	N
154	20240802	160209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	432000	-4000	5	-0.92	1440481500	3343	95.82	436000	436000	425500	566000	305500	436000	430894.52	11.81	160	372	442666	439332	437166	433832	431666	441000	435500	200	130000	5000	331360	500	1	4007830	17314	10.80	0.76	12	0.08	40005.00	566748.00	513000	20240613	-15.79	346500	20230727	24.68	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	352000	22.73	20231005	0.14	N	007310	5000	200 억	473241	N	N	4	N	N
155	20240802	150207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	427500	-8500	5	-1.95	1294567500	3003	86.07	436000	436000	425500	566000	305500	436000	431091.41	11.81	160	230	442666	439332	437166	433832	431666	441000	435500	200	130000	5000	331360	500	1	4007830	17133	10.69	0.75	12	0.07	40005.00	566748.00	513000	20240613	-16.67	346500	20230727	23.38	513000	-16.67	20240613	381000	12.20	20240320	513000	-16.67	20240613	352000	21.45	20231005	0.14	N	007310	5000	200 억	473241	N	N	1	N	N
156	20240802	140209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	429000	-7000	5	-1.61	934525000	2161	61.94	436000	436000	428500	566000	305500	436000	432450.25	11.81	160	125	442666	439332	437166	433832	431666	441000	435500	200	130000	5000	331360	500	1	4007830	17194	10.72	0.76	12	0.05	40005.00	566748.00	513000	20240613	-16.37	346500	20230727	23.81	513000	-16.37	20240613	381000	12.60	20240320	513000	-16.37	20240613	352000	21.88	20231005	0.14	N	007310	5000	200 억	473241	N	N	1	N	N
157	20240802	130208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	431000	-5000	5	-1.15	765291000	1767	50.64	436000	436000	430000	566000	305500	436000	433101.87	11.81	160	97	442666	439332	437166	433832	431666	441000	435500	200	130000	5000	331360	500	1	4007830	17274	10.77	0.76	12	0.04	40005.00	566748.00	513000	20240613	-15.98	346500	20230727	24.39	513000	-15.98	20240613	381000	13.12	20240320	513000	-15.98	20240613	352000	22.44	20231005	0.14	N	007310	5000	200 억	473241	N	N	1	N	N
158	20240802	120210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	430500	-5500	5	-1.26	643864000	1485	42.56	436000	436000	430000	566000	305500	436000	433578.45	11.81	160	-8	442666	439332	437166	433832	431666	441000	435500	200	130000	5000	331360	500	1	4007830	17254	10.76	0.76	12	0.04	40005.00	566748.00	513000	20240613	-16.08	346500	20230727	24.24	513000	-16.08	20240613	381000	12.99	20240320	513000	-16.08	20240613	352000	22.30	20231005	0.14	N	007310	5000	200 억	473241	N	N	1	N	N
159	20240802	110210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	433500	-2500	5	-0.57	543755000	1253	35.91	436000	436000	432000	566000	305500	436000	433962.49	11.81	160	-4	442666	439332	437166	433832	431666	441000	435500	200	130000	5000	331360	500	1	4007830	17374	10.84	0.76	12	0.03	40005.00	566748.00	513000	20240613	-15.50	346500	20230727	25.11	513000	-15.50	20240613	381000	13.78	20240320	513000	-15.50	20240613	352000	23.15	20231005	0.14	N	007310	5000	200 억	473241	N	N	1	N	N
160	20240802	100208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	434000	-2000	5	-0.46	379504000	874	25.05	436000	436000	432000	566000	305500	436000	434215.10	11.81	160	6	442666	439332	437166	433832	431666	441000	435500	200	130000	5000	331360	500	1	4007830	17394	10.85	0.77	12	0.02	40005.00	566748.00	513000	20240613	-15.40	346500	20230727	25.25	513000	-15.40	20240613	381000	13.91	20240320	513000	-15.40	20240613	352000	23.30	20231005	0.14	N	007310	5000	200 억	473241	N	N	1	N	N
161	20240802	090212	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	432000	-4000	5	-0.92	82132500	189	5.42	436000	436000	432000	566000	305500	436000	434563.49	11.81	160	7	442666	439332	437166	433832	431666	441000	435500	200	130000	5000	331360	500	1	4007830	17314	10.80	0.76	12	0.00	40005.00	566748.00	513000	20240613	-15.79	346500	20230727	24.68	513000	-15.79	20240613	381000	13.39	20240320	513000	-15.79	20240613	352000	22.73	20231005	0.14	N	007310	5000	200 억	473241	N	N	1	N	N
162	20240801	160208	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	436000	0	3	0.00	1523629000	3481	65.08	435500	440500	435000	566000	305500	436000	437699.14	11.81	0	116	448000	442000	435000	429000	422000	445000	432000	200	130000	5000	331360	500	1	4007830	17474	10.90	0.77	12	0.09	40005.00	566748.00	513000	20240613	-15.01	342500	20230726	27.30	513000	-15.01	20240613	381000	14.44	20240320	513000	-15.01	20240613	352000	23.86	20231005	0.14	N	007310	5000	200 억	473137	N	N	1	N	N
163	20240801	150209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	436500	500	2	0.11	1354236500	3093	57.82	435500	440500	435000	566000	305500	436000	437839.15	11.81	0	156	448000	442000	435000	429000	422000	445000	432000	200	130000	5000	331360	500	1	4007830	17494	10.91	0.77	12	0.08	40005.00	566748.00	513000	20240613	-14.91	342500	20230726	27.45	513000	-14.91	20240613	381000	14.57	20240320	513000	-14.91	20240613	352000	24.01	20231005	0.14	N	007310	5000	200 억	473137	N	N	0	N	N
164	20240801	140211	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	438500	2500	2	0.57	1184194500	2704	50.55	435500	440500	435000	566000	305500	436000	437941.75	11.81	0	99	448000	442000	435000	429000	422000	445000	432000	200	130000	5000	331360	500	1	4007830	17574	10.96	0.77	12	0.07	40005.00	566748.00	513000	20240613	-14.52	342500	20230726	28.03	513000	-14.52	20240613	381000	15.09	20240320	513000	-14.52	20240613	352000	24.57	20231005	0.14	N	007310	5000	200 억	473137	N	N	0	N	N
165	20240801	130209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	439500	3500	2	0.80	1074917500	2455	45.90	435500	440500	435000	566000	305500	436000	437848.27	11.81	0	71	448000	442000	435000	429000	422000	445000	432000	200	130000	5000	331360	500	1	4007830	17614	10.99	0.78	12	0.06	40005.00	566748.00	513000	20240613	-14.33	342500	20230726	28.32	513000	-14.33	20240613	381000	15.35	20240320	513000	-14.33	20240613	352000	24.86	20231005	0.14	N	007310	5000	200 억	473137	N	N	0	N	N
166	20240801	120209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	438000	2000	2	0.46	942773000	2154	40.27	435500	440500	435000	566000	305500	436000	437684.77	11.81	0	2	448000	442000	435000	429000	422000	445000	432000	200	130000	5000	331360	500	1	4007830	17554	10.95	0.77	12	0.05	40005.00	566748.00	513000	20240613	-14.62	342500	20230726	27.88	513000	-14.62	20240613	381000	14.96	20240320	513000	-14.62	20240613	352000	24.43	20231005	0.14	N	007310	5000	200 억	473137	N	N	0	N	N
167	20240801	110210	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	437000	1000	2	0.23	597878000	1367	25.56	435500	440500	435000	566000	305500	436000	437365.03	11.81	0	131	448000	442000	435000	429000	422000	445000	432000	200	130000	5000	331360	500	1	4007830	17514	10.92	0.77	12	0.03	40005.00	566748.00	513000	20240613	-14.81	342500	20230726	27.59	513000	-14.81	20240613	381000	14.70	20240320	513000	-14.81	20240613	352000	24.15	20231005	0.14	N	007310	5000	200 억	473137	N	N	0	N	N
168	20240801	100209	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	436500	500	2	0.11	368799500	842	15.74	435500	440500	435500	566000	305500	436000	438004.16	11.81	0	56	448000	442000	435000	429000	422000	445000	432000	200	130000	5000	331360	500	1	4007830	17494	10.91	0.77	12	0.02	40005.00	566748.00	513000	20240613	-14.91	342500	20230726	27.45	513000	-14.91	20240613	381000	14.57	20240320	513000	-14.91	20240613	352000	24.01	20231005	0.14	N	007310	5000	200 억	473137	N	N	0	N	N
169	20240801	090207	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	436500	500	2	0.11	21341000	49	0.92	435500	436500	435500	566000	305500	436000	435530.61	11.81	0	-36	448000	442000	435000	429000	422000	445000	432000	200	130000	5000	331360	500	1	4007830	17494	10.91	0.77	12	0.00	40005.00	566748.00	513000	20240613	-14.91	342500	20230726	27.45	513000	-14.91	20240613	381000	14.57	20240320	513000	-14.91	20240613	352000	24.01	20231005	0.14	N	007310	5000	200 억	473137	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History