KissMeData/007310/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	160234	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	413000	6000	2	1.47	1216685000	2979	178.70	408000	413000	401500	529000	285000	407000	408316.86	12.26	1312	409666	408332	405666	404332	401666	409000	405000	200	122000	5000	301180	500	1	4007830	16552	10.32	0.73	12	0.07	40005.00	566748.00	513000	20240613	-19.49	375500	20241114	9.99	513000	-19.49	20240613	375500	9.99	20241114	513000	-19.49	20240613	375500	9.99	20241114	0.07	N	007310	5000	200 억	491401	N	N	2	N	N
3	20241129	150236	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	407000	0	3	0.00	798474500	1965	117.88	408000	409500	401500	529000	285000	407000	406348.35	12.26	781	409666	408332	405666	404332	401666	409000	405000	200	122000	5000	301180	500	1	4007830	16312	10.17	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.07	N	007310	5000	200 억	491401	N	N	22	N	N
4	20241129	140234	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	408500	1500	2	0.37	684754000	1686	101.14	408000	409500	401500	529000	285000	407000	406141.16	12.26	733	409666	408332	405666	404332	401666	409000	405000	200	122000	5000	301180	500	1	4007830	16372	10.21	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.37	375500	20241114	8.79	513000	-20.37	20240613	375500	8.79	20241114	513000	-20.37	20240613	375500	8.79	20241114	0.07	N	007310	5000	200 억	491401	N	N	22	N	N
5	20241129	130234	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	409000	2000	2	0.49	587916000	1449	86.92	408000	409500	401500	529000	285000	407000	405739.13	12.26	614	409666	408332	405666	404332	401666	409000	405000	200	122000	5000	301180	500	1	4007830	16392	10.22	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.27	375500	20241114	8.92	513000	-20.27	20240613	375500	8.92	20241114	513000	-20.27	20240613	375500	8.92	20241114	0.07	N	007310	5000	200 억	491401	N	N	22	N	N
6	20241129	120236	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	405000	-2000	5	-0.49	378743000	936	56.15	408000	408000	401500	529000	285000	407000	404639.96	12.26	405	409666	408332	405666	404332	401666	409000	405000	200	122000	5000	301180	500	1	4007830	16232	10.12	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.07	N	007310	5000	200 억	491401	N	N	22	N	N
7	20241129	110235	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	407000	0	3	0.00	283239000	701	42.05	408000	408000	401500	529000	285000	407000	404049.93	12.26	281	409666	408332	405666	404332	401666	409000	405000	200	122000	5000	301180	500	1	4007830	16312	10.17	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.07	N	007310	5000	200 억	491401	N	N	22	N	N
8	20241129	100236	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403500	-3500	5	-0.86	173141000	430	25.79	408000	408000	401500	529000	285000	407000	402653.49	12.26	229	409666	408332	405666	404332	401666	409000	405000	200	122000	5000	301180	500	1	4007830	16172	10.09	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.35	375500	20241114	7.46	513000	-21.35	20240613	375500	7.46	20241114	513000	-21.35	20240613	375500	7.46	20241114	0.07	N	007310	5000	200 억	491401	N	N	22	N	N
9	20241129	090236	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	405000	-2000	5	-0.49	12204500	30	1.80	408000	408000	405000	529000	285000	407000	406816.67	12.26	7	409666	408332	405666	404332	401666	409000	405000	200	122000	5000	301180	500	1	4007830	16232	10.12	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.07	N	007310	5000	200 억	491401	N	N	22	N	N
10	20241128	160233	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	407000	1500	2	0.37	674208500	1664	131.96	407000	407000	403000	527000	284000	405500	405173.38	12.26	222	409500	407500	404000	402000	398500	408500	403000	200	121500	5000	300070	500	1	4007830	16312	10.17	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.66	375500	20241114	8.39	513000	-20.66	20240613	375500	8.39	20241114	513000	-20.66	20240613	375500	8.39	20241114	0.08	N	007310	5000	200 억	491429	N	N	22	N	N
11	20241128	150239	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	405500	0	3	0.00	403881500	998	79.14	407000	407000	403000	527000	284000	405500	404690.88	12.26	176	409500	407500	404000	402000	398500	408500	403000	200	121500	5000	300070	500	1	4007830	16252	10.14	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.08	N	007310	5000	200 억	491429	N	N	1	N	N
12	20241128	140238	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	405000	-500	5	-0.12	294037500	727	57.65	407000	407000	403000	527000	284000	405500	404453.23	12.26	139	409500	407500	404000	402000	398500	408500	403000	200	121500	5000	300070	500	1	4007830	16232	10.12	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.08	N	007310	5000	200 억	491429	N	N	1	N	N
13	20241128	130235	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	-1000	5	-0.25	234600000	580	46.00	407000	407000	403000	527000	284000	405500	404482.76	12.26	90	409500	407500	404000	402000	398500	408500	403000	200	121500	5000	300070	500	1	4007830	16212	10.11	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	491429	N	N	1	N	N
14	20241128	120237	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	-1500	5	-0.37	175621500	434	34.42	407000	407000	403000	527000	284000	405500	404657.83	12.26	60	409500	407500	404000	402000	398500	408500	403000	200	121500	5000	300070	500	1	4007830	16192	10.10	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	491429	N	N	1	N	N
15	20241128	110237	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	-1000	5	-0.25	137244500	339	26.88	407000	407000	403000	527000	284000	405500	404851.03	12.26	37	409500	407500	404000	402000	398500	408500	403000	200	121500	5000	300070	500	1	4007830	16212	10.11	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	491429	N	N	1	N	N
16	20241128	100236	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	-1500	5	-0.37	62398500	154	12.21	407000	407000	403000	527000	284000	405500	405185.06	12.26	-36	409500	407500	404000	402000	398500	408500	403000	200	121500	5000	300070	500	1	4007830	16192	10.10	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	491429	N	N	1	N	N
17	20241128	090235	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406000	500	2	0.12	10156000	25	1.98	407000	407000	404500	527000	284000	405500	406240.00	12.26	-5	409500	407500	404000	402000	398500	408500	403000	200	121500	5000	300070	500	1	4007830	16272	10.15	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.08	N	007310	5000	200 억	491429	N	N	1	N	N
18	20241127	160232	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	405500	-1000	5	-0.25	508015000	1258	44.88	403000	406000	400500	528000	285000	406500	403812.75	12.24	248	414166	410332	402666	398832	391166	412250	400750	200	121500	5000	300810	500	1	4007830	16252	10.14	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.96	375500	20241114	7.99	513000	-20.96	20240613	375500	7.99	20241114	513000	-20.96	20240613	375500	7.99	20241114	0.08	N	007310	5000	200 억	490408	N	N	1	N	N
19	20241127	150234	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403500	-3000	5	-0.74	349200500	865	30.86	403000	406000	400500	528000	285000	406500	403700.00	12.24	207	414166	410332	402666	398832	391166	412250	400750	200	121500	5000	300810	500	1	4007830	16172	10.09	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.35	375500	20241114	7.46	513000	-21.35	20240613	375500	7.46	20241114	513000	-21.35	20240613	375500	7.46	20241114	0.08	N	007310	5000	200 억	490408	N	N	25	N	N
20	20241127	140235	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	-2000	5	-0.49	294294000	729	26.01	403000	406000	400500	528000	285000	406500	403695.47	12.24	182	414166	410332	402666	398832	391166	412250	400750	200	121500	5000	300810	500	1	4007830	16212	10.11	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	490408	N	N	25	N	N
21	20241127	130231	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	-2000	5	-0.49	253459000	628	22.40	403000	406000	400500	528000	285000	406500	403597.13	12.24	150	414166	410332	402666	398832	391166	412250	400750	200	121500	5000	300810	500	1	4007830	16212	10.11	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	490408	N	N	25	N	N
22	20241127	120234	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	-2500	5	-0.62	218301500	541	19.30	403000	406000	400500	528000	285000	406500	403514.79	12.24	143	414166	410332	402666	398832	391166	412250	400750	200	121500	5000	300810	500	1	4007830	16192	10.10	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	490408	N	N	25	N	N
23	20241127	110235	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	-2500	5	-0.62	140609000	349	12.45	403000	405000	400500	528000	285000	406500	402891.12	12.24	81	414166	410332	402666	398832	391166	412250	400750	200	121500	5000	300810	500	1	4007830	16192	10.10	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	490408	N	N	25	N	N
24	20241127	100233	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	405000	-1500	5	-0.37	81680500	203	7.24	403000	405000	400500	528000	285000	406500	402367.00	12.24	36	414166	410332	402666	398832	391166	412250	400750	200	121500	5000	300810	500	1	4007830	16232	10.12	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.08	N	007310	5000	200 억	490408	N	N	25	N	N
25	20241127	090234	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403000	-3500	5	-0.86	5642000	14	0.50	403000	403000	403000	528000	285000	406500	403000.00	12.24	-13	414166	410332	402666	398832	391166	412250	400750	200	121500	5000	300810	500	1	4007830	16152	10.07	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.08	N	007310	5000	200 억	490408	N	N	25	N	N
26	20241126	160234	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406500	9000	2	2.26	1122231000	2802	97.70	395000	406500	395000	516000	278500	397500	400510.71	12.20	1380	410166	403832	400666	394332	391166	402250	392750	200	118500	5000	294150	500	1	4007830	16292	10.16	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.76	375500	20241114	8.26	513000	-20.76	20240613	375500	8.26	20241114	513000	-20.76	20240613	375500	8.26	20241114	0.08	N	007310	5000	200 억	488969	N	N	25	N	N
27	20241126	150233	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403500	6000	2	1.51	932556000	2334	81.38	395000	404000	395000	516000	278500	397500	399552.70	12.20	1263	410166	403832	400666	394332	391166	402250	392750	200	118500	5000	294150	500	1	4007830	16172	10.09	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.35	375500	20241114	7.46	513000	-21.35	20240613	375500	7.46	20241114	513000	-21.35	20240613	375500	7.46	20241114	0.08	N	007310	5000	200 억	488969	N	N	75	N	N
28	20241126	140233	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	402000	4500	2	1.13	827745000	2074	72.32	395000	403000	395000	516000	278500	397500	399105.59	12.20	1077	410166	403832	400666	394332	391166	402250	392750	200	118500	5000	294150	500	1	4007830	16111	10.05	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.64	375500	20241114	7.06	513000	-21.64	20240613	375500	7.06	20241114	513000	-21.64	20240613	375500	7.06	20241114	0.08	N	007310	5000	200 억	488969	N	N	75	N	N
29	20241126	130233	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	401500	4000	2	1.01	617689000	1550	54.04	395000	403000	395000	516000	278500	397500	398509.03	12.20	826	410166	403832	400666	394332	391166	402250	392750	200	118500	5000	294150	500	1	4007830	16091	10.04	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	488969	N	N	75	N	N
30	20241126	120234	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400000	2500	2	0.63	386552000	973	33.93	395000	400000	395000	516000	278500	397500	397278.52	12.20	403	410166	403832	400666	394332	391166	402250	392750	200	118500	5000	294150	500	1	4007830	16031	10.00	0.71	12	0.02	40005.00	566748.00	513000	20240613	-22.03	375500	20241114	6.52	513000	-22.03	20240613	375500	6.52	20241114	513000	-22.03	20240613	375500	6.52	20241114	0.08	N	007310	5000	200 억	488969	N	N	75	N	N
31	20241126	110237	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	399000	1500	2	0.38	344992000	869	30.30	395000	399500	395000	516000	278500	397500	396998.85	12.20	372	410166	403832	400666	394332	391166	402250	392750	200	118500	5000	294150	500	1	4007830	15991	9.97	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.22	375500	20241114	6.26	513000	-22.22	20240613	375500	6.26	20241114	513000	-22.22	20240613	375500	6.26	20241114	0.08	N	007310	5000	200 억	488969	N	N	75	N	N
32	20241126	100236	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	397500	0	3	0.00	107779500	272	9.48	395000	397500	395000	516000	278500	397500	396248.16	12.20	-101	410166	403832	400666	394332	391166	402250	392750	200	118500	5000	294150	500	1	4007830	15931	9.94	0.70	12	0.01	40005.00	566748.00	513000	20240613	-22.51	375500	20241114	5.86	513000	-22.51	20240613	375500	5.86	20241114	513000	-22.51	20240613	375500	5.86	20241114	0.08	N	007310	5000	200 억	488969	N	N	75	N	N
33	20241126	090233	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	395500	-2000	5	-0.50	31222000	79	2.75	395000	397500	395000	516000	278500	397500	395215.19	12.20	-52	410166	403832	400666	394332	391166	402250	392750	200	118500	5000	294150	500	1	4007830	15851	9.89	0.70	12	0.00	40005.00	566748.00	513000	20240613	-22.90	375500	20241114	5.33	513000	-22.90	20240613	375500	5.33	20241114	513000	-22.90	20240613	375500	5.33	20241114	0.08	N	007310	5000	200 억	488969	N	N	75	N	N
34	20241125	160230	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	397500	-6500	5	-1.61	1140887500	2857	131.06	407000	407000	397500	525000	283000	404000	399330.59	12.20	257	411333	407666	402833	399166	394333	405250	396750	200	121000	5000	298960	500	1	4007830	15931	9.94	0.70	12	0.07	40005.00	566748.00	513000	20240613	-22.51	375500	20241114	5.86	513000	-22.51	20240613	375500	5.86	20241114	513000	-22.51	20240613	375500	5.86	20241114	0.08	N	007310	5000	200 억	489112	N	N	75	N	N
35	20241125	150232	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	399000	-5000	5	-1.24	850242500	2126	97.52	407000	407000	397500	525000	283000	404000	399925.92	12.20	439	411333	407666	402833	399166	394333	405250	396750	200	121000	5000	298960	500	1	4007830	15991	9.97	0.70	12	0.05	40005.00	566748.00	513000	20240613	-22.22	375500	20241114	6.26	513000	-22.22	20240613	375500	6.26	20241114	513000	-22.22	20240613	375500	6.26	20241114	0.08	N	007310	5000	200 억	489112	N	N	2	N	N
36	20241125	140233	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400500	-3500	5	-0.87	601938500	1503	68.94	407000	407000	398000	525000	283000	404000	400491.35	12.20	258	411333	407666	402833	399166	394333	405250	396750	200	121000	5000	298960	500	1	4007830	16051	10.01	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	513000	-21.93	20240613	375500	6.66	20241114	513000	-21.93	20240613	375500	6.66	20241114	0.08	N	007310	5000	200 억	489112	N	N	2	N	N
37	20241125	130232	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400500	-3500	5	-0.87	533535000	1332	61.10	407000	407000	398000	525000	283000	404000	400551.80	12.20	214	411333	407666	402833	399166	394333	405250	396750	200	121000	5000	298960	500	1	4007830	16051	10.01	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	513000	-21.93	20240613	375500	6.66	20241114	513000	-21.93	20240613	375500	6.66	20241114	0.08	N	007310	5000	200 억	489112	N	N	2	N	N
38	20241125	120232	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400500	-3500	5	-0.87	433153000	1081	49.59	407000	407000	398000	525000	283000	404000	400696.58	12.20	227	411333	407666	402833	399166	394333	405250	396750	200	121000	5000	298960	500	1	4007830	16051	10.01	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	513000	-21.93	20240613	375500	6.66	20241114	513000	-21.93	20240613	375500	6.66	20241114	0.08	N	007310	5000	200 억	489112	N	N	2	N	N
39	20241125	110232	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400500	-3500	5	-0.87	345497000	862	39.54	407000	407000	398000	525000	283000	404000	400808.58	12.20	198	411333	407666	402833	399166	394333	405250	396750	200	121000	5000	298960	500	1	4007830	16051	10.01	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.93	375500	20241114	6.66	513000	-21.93	20240613	375500	6.66	20241114	513000	-21.93	20240613	375500	6.66	20241114	0.08	N	007310	5000	200 억	489112	N	N	2	N	N
40	20241125	100229	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400000	-4000	5	-0.99	187857500	468	21.47	407000	407000	398000	525000	283000	404000	401404.91	12.20	-19	411333	407666	402833	399166	394333	405250	396750	200	121000	5000	298960	500	1	4007830	16031	10.00	0.71	12	0.01	40005.00	566748.00	513000	20240613	-22.03	375500	20241114	6.52	513000	-22.03	20240613	375500	6.52	20241114	513000	-22.03	20240613	375500	6.52	20241114	0.08	N	007310	5000	200 억	489112	N	N	2	N	N
41	20241125	090229	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	0	3	0.00	27567000	68	3.12	407000	407000	404000	525000	283000	404000	405397.06	12.20	3	411333	407666	402833	399166	394333	405250	396750	200	121000	5000	298960	500	1	4007830	16192	10.10	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	489112	N	N	2	N	N
42	20241122	160224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	2500	2	0.62	872979000	2178	117.03	406500	406500	398000	521000	281500	401500	400816.80	12.19	710	409500	405500	403500	399500	397500	404500	398500	200	119500	5000	297110	500	1	4007830	16192	10.10	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	488426	N	N	2	N	N
43	20241122	150222	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400000	-1500	5	-0.37	784511000	1958	105.21	406500	406500	398000	521000	281500	401500	400669.56	12.19	621	409500	405500	403500	399500	397500	404500	398500	200	119500	5000	297110	500	1	4007830	16031	10.00	0.71	12	0.05	40005.00	566748.00	513000	20240613	-22.03	375500	20241114	6.52	513000	-22.03	20240613	375500	6.52	20241114	513000	-22.03	20240613	375500	6.52	20241114	0.08	N	007310	5000	200 억	488426	N	N	6	N	N
44	20241122	140225	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	401500	0	3	0.00	654117000	1632	87.69	406500	406500	398000	521000	281500	401500	400806.99	12.19	495	409500	405500	403500	399500	397500	404500	398500	200	119500	5000	297110	500	1	4007830	16091	10.04	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	488426	N	N	6	N	N
45	20241122	130223	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	401500	0	3	0.00	532330500	1329	71.41	406500	406500	398000	521000	281500	401500	400549.66	12.19	474	409500	405500	403500	399500	397500	404500	398500	200	119500	5000	297110	500	1	4007830	16091	10.04	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	488426	N	N	6	N	N
46	20241122	120224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403000	1500	2	0.37	274185000	685	36.81	406500	406500	398000	521000	281500	401500	400270.07	12.19	125	409500	405500	403500	399500	397500	404500	398500	200	119500	5000	297110	500	1	4007830	16152	10.07	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.08	N	007310	5000	200 억	488426	N	N	6	N	N
47	20241122	110223	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	401500	0	3	0.00	211482000	529	28.43	406500	406500	398000	521000	281500	401500	399776.94	12.19	91	409500	405500	403500	399500	397500	404500	398500	200	119500	5000	297110	500	1	4007830	16091	10.04	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	488426	N	N	6	N	N
48	20241122	100226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	399000	-2500	5	-0.62	101709500	254	13.65	406500	406500	398500	521000	281500	401500	400431.10	12.19	-4	409500	405500	403500	399500	397500	404500	398500	200	119500	5000	297110	500	1	4007830	15991	9.97	0.70	12	0.01	40005.00	566748.00	513000	20240613	-22.22	375500	20241114	6.26	513000	-22.22	20240613	375500	6.26	20241114	513000	-22.22	20240613	375500	6.26	20241114	0.08	N	007310	5000	200 억	488426	N	N	6	N	N
49	20241122	090224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	402000	500	2	0.12	5275000	13	0.70	406500	406500	401500	521000	281500	401500	405769.23	12.19	5	409500	405500	403500	399500	397500	404500	398500	200	119500	5000	297110	500	1	4007830	16111	10.05	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.64	375500	20241114	7.06	513000	-21.64	20240613	375500	7.06	20241114	513000	-21.64	20240613	375500	7.06	20241114	0.08	N	007310	5000	200 억	488426	N	N	6	N	N
50	20241121	160222	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	401500	0	3	0.00	751975500	1861	47.73	405000	407500	401500	521000	281500	401500	404070.66	12.19	183	416166	408832	397666	390332	379166	412500	394000	200	119500	5000	297110	500	1	4007830	16091	10.04	0.71	12	0.05	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	488548	N	N	6	N	N
51	20241121	150226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	3000	2	0.75	661386500	1636	41.96	405000	407500	401500	521000	281500	401500	404270.48	12.19	243	416166	408832	397666	390332	379166	412500	394000	200	119500	5000	297110	500	1	4007830	16212	10.11	0.71	12	0.04	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	488548	N	N	10	N	N
52	20241121	140226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403000	1500	2	0.37	558082000	1380	35.39	405000	407500	401500	521000	281500	401500	404407.25	12.19	192	416166	408832	397666	390332	379166	412500	394000	200	119500	5000	297110	500	1	4007830	16152	10.07	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.08	N	007310	5000	200 억	488548	N	N	10	N	N
53	20241121	130226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	405000	3500	2	0.87	452258000	1118	28.67	405000	407500	401500	521000	281500	401500	404524.15	12.19	179	416166	408832	397666	390332	379166	412500	394000	200	119500	5000	297110	500	1	4007830	16232	10.12	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.05	375500	20241114	7.86	513000	-21.05	20240613	375500	7.86	20241114	513000	-21.05	20240613	375500	7.86	20241114	0.08	N	007310	5000	200 억	488548	N	N	10	N	N
54	20241121	120224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406000	4500	2	1.12	325042000	804	20.62	405000	407500	401500	521000	281500	401500	404281.09	12.19	120	416166	408832	397666	390332	379166	412500	394000	200	119500	5000	297110	500	1	4007830	16272	10.15	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.86	375500	20241114	8.12	513000	-20.86	20240613	375500	8.12	20241114	513000	-20.86	20240613	375500	8.12	20241114	0.08	N	007310	5000	200 억	488548	N	N	10	N	N
55	20241121	110224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	3000	2	0.75	258630000	640	16.41	405000	407500	401500	521000	281500	401500	404109.38	12.19	89	416166	408832	397666	390332	379166	412500	394000	200	119500	5000	297110	500	1	4007830	16212	10.11	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	488548	N	N	10	N	N
56	20241121	100224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	2500	2	0.62	117272000	290	7.44	405000	407500	401500	521000	281500	401500	404386.21	12.19	-9	416166	408832	397666	390332	379166	412500	394000	200	119500	5000	297110	500	1	4007830	16192	10.10	0.71	12	0.01	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	488548	N	N	10	N	N
57	20241121	090224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	407500	6000	2	1.49	38587500	95	2.44	405000	407500	402000	521000	281500	401500	406184.21	12.19	-2	416166	408832	397666	390332	379166	412500	394000	200	119500	5000	297110	500	1	4007830	16332	10.19	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.57	375500	20241114	8.52	513000	-20.57	20240613	375500	8.52	20241114	513000	-20.57	20240613	375500	8.52	20241114	0.08	N	007310	5000	200 억	488548	N	N	10	N	N
58	20241120	160223	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	401500	13000	2	3.35	1559157500	3898	151.32	388500	405000	386500	505000	272000	388500	399987.93	12.17	978	397166	392832	390666	386332	384166	391750	385250	200	116500	5000	287490	500	1	4007830	16091	10.04	0.71	12	0.10	40005.00	566748.00	513000	20240613	-21.73	375500	20241114	6.92	513000	-21.73	20240613	375500	6.92	20241114	513000	-21.73	20240613	375500	6.92	20241114	0.08	N	007310	5000	200 억	487672	N	N	10	N	N
59	20241120	150226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	15500	2	3.99	1496372000	3742	145.26	388500	405000	386500	505000	272000	388500	399885.62	12.17	1010	397166	392832	390666	386332	384166	391750	385250	200	116500	5000	287490	500	1	4007830	16192	10.10	0.71	12	0.09	40005.00	566748.00	513000	20240613	-21.25	375500	20241114	7.59	513000	-21.25	20240613	375500	7.59	20241114	513000	-21.25	20240613	375500	7.59	20241114	0.08	N	007310	5000	200 억	487672	N	N	21	N	N
60	20241120	140227	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403000	14500	2	3.73	1318826000	3301	128.14	388500	405000	386500	505000	272000	388500	399523.17	12.17	1036	397166	392832	390666	386332	384166	391750	385250	200	116500	5000	287490	500	1	4007830	16152	10.07	0.71	12	0.08	40005.00	566748.00	513000	20240613	-21.44	375500	20241114	7.32	513000	-21.44	20240613	375500	7.32	20241114	513000	-21.44	20240613	375500	7.32	20241114	0.08	N	007310	5000	200 억	487672	N	N	21	N	N
61	20241120	130228	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	16000	2	4.12	1196951500	2999	116.42	388500	405000	386500	505000	272000	388500	399116.87	12.17	1008	397166	392832	390666	386332	384166	391750	385250	200	116500	5000	287490	500	1	4007830	16212	10.11	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	487672	N	N	21	N	N
62	20241120	120226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	16000	2	4.12	1064459500	2671	103.69	388500	405000	386500	505000	272000	388500	398524.71	12.17	982	397166	392832	390666	386332	384166	391750	385250	200	116500	5000	287490	500	1	4007830	16212	10.11	0.71	12	0.07	40005.00	566748.00	513000	20240613	-21.15	375500	20241114	7.72	513000	-21.15	20240613	375500	7.72	20241114	513000	-21.15	20240613	375500	7.72	20241114	0.08	N	007310	5000	200 억	487672	N	N	21	N	N
63	20241120	110227	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403500	15000	2	3.86	908095000	2284	88.66	388500	404500	386500	505000	272000	388500	397589.75	12.17	918	397166	392832	390666	386332	384166	391750	385250	200	116500	5000	287490	500	1	4007830	16172	10.09	0.71	12	0.06	40005.00	566748.00	513000	20240613	-21.35	375500	20241114	7.46	513000	-21.35	20240613	375500	7.46	20241114	513000	-21.35	20240613	375500	7.46	20241114	0.08	N	007310	5000	200 억	487672	N	N	21	N	N
64	20241120	100226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	397500	9000	2	2.32	394506000	999	38.78	388500	399000	386500	505000	272000	388500	394900.90	12.17	301	397166	392832	390666	386332	384166	391750	385250	200	116500	5000	287490	500	1	4007830	15931	9.94	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.51	375500	20241114	5.86	513000	-22.51	20240613	375500	5.86	20241114	513000	-22.51	20240613	375500	5.86	20241114	0.08	N	007310	5000	200 억	487672	N	N	21	N	N
65	20241120	090226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	387500	-1000	5	-0.26	30665000	79	3.07	388500	390000	386500	505000	272000	388500	388164.56	12.17	-28	397166	392832	390666	386332	384166	391750	385250	200	116500	5000	287490	500	1	4007830	15530	9.69	0.68	12	0.00	40005.00	566748.00	513000	20240613	-24.46	375500	20241114	3.20	513000	-24.46	20240613	375500	3.20	20241114	513000	-24.46	20240613	375500	3.20	20241114	0.08	N	007310	5000	200 억	487672	N	N	21	N	N
66	20241119	160219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	388500	-4500	5	-1.15	1001343000	2564	135.81	390000	395000	388500	510000	275500	393000	390539.39	12.12	505	401666	397332	388666	384332	375666	399500	386500	200	117000	5000	290820	500	1	4007830	15570	9.71	0.69	12	0.06	40005.00	566748.00	513000	20240613	-24.27	375500	20241114	3.46	513000	-24.27	20240613	375500	3.46	20241114	513000	-24.27	20240613	375500	3.46	20241114	0.08	N	007310	5000	200 억	485792	N	N	21	N	N
67	20241119	150220	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	389500	-3500	5	-0.89	850261000	2176	115.25	390000	395000	388500	510000	275500	393000	390744.94	12.12	487	401666	397332	388666	384332	375666	399500	386500	200	117000	5000	290820	500	1	4007830	15610	9.74	0.69	12	0.05	40005.00	566748.00	513000	20240613	-24.07	375500	20241114	3.73	513000	-24.07	20240613	375500	3.73	20241114	513000	-24.07	20240613	375500	3.73	20241114	0.08	N	007310	5000	200 억	485792	N	N	103	N	N
68	20241119	140220	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	391500	-1500	5	-0.38	732167500	1873	99.21	390000	395000	388500	510000	275500	393000	390906.30	12.12	490	401666	397332	388666	384332	375666	399500	386500	200	117000	5000	290820	500	1	4007830	15691	9.79	0.69	12	0.05	40005.00	566748.00	513000	20240613	-23.68	375500	20241114	4.26	513000	-23.68	20240613	375500	4.26	20241114	513000	-23.68	20240613	375500	4.26	20241114	0.08	N	007310	5000	200 억	485792	N	N	103	N	N
69	20241119	130220	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	393000	0	3	0.00	644217000	1649	87.34	390000	395000	388500	510000	275500	393000	390671.32	12.12	512	401666	397332	388666	384332	375666	399500	386500	200	117000	5000	290820	500	1	4007830	15751	9.82	0.69	12	0.04	40005.00	566748.00	513000	20240613	-23.39	375500	20241114	4.66	513000	-23.39	20240613	375500	4.66	20241114	513000	-23.39	20240613	375500	4.66	20241114	0.08	N	007310	5000	200 억	485792	N	N	103	N	N
70	20241119	120218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	390500	-2500	5	-0.64	615628000	1576	83.47	390000	395000	388500	510000	275500	393000	390626.90	12.12	510	401666	397332	388666	384332	375666	399500	386500	200	117000	5000	290820	500	1	4007830	15651	9.76	0.69	12	0.04	40005.00	566748.00	513000	20240613	-23.88	375500	20241114	3.99	513000	-23.88	20240613	375500	3.99	20241114	513000	-23.88	20240613	375500	3.99	20241114	0.08	N	007310	5000	200 억	485792	N	N	103	N	N
71	20241119	110219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	392000	-1000	5	-0.25	254783000	651	34.48	390000	395000	388500	510000	275500	393000	391371.74	12.12	25	401666	397332	388666	384332	375666	399500	386500	200	117000	5000	290820	500	1	4007830	15711	9.80	0.69	12	0.02	40005.00	566748.00	513000	20240613	-23.59	375500	20241114	4.39	513000	-23.59	20240613	375500	4.39	20241114	513000	-23.59	20240613	375500	4.39	20241114	0.08	N	007310	5000	200 억	485792	N	N	103	N	N
72	20241119	100224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	391000	-2000	5	-0.51	171430500	438	23.20	390000	395000	388500	510000	275500	393000	391393.84	12.12	73	401666	397332	388666	384332	375666	399500	386500	200	117000	5000	290820	500	1	4007830	15671	9.77	0.69	12	0.01	40005.00	566748.00	513000	20240613	-23.78	375500	20241114	4.13	513000	-23.78	20240613	375500	4.13	20241114	513000	-23.78	20240613	375500	4.13	20241114	0.08	N	007310	5000	200 억	485792	N	N	103	N	N
73	20241119	090223	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	388500	-4500	5	-1.15	17158500	44	2.33	390000	390500	388500	510000	275500	393000	389965.91	12.12	-18	401666	397332	388666	384332	375666	399500	386500	200	117000	5000	290820	500	1	4007830	15570	9.71	0.69	12	0.00	40005.00	566748.00	513000	20240613	-24.27	375500	20241114	3.46	513000	-24.27	20240613	375500	3.46	20241114	513000	-24.27	20240613	375500	3.46	20241114	0.08	N	007310	5000	200 억	485792	N	N	103	N	N
74	20241118	160218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	393000	8000	2	2.08	735566500	1886	64.79	381500	393000	380000	500000	269500	385000	390014.05	12.12	187	397666	391332	384166	377832	370666	394500	381000	200	115000	5000	284900	500	1	4007830	15751	9.82	0.69	12	0.05	40005.00	566748.00	513000	20240613	-23.39	375500	20241114	4.66	513000	-23.39	20240613	375500	4.66	20241114	513000	-23.39	20240613	375500	4.66	20241114	0.08	N	007310	5000	200 억	485643	N	N	103	N	N
75	20241118	150219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	390000	5000	2	1.30	583766000	1499	51.49	381500	393000	380000	500000	269500	385000	389436.96	12.12	116	397666	391332	384166	377832	370666	394500	381000	200	115000	5000	284900	500	1	4007830	15631	9.75	0.69	12	0.04	40005.00	566748.00	513000	20240613	-23.98	375500	20241114	3.86	513000	-23.98	20240613	375500	3.86	20241114	513000	-23.98	20240613	375500	3.86	20241114	0.08	N	007310	5000	200 억	485643	N	N	35	N	N
76	20241118	140219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	389000	4000	2	1.04	487471000	1251	42.97	381500	393000	380000	500000	269500	385000	389665.07	12.12	40	397666	391332	384166	377832	370666	394500	381000	200	115000	5000	284900	500	1	4007830	15590	9.72	0.69	12	0.03	40005.00	566748.00	513000	20240613	-24.17	375500	20241114	3.60	513000	-24.17	20240613	375500	3.60	20241114	513000	-24.17	20240613	375500	3.60	20241114	0.08	N	007310	5000	200 억	485643	N	N	35	N	N
77	20241118	130219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	389000	4000	2	1.04	418228000	1073	36.86	381500	393000	380000	500000	269500	385000	389774.46	12.12	89	397666	391332	384166	377832	370666	394500	381000	200	115000	5000	284900	500	1	4007830	15590	9.72	0.69	12	0.03	40005.00	566748.00	513000	20240613	-24.17	375500	20241114	3.60	513000	-24.17	20240613	375500	3.60	20241114	513000	-24.17	20240613	375500	3.60	20241114	0.08	N	007310	5000	200 억	485643	N	N	35	N	N
78	20241118	120221	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	391000	6000	2	1.56	360947000	926	31.81	381500	393000	380000	500000	269500	385000	389791.58	12.12	67	397666	391332	384166	377832	370666	394500	381000	200	115000	5000	284900	500	1	4007830	15671	9.77	0.69	12	0.02	40005.00	566748.00	513000	20240613	-23.78	375500	20241114	4.13	513000	-23.78	20240613	375500	4.13	20241114	513000	-23.78	20240613	375500	4.13	20241114	0.08	N	007310	5000	200 억	485643	N	N	35	N	N
79	20241118	110220	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	392500	7500	2	1.95	260112000	669	22.98	381500	393000	380000	500000	269500	385000	388807.17	12.12	69	397666	391332	384166	377832	370666	394500	381000	200	115000	5000	284900	500	1	4007830	15731	9.81	0.69	12	0.02	40005.00	566748.00	513000	20240613	-23.49	375500	20241114	4.53	513000	-23.49	20240613	375500	4.53	20241114	513000	-23.49	20240613	375500	4.53	20241114	0.08	N	007310	5000	200 억	485643	N	N	35	N	N
80	20241118	100220	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	393000	8000	2	2.08	207102500	534	18.34	381500	393000	380000	500000	269500	385000	387832.40	12.12	25	397666	391332	384166	377832	370666	394500	381000	200	115000	5000	284900	500	1	4007830	15751	9.82	0.69	12	0.01	40005.00	566748.00	513000	20240613	-23.39	375500	20241114	4.66	513000	-23.39	20240613	375500	4.66	20241114	513000	-23.39	20240613	375500	4.66	20241114	0.08	N	007310	5000	200 억	485643	N	N	35	N	N
81	20241118	090218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	381500	-3500	5	-0.91	27486500	72	2.47	381500	390000	381000	500000	269500	385000	381756.94	12.12	-56	397666	391332	384166	377832	370666	394500	381000	200	115000	5000	284900	500	1	4007830	15290	9.54	0.67	12	0.00	40005.00	566748.00	513000	20240613	-25.63	375500	20241114	1.60	513000	-25.63	20240613	375500	1.60	20241114	513000	-25.63	20240613	375500	1.60	20241114	0.08	N	007310	5000	200 억	485643	N	N	35	N	N
82	20241115	160222	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	385000	1000	2	0.26	1113191500	2910	67.07	384500	390500	377000	499000	269000	384000	382540.03	12.11	65	396333	390166	382833	376666	369333	393250	379750	200	115000	5000	284160	500	1	4007830	15430	9.62	0.68	12	0.07	40005.00	566748.00	513000	20240613	-24.95	375500	20241114	2.53	513000	-24.95	20240613	375500	2.53	20241114	513000	-24.95	20240613	375500	2.53	20241114	0.08	N	007310	5000	200 억	485370	N	N	35	N	N
83	20241115	150227	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	388000	4000	2	1.04	1010984500	2645	60.96	384500	390500	377000	499000	269000	384000	382224.76	12.11	121	396333	390166	382833	376666	369333	393250	379750	200	115000	5000	284160	500	1	4007830	15550	9.70	0.68	12	0.07	40005.00	566748.00	513000	20240613	-24.37	375500	20241114	3.33	513000	-24.37	20240613	375500	3.33	20241114	513000	-24.37	20240613	375500	3.33	20241114	0.08	N	007310	5000	200 억	485370	N	N	16	N	N
84	20241115	140226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	383500	-500	5	-0.13	782857500	2056	47.38	384500	385500	377000	499000	269000	384000	380767.27	12.11	71	396333	390166	382833	376666	369333	393250	379750	200	115000	5000	284160	500	1	4007830	15370	9.59	0.68	12	0.05	40005.00	566748.00	513000	20240613	-25.24	375500	20241114	2.13	513000	-25.24	20240613	375500	2.13	20241114	513000	-25.24	20240613	375500	2.13	20241114	0.08	N	007310	5000	200 억	485370	N	N	16	N	N
85	20241115	130226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	385000	1000	2	0.26	700957500	1843	42.48	384500	385000	377000	499000	269000	384000	380335.05	12.11	96	396333	390166	382833	376666	369333	393250	379750	200	115000	5000	284160	500	1	4007830	15430	9.62	0.68	12	0.05	40005.00	566748.00	513000	20240613	-24.95	375500	20241114	2.53	513000	-24.95	20240613	375500	2.53	20241114	513000	-24.95	20240613	375500	2.53	20241114	0.08	N	007310	5000	200 억	485370	N	N	16	N	N
86	20241115	120226	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	383500	-500	5	-0.13	645827500	1699	39.16	384500	385000	377000	499000	269000	384000	380122.13	12.11	126	396333	390166	382833	376666	369333	393250	379750	200	115000	5000	284160	500	1	4007830	15370	9.59	0.68	12	0.04	40005.00	566748.00	513000	20240613	-25.24	375500	20241114	2.13	513000	-25.24	20240613	375500	2.13	20241114	513000	-25.24	20240613	375500	2.13	20241114	0.08	N	007310	5000	200 억	485370	N	N	16	N	N
87	20241115	110223	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	382000	-2000	5	-0.52	494444500	1302	30.01	384500	385000	377000	499000	269000	384000	379757.68	12.11	162	396333	390166	382833	376666	369333	393250	379750	200	115000	5000	284160	500	1	4007830	15310	9.55	0.67	12	0.03	40005.00	566748.00	513000	20240613	-25.54	375500	20241114	1.73	513000	-25.54	20240613	375500	1.73	20241114	513000	-25.54	20240613	375500	1.73	20241114	0.08	N	007310	5000	200 억	485370	N	N	16	N	N
88	20241115	100224	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	380000	-4000	5	-1.04	299815500	788	18.16	384500	385000	378000	499000	269000	384000	380476.52	12.11	86	396333	390166	382833	376666	369333	393250	379750	200	115000	5000	284160	500	1	4007830	15230	9.50	0.67	12	0.02	40005.00	566748.00	513000	20240613	-25.93	375500	20241114	1.20	513000	-25.93	20240613	375500	1.20	20241114	513000	-25.93	20240613	375500	1.20	20241114	0.08	N	007310	5000	200 억	485370	N	N	16	N	N
89	20241115	090255	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	381500	-2500	5	-0.65	26450500	69	1.59	384500	384500	381500	499000	269000	384000	383340.58	12.11	-27	396333	390166	382833	376666	369333	393250	379750	200	115000	5000	284160	500	1	4007830	15290	9.54	0.67	12	0.00	40005.00	566748.00	513000	20240613	-25.63	375500	20241114	1.60	513000	-25.63	20240613	375500	1.60	20241114	513000	-25.63	20240613	375500	1.60	20241114	0.08	N	007310	5000	200 억	485370	N	N	16	N	N
90	20241114	160220	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	382000	-2000	5	-0.52	1400155500	3676	140.57	382500	389000	375500	499000	269000	384000	380891.05	12.12	-627	402666	393332	388166	378832	373666	390750	376250	200	115000	5000	284160	500	1	4007830	15310	9.55	0.67	12	0.09	40005.00	566748.00	513000	20240613	-25.54	375500	20241114	1.73	513000	-25.54	20240613	375500	1.73	20241114	513000	-25.54	20240613	375500	1.73	20241114	0.08	N	007310	5000	200 억	485819	N	N	44	N	N
91	20241114	150222	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	383500	-500	5	-0.13	1226371500	3222	123.21	382500	389000	375500	499000	269000	384000	380624.30	12.12	-677	402666	393332	388166	378832	373666	390750	376250	200	115000	5000	284160	500	1	4007830	15370	9.59	0.68	12	0.08	40005.00	566748.00	513000	20240613	-25.24	375500	20241114	2.13	513000	-25.24	20240613	375500	2.13	20241114	513000	-25.24	20240613	375500	2.13	20241114	0.08	N	007310	5000	200 억	485819	N	N	44	N	N
92	20241114	140220	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	382000	-2000	5	-0.52	1038626500	2734	104.55	382500	385000	375500	499000	269000	384000	379892.65	12.12	-663	402666	393332	388166	378832	373666	390750	376250	200	115000	5000	284160	500	1	4007830	15310	9.55	0.67	12	0.07	40005.00	566748.00	513000	20240613	-25.54	375500	20241114	1.73	513000	-25.54	20240613	375500	1.73	20241114	513000	-25.54	20240613	375500	1.73	20241114	0.08	N	007310	5000	200 억	485819	N	N	44	N	N
93	20241114	130220	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	381500	-2500	5	-0.65	982576000	2587	98.93	382500	385000	375500	499000	269000	384000	379812.91	12.12	-653	402666	393332	388166	378832	373666	390750	376250	200	115000	5000	284160	500	1	4007830	15290	9.54	0.67	12	0.06	40005.00	566748.00	513000	20240613	-25.63	375500	20241114	1.60	513000	-25.63	20240613	375500	1.60	20241114	513000	-25.63	20240613	375500	1.60	20241114	0.08	N	007310	5000	200 억	485819	N	N	44	N	N
94	20241114	120220	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	376500	-7500	5	-1.95	774159500	2036	77.86	382500	385000	375500	499000	269000	384000	380235.51	12.12	-751	402666	393332	388166	378832	373666	390750	376250	200	115000	5000	284160	500	1	4007830	15089	9.41	0.66	12	0.05	40005.00	566748.00	513000	20240613	-26.61	375500	20241114	0.27	513000	-26.61	20240613	375500	0.27	20241114	513000	-26.61	20240613	375500	0.27	20241114	0.08	N	007310	5000	200 억	485819	N	N	44	N	N
95	20241114	110222	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	383000	-1000	5	-0.26	215265500	562	21.49	382500	385000	382000	499000	269000	384000	383034.70	12.12	-191	402666	393332	388166	378832	373666	390750	376250	200	115000	5000	284160	500	1	4007830	15350	9.57	0.68	12	0.01	40005.00	566748.00	513000	20240613	-25.34	376500	20231107	1.73	513000	-25.34	20240613	381000	0.52	20240320	513000	-25.34	20240613	376500	1.73	20231204	0.08	N	007310	5000	200 억	485819	N	N	44	N	N
96	20241114	100228	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	383500	-500	5	-0.13	24875000	65	2.49	382500	384500	382500	499000	269000	384000	382692.31	12.12	9	402666	393332	388166	378832	373666	390750	376250	200	115000	5000	284160	500	1	4007830	15370	9.59	0.68	12	0.00	40005.00	566748.00	513000	20240613	-25.24	376500	20231107	1.86	513000	-25.24	20240613	381000	0.66	20240320	513000	-25.24	20240613	376500	1.86	20231204	0.08	N	007310	5000	200 억	485819	N	N	44	N	N
97	20241114	090219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	384000	0	3	0.00	0	0	0.00	0	0	0	499000	269000	384000	0.00	12.12	0	402666	393332	388166	378832	373666	390750	376250	200	115000	5000	284160	500	1	4007830	15390	9.60	0.68	12	0.00	40005.00	566748.00	513000	20240613	-25.15	376500	20231107	1.99	513000	-25.15	20240613	381000	0.79	20240320	513000	-25.15	20240613	376500	1.99	20231204	0.08	N	007310	5000	200 억	485819	N	N	44	N	N
98	20241112	160217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	390000	-5000	5	-1.27	937234500	2387	78.91	393500	399500	390000	513000	276500	395000	392642.29	12.13	-260	409000	402000	398500	391500	388000	400250	389750	200	118000	5000	292300	500	1	4007830	15631	9.75	0.69	12	0.06	40005.00	566748.00	513000	20240613	-23.98	376500	20231107	3.59	513000	-23.98	20240613	381000	2.36	20240320	513000	-23.98	20240613	376500	3.59	20231204	0.07	N	007310	5000	200 억	486343	N	N	25	N	N
99	20241112	150218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	390000	-5000	5	-1.27	845570500	2152	71.14	393500	399500	390000	513000	276500	395000	392923.09	12.13	-206	409000	402000	398500	391500	388000	400250	389750	200	118000	5000	292300	500	1	4007830	15631	9.75	0.69	12	0.05	40005.00	566748.00	513000	20240613	-23.98	376500	20231107	3.59	513000	-23.98	20240613	381000	2.36	20240320	513000	-23.98	20240613	376500	3.59	20231204	0.07	N	007310	5000	200 억	486343	N	N	3	N	N
100	20241112	140220	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	393000	-2000	5	-0.51	729487500	1855	61.32	393500	399500	390500	513000	276500	395000	393254.72	12.13	-125	409000	402000	398500	391500	388000	400250	389750	200	118000	5000	292300	500	1	4007830	15751	9.82	0.69	12	0.05	40005.00	566748.00	513000	20240613	-23.39	376500	20231107	4.38	513000	-23.39	20240613	381000	3.15	20240320	513000	-23.39	20240613	376500	4.38	20231204	0.07	N	007310	5000	200 억	486343	N	N	3	N	N
101	20241112	130217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	394000	-1000	5	-0.25	688328000	1750	57.85	393500	399500	390500	513000	276500	395000	393330.29	12.13	-99	409000	402000	398500	391500	388000	400250	389750	200	118000	5000	292300	500	1	4007830	15791	9.85	0.70	12	0.04	40005.00	566748.00	513000	20240613	-23.20	376500	20231107	4.65	513000	-23.20	20240613	381000	3.41	20240320	513000	-23.20	20240613	376500	4.65	20231204	0.07	N	007310	5000	200 억	486343	N	N	3	N	N
102	20241112	120217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	394000	-1000	5	-0.25	566443000	1440	47.60	393500	399500	390500	513000	276500	395000	393363.19	12.13	21	409000	402000	398500	391500	388000	400250	389750	200	118000	5000	292300	500	1	4007830	15791	9.85	0.70	12	0.04	40005.00	566748.00	513000	20240613	-23.20	376500	20231107	4.65	513000	-23.20	20240613	381000	3.41	20240320	513000	-23.20	20240613	376500	4.65	20231204	0.07	N	007310	5000	200 억	486343	N	N	3	N	N
103	20241112	110217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	396000	1000	2	0.25	483094500	1229	40.63	393500	399500	390500	513000	276500	395000	393079.33	12.13	18	409000	402000	398500	391500	388000	400250	389750	200	118000	5000	292300	500	1	4007830	15871	9.90	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.81	376500	20231107	5.18	513000	-22.81	20240613	381000	3.94	20240320	513000	-22.81	20240613	376500	5.18	20231204	0.07	N	007310	5000	200 억	486343	N	N	3	N	N
104	20241112	100218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	392500	-2500	5	-0.63	262340500	668	22.08	393500	399500	390500	513000	276500	395000	392725.30	12.13	-143	409000	402000	398500	391500	388000	400250	389750	200	118000	5000	292300	500	1	4007830	15731	9.81	0.69	12	0.02	40005.00	566748.00	513000	20240613	-23.49	376500	20231107	4.25	513000	-23.49	20240613	381000	3.02	20240320	513000	-23.49	20240613	376500	4.25	20231204	0.07	N	007310	5000	200 억	486343	N	N	3	N	N
105	20241112	090217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	393500	-1500	5	-0.38	16924500	43	1.42	393500	395000	393500	513000	276500	395000	393593.02	12.13	-33	409000	402000	398500	391500	388000	400250	389750	200	118000	5000	292300	500	1	4007830	15771	9.84	0.69	12	0.00	40005.00	566748.00	513000	20240613	-23.29	376500	20231107	4.52	513000	-23.29	20240613	381000	3.28	20240320	513000	-23.29	20240613	376500	4.52	20231204	0.07	N	007310	5000	200 억	486343	N	N	3	N	N
106	20241111	160215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	395000	-9500	5	-2.35	1197663500	3011	230.02	403000	405500	395000	525000	283500	404500	397782.11	12.15	-1515	409833	407166	405333	402666	400833	406250	401750	200	120500	5000	299330	500	1	4007830	15831	9.87	0.70	12	0.08	40005.00	566748.00	513000	20240613	-23.00	376500	20231107	4.91	513000	-23.00	20240613	381000	3.67	20240320	513000	-23.00	20240613	376500	4.91	20231204	0.07	N	007310	5000	200 억	486952	N	N	3	N	N
107	20241111	150221	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	396000	-8500	5	-2.10	1046712500	2629	200.84	403000	405500	395000	525000	283500	404500	398140.93	12.15	-1412	409833	407166	405333	402666	400833	406250	401750	200	120500	5000	299330	500	1	4007830	15871	9.90	0.70	12	0.07	40005.00	566748.00	513000	20240613	-22.81	376500	20231107	5.18	513000	-22.81	20240613	381000	3.94	20240320	513000	-22.81	20240613	376500	5.18	20231204	0.07	N	007310	5000	200 억	486952	N	N	7	N	N
108	20241111	140218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	398000	-6500	5	-1.61	615298500	1540	117.65	403000	405500	397500	525000	283500	404500	399544.48	12.15	-584	409833	407166	405333	402666	400833	406250	401750	200	120500	5000	299330	500	1	4007830	15951	9.95	0.70	12	0.04	40005.00	566748.00	513000	20240613	-22.42	376500	20231107	5.71	513000	-22.42	20240613	381000	4.46	20240320	513000	-22.42	20240613	376500	5.71	20231204	0.07	N	007310	5000	200 억	486952	N	N	7	N	N
109	20241111	130216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	397500	-7000	5	-1.73	490767000	1227	93.74	403000	405500	397500	525000	283500	404500	399973.11	12.15	-565	409833	407166	405333	402666	400833	406250	401750	200	120500	5000	299330	500	1	4007830	15931	9.94	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.51	376500	20231107	5.58	513000	-22.51	20240613	381000	4.33	20240320	513000	-22.51	20240613	376500	5.58	20231204	0.07	N	007310	5000	200 억	486952	N	N	7	N	N
110	20241111	120217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	398000	-6500	5	-1.61	439438500	1098	83.88	403000	405500	397500	525000	283500	404500	400217.21	12.15	-477	409833	407166	405333	402666	400833	406250	401750	200	120500	5000	299330	500	1	4007830	15951	9.95	0.70	12	0.03	40005.00	566748.00	513000	20240613	-22.42	376500	20231107	5.71	513000	-22.42	20240613	381000	4.46	20240320	513000	-22.42	20240613	376500	5.71	20231204	0.07	N	007310	5000	200 억	486952	N	N	7	N	N
111	20241111	110217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	398000	-6500	5	-1.61	388075000	969	74.03	403000	405500	397500	525000	283500	404500	400490.20	12.15	-434	409833	407166	405333	402666	400833	406250	401750	200	120500	5000	299330	500	1	4007830	15951	9.95	0.70	12	0.02	40005.00	566748.00	513000	20240613	-22.42	376500	20231107	5.71	513000	-22.42	20240613	381000	4.46	20240320	513000	-22.42	20240613	376500	5.71	20231204	0.07	N	007310	5000	200 억	486952	N	N	7	N	N
112	20241111	100215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	400000	-4500	5	-1.11	246176500	613	46.83	403000	405500	399500	525000	283500	404500	401592.99	12.15	-307	409833	407166	405333	402666	400833	406250	401750	200	120500	5000	299330	500	1	4007830	16031	10.00	0.71	12	0.02	40005.00	566748.00	513000	20240613	-22.03	376500	20231107	6.24	513000	-22.03	20240613	381000	4.99	20240320	513000	-22.03	20240613	376500	6.24	20231204	0.07	N	007310	5000	200 억	486952	N	N	7	N	N
113	20241111	090215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	-500	5	-0.12	14513500	36	2.75	403000	404500	402500	525000	283500	404500	403152.78	12.15	-27	409833	407166	405333	402666	400833	406250	401750	200	120500	5000	299330	500	1	4007830	16192	10.10	0.71	12	0.00	40005.00	566748.00	513000	20240613	-21.25	376500	20231107	7.30	513000	-21.25	20240613	381000	6.04	20240320	513000	-21.25	20240613	376500	7.30	20231204	0.07	N	007310	5000	200 억	486952	N	N	7	N	N
114	20241108	160213	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	-1500	5	-0.37	530535500	1309	32.48	408000	408000	403500	527000	284500	406000	405299.54	12.16	-223	415333	410666	405833	401166	396333	408250	398750	200	121000	5000	300440	500	1	4007830	16212	10.11	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.15	373500	20231101	8.30	513000	-21.15	20240613	381000	6.17	20240320	513000	-21.15	20240613	376500	7.44	20231204	0.07	N	007310	5000	200 억	487271	N	N	7	N	N
115	20241108	150218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	-2000	5	-0.49	444367000	1096	27.20	408000	408000	403500	527000	284500	406000	405444.34	12.16	-266	415333	410666	405833	401166	396333	408250	398750	200	121000	5000	300440	500	1	4007830	16192	10.10	0.71	12	0.03	40005.00	566748.00	513000	20240613	-21.25	373500	20231101	8.17	513000	-21.25	20240613	381000	6.04	20240320	513000	-21.25	20240613	376500	7.30	20231204	0.07	N	007310	5000	200 억	487271	N	N	14	N	N
116	20241108	140215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	405500	-500	5	-0.12	395395500	975	24.19	408000	408000	403500	527000	284500	406000	405533.85	12.16	-274	415333	410666	405833	401166	396333	408250	398750	200	121000	5000	300440	500	1	4007830	16252	10.14	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.96	373500	20231101	8.57	513000	-20.96	20240613	381000	6.43	20240320	513000	-20.96	20240613	376500	7.70	20231204	0.07	N	007310	5000	200 억	487271	N	N	14	N	N
117	20241108	130216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	-2000	5	-0.49	354166000	873	21.66	408000	408000	403500	527000	284500	406000	405688.43	12.16	-296	415333	410666	405833	401166	396333	408250	398750	200	121000	5000	300440	500	1	4007830	16192	10.10	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.25	373500	20231101	8.17	513000	-21.25	20240613	381000	6.04	20240320	513000	-21.25	20240613	376500	7.30	20231204	0.07	N	007310	5000	200 억	487271	N	N	14	N	N
118	20241108	120217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404000	-2000	5	-0.49	295618500	728	18.06	408000	408000	403500	527000	284500	406000	406069.37	12.16	-232	415333	410666	405833	401166	396333	408250	398750	200	121000	5000	300440	500	1	4007830	16192	10.10	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.25	373500	20231101	8.17	513000	-21.25	20240613	381000	6.04	20240320	513000	-21.25	20240613	376500	7.30	20231204	0.07	N	007310	5000	200 억	487271	N	N	14	N	N
119	20241108	110217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	-1500	5	-0.37	261278500	643	15.96	408000	408000	403500	527000	284500	406000	406342.92	12.16	-195	415333	410666	405833	401166	396333	408250	398750	200	121000	5000	300440	500	1	4007830	16212	10.11	0.71	12	0.02	40005.00	566748.00	513000	20240613	-21.15	373500	20231101	8.30	513000	-21.15	20240613	381000	6.17	20240320	513000	-21.15	20240613	376500	7.44	20231204	0.07	N	007310	5000	200 억	487271	N	N	14	N	N
120	20241108	100217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406000	0	3	0.00	190794000	469	11.64	408000	408000	405000	527000	284500	406000	406810.23	12.16	-96	415333	410666	405833	401166	396333	408250	398750	200	121000	5000	300440	500	1	4007830	16272	10.15	0.72	12	0.01	40005.00	566748.00	513000	20240613	-20.86	373500	20231101	8.70	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	376500	7.84	20231204	0.07	N	007310	5000	200 억	487271	N	N	14	N	N
121	20241108	090215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	407000	1000	2	0.25	39071500	96	2.38	408000	408000	405000	527000	284500	406000	406994.79	12.16	-19	415333	410666	405833	401166	396333	408250	398750	200	121000	5000	300440	500	1	4007830	16312	10.17	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.66	373500	20231101	8.97	513000	-20.66	20240613	381000	6.82	20240320	513000	-20.66	20240613	376500	8.10	20231204	0.07	N	007310	5000	200 억	487271	N	N	14	N	N
122	20241107	160215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406000	-9000	5	-2.17	1634578000	4030	183.68	409500	410500	401000	539000	290500	415000	405602.38	12.18	-845	421000	418000	414500	411500	408000	418250	411750	200	124000	5000	307100	500	1	4007830	16272	10.15	0.72	12	0.10	40005.00	566748.00	513000	20240613	-20.86	370000	20231031	9.73	513000	-20.86	20240613	381000	6.56	20240320	513000	-20.86	20240613	376500	7.84	20231107	0.07	N	007310	5000	200 억	488270	N	N	14	N	N
123	20241107	150215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	404500	-10500	5	-2.53	1531643500	3776	172.11	409500	410500	401000	539000	290500	415000	405625.93	12.18	-916	421000	418000	414500	411500	408000	418250	411750	200	124000	5000	307100	500	1	4007830	16212	10.11	0.71	12	0.09	40005.00	566748.00	513000	20240613	-21.15	370000	20231031	9.32	513000	-21.15	20240613	381000	6.17	20240320	513000	-21.15	20240613	376500	7.44	20231107	0.07	N	007310	5000	200 억	488270	N	N	44	N	N
124	20241107	140218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	403000	-12000	5	-2.89	1374343000	3386	154.33	409500	410500	401000	539000	290500	415000	405889.84	12.18	-960	421000	418000	414500	411500	408000	418250	411750	200	124000	5000	307100	500	1	4007830	16152	10.07	0.71	12	0.08	40005.00	566748.00	513000	20240613	-21.44	370000	20231031	8.92	513000	-21.44	20240613	381000	5.77	20240320	513000	-21.44	20240613	376500	7.04	20231107	0.07	N	007310	5000	200 억	488270	N	N	44	N	N
125	20241107	130217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406500	-8500	5	-2.05	830974500	2043	93.12	409500	410500	404500	539000	290500	415000	406742.29	12.18	-273	421000	418000	414500	411500	408000	418250	411750	200	124000	5000	307100	500	1	4007830	16292	10.16	0.72	12	0.05	40005.00	566748.00	513000	20240613	-20.76	370000	20231031	9.86	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	376500	7.97	20231107	0.07	N	007310	5000	200 억	488270	N	N	44	N	N
126	20241107	120216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	407000	-8000	5	-1.93	666070500	1638	74.66	409500	410500	404500	539000	290500	415000	406636.45	12.18	-260	421000	418000	414500	411500	408000	418250	411750	200	124000	5000	307100	500	1	4007830	16312	10.17	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.66	370000	20231031	10.00	513000	-20.66	20240613	381000	6.82	20240320	513000	-20.66	20240613	376500	8.10	20231107	0.07	N	007310	5000	200 억	488270	N	N	44	N	N
127	20241107	110216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406500	-8500	5	-2.05	528676500	1300	59.25	409500	410500	404500	539000	290500	415000	406674.23	12.18	-240	421000	418000	414500	411500	408000	418250	411750	200	124000	5000	307100	500	1	4007830	16292	10.16	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.76	370000	20231031	9.86	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	376500	7.97	20231107	0.07	N	007310	5000	200 억	488270	N	N	44	N	N
128	20241107	100215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406500	-8500	5	-2.05	399820500	983	44.80	409500	410500	404500	539000	290500	415000	406734.99	12.18	-302	421000	418000	414500	411500	408000	418250	411750	200	124000	5000	307100	500	1	4007830	16292	10.16	0.72	12	0.02	40005.00	566748.00	513000	20240613	-20.76	370000	20231031	9.86	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	376500	7.97	20231107	0.07	N	007310	5000	200 억	488270	N	N	44	N	N
129	20241107	090215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406500	-8500	5	-2.05	58010500	142	6.47	409500	410000	406500	539000	290500	415000	408524.65	12.18	-87	421000	418000	414500	411500	408000	418250	411750	200	124000	5000	307100	500	1	4007830	16292	10.16	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.76	370000	20231031	9.86	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	376500	7.97	20231107	0.07	N	007310	5000	200 억	488270	N	N	44	N	N
130	20241106	160216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	415000	0	3	0.00	907317000	2191	87.68	415000	417500	411000	539000	290500	415000	414106.42	12.18	146	422000	418500	414000	410500	406000	420250	412250	200	124000	5000	307100	500	1	4007830	16632	10.37	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.10	365500	20231030	13.54	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	376500	10.23	20231107	0.07	N	007310	5000	200 억	488140	N	N	44	N	N
131	20241106	150222	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	412500	-2500	5	-0.60	731366500	1765	70.63	415000	417500	411000	539000	290500	415000	414371.95	12.18	164	422000	418500	414000	410500	406000	420250	412250	200	124000	5000	307100	500	1	4007830	16532	10.31	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.59	365500	20231030	12.86	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	376500	9.56	20231107	0.07	N	007310	5000	200 억	488140	N	N	3	N	N
132	20241106	140221	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	412500	-2500	5	-0.60	654256500	1578	63.15	415000	417500	411000	539000	290500	415000	414611.22	12.18	169	422000	418500	414000	410500	406000	420250	412250	200	124000	5000	307100	500	1	4007830	16532	10.31	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.59	365500	20231030	12.86	513000	-19.59	20240613	381000	8.27	20240320	513000	-19.59	20240613	376500	9.56	20231107	0.07	N	007310	5000	200 억	488140	N	N	3	N	N
133	20241106	130220	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	413500	-1500	5	-0.36	603049500	1454	58.18	415000	417500	411000	539000	290500	415000	414752.06	12.18	144	422000	418500	414000	410500	406000	420250	412250	200	124000	5000	307100	500	1	4007830	16572	10.34	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.40	365500	20231030	13.13	513000	-19.40	20240613	381000	8.53	20240320	513000	-19.40	20240613	376500	9.83	20231107	0.07	N	007310	5000	200 억	488140	N	N	3	N	N
134	20241106	120215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	417000	2000	2	0.48	287928500	693	27.73	415000	417500	411000	539000	290500	415000	415481.24	12.18	62	422000	418500	414000	410500	406000	420250	412250	200	124000	5000	307100	500	1	4007830	16713	10.42	0.74	12	0.02	40005.00	566748.00	513000	20240613	-18.71	365500	20231030	14.09	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	376500	10.76	20231107	0.07	N	007310	5000	200 억	488140	N	N	3	N	N
135	20241106	110218	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	416500	1500	2	0.36	209951500	506	20.25	415000	417500	411000	539000	290500	415000	414923.91	12.18	58	422000	418500	414000	410500	406000	420250	412250	200	124000	5000	307100	500	1	4007830	16693	10.41	0.73	12	0.01	40005.00	566748.00	513000	20240613	-18.81	365500	20231030	13.95	513000	-18.81	20240613	381000	9.32	20240320	513000	-18.81	20240613	376500	10.62	20231107	0.07	N	007310	5000	200 억	488140	N	N	3	N	N
136	20241106	100217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	417000	2000	2	0.48	174948500	422	16.89	415000	417000	411000	539000	290500	415000	414569.91	12.18	60	422000	418500	414000	410500	406000	420250	412250	200	124000	5000	307100	500	1	4007830	16713	10.42	0.74	12	0.01	40005.00	566748.00	513000	20240613	-18.71	365500	20231030	14.09	513000	-18.71	20240613	381000	9.45	20240320	513000	-18.71	20240613	376500	10.76	20231107	0.07	N	007310	5000	200 억	488140	N	N	3	N	N
137	20241106	090217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	412000	-3000	5	-0.72	37642000	91	3.64	415000	415000	411000	539000	290500	415000	413648.35	12.18	-56	422000	418500	414000	410500	406000	420250	412250	200	124000	5000	307100	500	1	4007830	16512	10.30	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.69	365500	20231030	12.72	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	376500	9.43	20231107	0.07	N	007310	5000	200 억	488140	N	N	3	N	N
138	20241105	160214	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	415000	-3500	5	-0.84	1027083000	2489	85.92	413000	417500	409500	544000	293000	418500	412648.85	12.18	-32	426500	422500	414500	410500	402500	424500	412500	200	125500	5000	309690	500	1	4007830	16632	10.37	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.10	365500	20231030	13.54	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	376500	10.23	20231107	0.07	N	007310	5000	200 억	488035	N	N	3	N	N
139	20241105	150217	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	412000	-6500	5	-1.55	694792000	1682	58.06	413000	417500	411000	544000	293000	418500	413074.91	12.18	-136	426500	422500	414500	410500	402500	424500	412500	200	125500	5000	309690	500	1	4007830	16512	10.30	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.69	365500	20231030	12.72	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	376500	9.43	20231107	0.07	N	007310	5000	200 억	488035	N	N	3	N	N
140	20241105	140214	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	412000	-6500	5	-1.55	667604000	1616	55.78	413000	417500	411000	544000	293000	418500	413121.29	12.18	-146	426500	422500	414500	410500	402500	424500	412500	200	125500	5000	309690	500	1	4007830	16512	10.30	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.69	365500	20231030	12.72	513000	-19.69	20240613	381000	8.14	20240320	513000	-19.69	20240613	376500	9.43	20231107	0.07	N	007310	5000	200 억	488035	N	N	3	N	N
141	20241105	130214	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	414500	-4000	5	-0.96	575586000	1393	48.08	413000	417500	411000	544000	293000	418500	413198.85	12.18	-91	426500	422500	414500	410500	402500	424500	412500	200	125500	5000	309690	500	1	4007830	16612	10.36	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.20	365500	20231030	13.41	513000	-19.20	20240613	381000	8.79	20240320	513000	-19.20	20240613	376500	10.09	20231107	0.07	N	007310	5000	200 억	488035	N	N	3	N	N
142	20241105	120215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	414000	-4500	5	-1.08	498202500	1206	41.63	413000	417500	411000	544000	293000	418500	413103.23	12.18	-89	426500	422500	414500	410500	402500	424500	412500	200	125500	5000	309690	500	1	4007830	16592	10.35	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.30	365500	20231030	13.27	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	376500	9.96	20231107	0.07	N	007310	5000	200 억	488035	N	N	3	N	N
143	20241105	110211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	414000	-4500	5	-1.08	414178000	1003	34.62	413000	417500	411000	544000	293000	418500	412939.18	12.18	-32	426500	422500	414500	410500	402500	424500	412500	200	125500	5000	309690	500	1	4007830	16592	10.35	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.30	365500	20231030	13.27	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	376500	9.96	20231107	0.07	N	007310	5000	200 억	488035	N	N	3	N	N
144	20241105	100213	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	413000	-5500	5	-1.31	251602500	610	21.06	413000	417500	411000	544000	293000	418500	412463.11	12.18	51	426500	422500	414500	410500	402500	424500	412500	200	125500	5000	309690	500	1	4007830	16552	10.32	0.73	12	0.02	40005.00	566748.00	513000	20240613	-19.49	365500	20231030	13.00	513000	-19.49	20240613	381000	8.40	20240320	513000	-19.49	20240613	376500	9.69	20231107	0.07	N	007310	5000	200 억	488035	N	N	3	N	N
145	20241105	090212	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	414000	-4500	5	-1.08	28915000	70	2.42	413000	414000	413000	544000	293000	418500	413071.43	12.18	-12	426500	422500	414500	410500	402500	424500	412500	200	125500	5000	309690	500	1	4007830	16592	10.35	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.30	365500	20231030	13.27	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	376500	9.96	20231107	0.07	N	007310	5000	200 억	488035	N	N	3	N	N
146	20241104	160212	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	418500	11500	2	2.83	1194926000	2894	66.59	408000	418500	406500	529000	285000	407000	412874.48	12.17	560	427000	417000	411500	401500	396000	414250	398750	200	122000	5000	301180	500	1	4007830	16773	10.46	0.74	12	0.07	40005.00	566748.00	513000	20240613	-18.42	365500	20231030	14.50	513000	-18.42	20240613	381000	9.84	20240320	513000	-18.42	20240613	376500	11.16	20231107	0.07	N	007310	5000	200 억	487658	N	N	3	N	N
147	20241104	150216	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	415500	8500	2	2.09	916446500	2226	51.22	408000	416000	406500	529000	285000	407000	411703.15	12.17	516	427000	417000	411500	401500	396000	414250	398750	200	122000	5000	301180	500	1	4007830	16653	10.39	0.73	12	0.06	40005.00	566748.00	513000	20240613	-19.01	365500	20231030	13.68	513000	-19.01	20240613	381000	9.06	20240320	513000	-19.01	20240613	376500	10.36	20231107	0.07	N	007310	5000	200 억	487658	N	N	4	N	N
148	20241104	140213	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	415000	8000	2	1.97	780647500	1899	43.70	408000	415000	406500	529000	285000	407000	411085.62	12.17	332	427000	417000	411500	401500	396000	414250	398750	200	122000	5000	301180	500	1	4007830	16632	10.37	0.73	12	0.05	40005.00	566748.00	513000	20240613	-19.10	365500	20231030	13.54	513000	-19.10	20240613	381000	8.92	20240320	513000	-19.10	20240613	376500	10.23	20231107	0.07	N	007310	5000	200 억	487658	N	N	4	N	N
149	20241104	130154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	414000	7000	2	1.72	667941000	1627	37.44	408000	415000	406500	529000	285000	407000	410537.52	12.17	272	427000	417000	411500	401500	396000	414250	398750	200	122000	5000	301180	500	1	4007830	16592	10.35	0.73	12	0.04	40005.00	566748.00	513000	20240613	-19.30	365500	20231030	13.27	513000	-19.30	20240613	381000	8.66	20240320	513000	-19.30	20240613	376500	9.96	20231107	0.07	N	007310	5000	200 억	487658	N	N	4	N	N
150	20241104	120211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	411500	4500	2	1.11	492706000	1203	27.68	408000	412000	406500	529000	285000	407000	409566.56	12.17	246	427000	417000	411500	401500	396000	414250	398750	200	122000	5000	301180	500	1	4007830	16492	10.29	0.73	12	0.03	40005.00	566748.00	513000	20240613	-19.79	365500	20231030	12.59	513000	-19.79	20240613	381000	8.01	20240320	513000	-19.79	20240613	376500	9.30	20231107	0.07	N	007310	5000	200 억	487658	N	N	4	N	N
151	20241104	110211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	410500	3500	2	0.86	356591000	872	20.06	408000	411000	406500	529000	285000	407000	408936.85	12.17	175	427000	417000	411500	401500	396000	414250	398750	200	122000	5000	301180	500	1	4007830	16452	10.26	0.72	12	0.02	40005.00	566748.00	513000	20240613	-19.98	365500	20231030	12.31	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	376500	9.03	20231107	0.07	N	007310	5000	200 억	487658	N	N	4	N	N
152	20241104	100209	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	410500	3500	2	0.86	171686500	420	9.66	408000	411000	406500	529000	285000	407000	408781.62	12.17	67	427000	417000	411500	401500	396000	414250	398750	200	122000	5000	301180	500	1	4007830	16452	10.26	0.72	12	0.01	40005.00	566748.00	513000	20240613	-19.98	365500	20231030	12.31	513000	-19.98	20240613	381000	7.74	20240320	513000	-19.98	20240613	376500	9.03	20231107	0.07	N	007310	5000	200 억	487658	N	N	4	N	N
153	20241104	090209	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	408500	1500	2	0.37	6935500	17	0.39	408000	408500	408000	529000	285000	407000	408031.25	12.17	-5	427000	417000	411500	401500	396000	414250	398750	200	122000	5000	301180	500	1	4007830	16372	10.21	0.72	12	0.00	40005.00	566748.00	513000	20240613	-20.37	365500	20231030	11.76	513000	-20.37	20240613	381000	7.22	20240320	513000	-20.37	20240613	376500	8.50	20231107	0.07	N	007310	5000	200 억	487658	N	N	4	N	N
154	20241101	160205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	407000	-14500	5	-3.44	1763245500	4314	147.84	421500	421500	406000	547000	295500	421500	408726.76	12.17	-1879	431833	426666	416333	411166	400833	429250	413750	200	125500	5000	311910	500	1	4007830	16312	10.17	0.72	12	0.11	40005.00	566748.00	513000	20240613	-20.66	365500	20231025	11.35	513000	-20.66	20240613	381000	6.82	20240320	513000	-20.66	20240613	373500	8.97	20231101	0.07	N	007310	5000	200 억	487905	N	N	4	N	N
155	20241101	150210	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	406500	-15000	5	-3.56	1555302000	3803	130.33	421500	421500	406000	547000	295500	421500	408967.13	12.17	-1784	431833	426666	416333	411166	400833	429250	413750	200	125500	5000	311910	500	1	4007830	16292	10.16	0.72	12	0.09	40005.00	566748.00	513000	20240613	-20.76	365500	20231025	11.22	513000	-20.76	20240613	381000	6.69	20240320	513000	-20.76	20240613	373500	8.84	20231101	0.07	N	007310	5000	200 억	487905	N	N	29	N	N
156	20241101	140207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	409500	-12000	5	-2.85	1252080500	3059	104.83	421500	421500	406000	547000	295500	421500	409310.40	12.17	-1516	431833	426666	416333	411166	400833	429250	413750	200	125500	5000	311910	500	1	4007830	16412	10.24	0.72	12	0.08	40005.00	566748.00	513000	20240613	-20.18	365500	20231025	12.04	513000	-20.18	20240613	381000	7.48	20240320	513000	-20.18	20240613	373500	9.64	20231101	0.07	N	007310	5000	200 억	487905	N	N	29	N	N
157	20241101	130219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	409000	-12500	5	-2.97	1192285000	2913	99.83	421500	421500	406000	547000	295500	421500	409297.97	12.17	-1514	431833	426666	416333	411166	400833	429250	413750	200	125500	5000	311910	500	1	4007830	16392	10.22	0.72	12	0.07	40005.00	566748.00	513000	20240613	-20.27	365500	20231025	11.90	513000	-20.27	20240613	381000	7.35	20240320	513000	-20.27	20240613	373500	9.50	20231101	0.07	N	007310	5000	200 억	487905	N	N	29	N	N
158	20241101	120221	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	407500	-14000	5	-3.32	964388000	2354	80.67	421500	421500	406500	547000	295500	421500	409680.54	12.17	-1419	431833	426666	416333	411166	400833	429250	413750	200	125500	5000	311910	500	1	4007830	16332	10.19	0.72	12	0.06	40005.00	566748.00	513000	20240613	-20.57	365500	20231025	11.49	513000	-20.57	20240613	381000	6.96	20240320	513000	-20.57	20240613	373500	9.10	20231101	0.07	N	007310	5000	200 억	487905	N	N	29	N	N
159	20241101	110219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	408000	-13500	5	-3.20	730904500	1781	61.03	421500	421500	407500	547000	295500	421500	410389.95	12.17	-1039	431833	426666	416333	411166	400833	429250	413750	200	125500	5000	311910	500	1	4007830	16352	10.20	0.72	12	0.04	40005.00	566748.00	513000	20240613	-20.47	365500	20231025	11.63	513000	-20.47	20240613	381000	7.09	20240320	513000	-20.47	20240613	373500	9.24	20231101	0.07	N	007310	5000	200 억	487905	N	N	29	N	N
160	20241101	100220	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	410000	-11500	5	-2.73	441897000	1075	36.84	421500	421500	408500	547000	295500	421500	411066.98	12.17	-596	431833	426666	416333	411166	400833	429250	413750	200	125500	5000	311910	500	1	4007830	16432	10.25	0.72	12	0.03	40005.00	566748.00	513000	20240613	-20.08	365500	20231025	12.18	513000	-20.08	20240613	381000	7.61	20240320	513000	-20.08	20240613	373500	9.77	20231101	0.07	N	007310	5000	200 억	487905	N	N	29	N	N
161	20241101	090219	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	414500	-7000	5	-1.66	29295500	70	2.40	421500	421500	414000	547000	295500	421500	418507.14	12.17	-27	431833	426666	416333	411166	400833	429250	413750	200	125500	5000	311910	500	1	4007830	16612	10.36	0.73	12	0.00	40005.00	566748.00	513000	20240613	-19.20	365500	20231025	13.41	513000	-19.20	20240613	381000	8.79	20240320	513000	-19.20	20240613	373500	10.98	20231101	0.07	N	007310	5000	200 억	487905	N	N	29	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History