KissMeData/280360/price/prices-20231001.csv

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	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161107	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	114000	1100	2	0.97	1045062500	9164	215.22	113900	114300	112800	146700	79100	112900	114040.09	12.74	0	246	115566	114232	113366	112032	111166	113800	111600	47	33800	500	85800	100	1	9434574	10755	19.22	0.53	12	0.10	5931.00	216983.00	133000	20221107	-14.29	91000	20230726	25.27	127600	-10.66	20230214	91000	25.27	20230726	133000	-14.29	20221107	91000	25.27	20230726	0.08	Y	280360	500	47 억		1201702	N	N	112	N	00	N
3	20231031	151118	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113900	1000	2	0.89	993993900	8716	204.70	113900	114300	112800	146700	79100	112900	114042.44	12.74	0	294	115566	114232	113366	112032	111166	113800	111600	47	33800	500	85800	100	1	9434574	10746	19.20	0.52	12	0.09	5931.00	216983.00	133000	20221107	-14.36	91000	20230726	25.16	127600	-10.74	20230214	91000	25.16	20230726	133000	-14.36	20221107	91000	25.16	20230726	0.08	Y	280360	500	47 억		1201702	N	N	76	N	00	N
4	20231031	141128	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113900	1000	2	0.89	878722500	7702	180.88	113900	114300	113600	146700	79100	112900	114090.17	12.74	0	115	115566	114232	113366	112032	111166	113800	111600	47	33800	500	85800	100	1	9434574	10746	19.20	0.52	12	0.08	5931.00	216983.00	133000	20221107	-14.36	91000	20230726	25.16	127600	-10.74	20230214	91000	25.16	20230726	133000	-14.36	20221107	91000	25.16	20230726	0.08	Y	280360	500	47 억		1201702	N	N	76	N	00	N
5	20231031	131118	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	114200	1300	2	1.15	455742700	3995	93.82	113900	114300	113600	146700	79100	112900	114078.27	12.74	0	773	115566	114232	113366	112032	111166	113800	111600	47	33800	500	85800	100	1	9434574	10774	19.25	0.53	12	0.04	5931.00	216983.00	133000	20221107	-14.14	91000	20230726	25.49	127600	-10.50	20230214	91000	25.49	20230726	133000	-14.14	20221107	91000	25.49	20230726	0.08	Y	280360	500	47 억		1201702	N	N	76	N	00	N
6	20231031	121119	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	114000	1100	2	0.97	368069200	3227	75.79	113900	114300	113600	146700	79100	112900	114059.25	12.74	0	658	115566	114232	113366	112032	111166	113800	111600	47	33800	500	85800	100	1	9434574	10755	19.22	0.53	12	0.03	5931.00	216983.00	133000	20221107	-14.29	91000	20230726	25.27	127600	-10.66	20230214	91000	25.27	20230726	133000	-14.29	20221107	91000	25.27	20230726	0.08	Y	280360	500	47 억		1201702	N	N	76	N	00	N
7	20231031	111147	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	114100	1200	2	1.06	226249600	1985	46.62	113900	114300	113600	146700	79100	112900	113979.65	12.74	0	371	115566	114232	113366	112032	111166	113800	111600	47	33800	500	85800	100	1	9434574	10765	19.24	0.53	12	0.02	5931.00	216983.00	133000	20221107	-14.21	91000	20230726	25.38	127600	-10.58	20230214	91000	25.38	20230726	133000	-14.21	20221107	91000	25.38	20230726	0.08	Y	280360	500	47 억		1201702	N	N	76	N	00	N
8	20231031	101127	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113900	1000	2	0.89	115883000	1017	23.88	113900	114200	113600	146700	79100	112900	113945.92	12.74	0	88	115566	114232	113366	112032	111166	113800	111600	47	33800	500	85800	100	1	9434574	10746	19.20	0.52	12	0.01	5931.00	216983.00	133000	20221107	-14.36	91000	20230726	25.16	127600	-10.74	20230214	91000	25.16	20230726	133000	-14.36	20221107	91000	25.16	20230726	0.08	Y	280360	500	47 억		1201702	N	N	76	N	00	N
9	20231031	091127	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	114000	1100	2	0.97	28034400	246	5.78	113900	114200	113800	146700	79100	112900	113960.98	12.74	0	66	115566	114232	113366	112032	111166	113800	111600	47	33800	500	85800	100	1	9434574	10755	19.22	0.53	12	0.00	5931.00	216983.00	133000	20221107	-14.29	91000	20230726	25.27	127600	-10.66	20230214	91000	25.27	20230726	133000	-14.29	20221107	91000	25.27	20230726	0.08	Y	280360	500	47 억		1201702	N	N	76	N	00	N
10	20231030	161105	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112900	-400	5	-0.35	483005200	4258	34.96	113300	114700	112500	147200	79400	113300	113434.92	12.73	0	1450	116033	114666	113233	111866	110433	115350	112550	47	33900	500	86100	100	1	9434574	10652	19.04	0.52	12	0.05	5931.00	216983.00	133000	20221026	-15.11	91000	20230726	24.07	127600	-11.52	20230214	91000	24.07	20230726	133000	-15.11	20221107	91000	24.07	20230726	0.08	Y	280360	500	47 억		1201005	N	N	76	N	00	N
11	20231030	151040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113900	600	2	0.53	409085500	3604	29.59	113300	114700	112500	147200	79400	113300	113509.03	12.73	0	1532	116033	114666	113233	111866	110433	115350	112550	47	33900	500	86100	100	1	9434574	10746	19.20	0.52	12	0.04	5931.00	216983.00	133000	20221026	-14.36	91000	20230726	25.16	127600	-10.74	20230214	91000	25.16	20230726	133000	-14.36	20221107	91000	25.16	20230726	0.08	Y	280360	500	47 억		1201005	N	N	687	N	00	N
12	20231030	141037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113700	400	2	0.35	373658500	3293	27.04	113300	114700	112500	147200	79400	113300	113470.80	12.73	0	1502	116033	114666	113233	111866	110433	115350	112550	47	33900	500	86100	100	1	9434574	10727	19.17	0.52	12	0.03	5931.00	216983.00	133000	20221026	-14.51	91000	20230726	24.95	127600	-10.89	20230214	91000	24.95	20230726	133000	-14.51	20221107	91000	24.95	20230726	0.08	Y	280360	500	47 억		1201005	N	N	687	N	00	N
13	20231030	131041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	114100	800	2	0.71	341641600	3012	24.73	113300	114700	112500	147200	79400	113300	113427.04	12.73	0	1568	116033	114666	113233	111866	110433	115350	112550	47	33900	500	86100	100	1	9434574	10765	19.24	0.53	12	0.03	5931.00	216983.00	133000	20221026	-14.21	91000	20230726	25.38	127600	-10.58	20230214	91000	25.38	20230726	133000	-14.21	20221107	91000	25.38	20230726	0.08	Y	280360	500	47 억		1201005	N	N	687	N	00	N
14	20231030	121033	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113900	600	2	0.53	299545600	2643	21.70	113300	114700	112500	147200	79400	113300	113335.52	12.73	0	1423	116033	114666	113233	111866	110433	115350	112550	47	33900	500	86100	100	1	9434574	10746	19.20	0.52	12	0.03	5931.00	216983.00	133000	20221026	-14.36	91000	20230726	25.16	127600	-10.74	20230214	91000	25.16	20230726	133000	-14.36	20221107	91000	25.16	20230726	0.08	Y	280360	500	47 억		1201005	N	N	687	N	00	N
15	20231030	111034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113200	-100	5	-0.09	198064000	1752	14.38	113300	114700	112500	147200	79400	113300	113049.51	12.73	0	676	116033	114666	113233	111866	110433	115350	112550	47	33900	500	86100	100	1	9434574	10680	19.09	0.52	12	0.02	5931.00	216983.00	133000	20221026	-14.89	91000	20230726	24.40	127600	-11.29	20230214	91000	24.40	20230726	133000	-14.89	20221107	91000	24.40	20230726	0.08	Y	280360	500	47 억		1201005	N	N	687	N	00	N
16	20231030	101030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113900	600	2	0.53	91848900	810	6.65	113300	114700	112500	147200	79400	113300	113394.29	12.73	0	38	116033	114666	113233	111866	110433	115350	112550	47	33900	500	86100	100	1	9434574	10746	19.20	0.52	12	0.01	5931.00	216983.00	133000	20221026	-14.36	91000	20230726	25.16	127600	-10.74	20230214	91000	25.16	20230726	133000	-14.36	20221107	91000	25.16	20230726	0.08	Y	280360	500	47 억		1201005	N	N	687	N	00	N
17	20231030	091029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	-700	5	-0.62	44399600	392	3.22	113300	114700	112500	147200	79400	113300	113263.82	12.73	0	-156	116033	114666	113233	111866	110433	115350	112550	47	33900	500	86100	100	1	9434574	10623	18.98	0.52	12	0.00	5931.00	216983.00	133000	20221026	-15.34	91000	20230726	23.74	127600	-11.76	20230214	91000	23.74	20230726	133000	-15.34	20221107	91000	23.74	20230726	0.08	Y	280360	500	47 억		1201005	N	N	687	N	00	N
18	20231027	160945	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113300	900	2	0.80	1375326500	12162	204.54	112100	114600	111800	146100	78700	112400	113083.91	12.68	0	4625	114000	113200	112400	111600	110800	112800	111200	47	33700	500	85420	100	1	9434574	10689	19.10	0.52	12	0.13	5931.00	216983.00	133000	20221026	-14.81	91000	20230726	24.51	127600	-11.21	20230214	91000	24.51	20230726	133000	-14.81	20221107	91000	24.51	20230726	0.08	Y	280360	500	47 억		1196342	N	N	687	N	00	N
19	20231027	151031	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113200	800	2	0.71	1344751400	11892	200.00	112100	114600	111800	146100	78700	112400	113080.34	12.68	0	4596	114000	113200	112400	111600	110800	112800	111200	47	33700	500	85420	100	1	9434574	10680	19.09	0.52	12	0.13	5931.00	216983.00	133000	20221026	-14.89	91000	20230726	24.40	127600	-11.29	20230214	91000	24.40	20230726	133000	-14.89	20221107	91000	24.40	20230726	0.08	Y	280360	500	47 억		1196342	N	N	637	N	00	N
20	20231027	141029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	-500	5	-0.44	1005005100	8866	149.11	112100	114600	111800	146100	78700	112400	113354.96	12.68	0	2716	114000	113200	112400	111600	110800	112800	111200	47	33700	500	85420	100	1	9434574	10557	18.87	0.52	12	0.09	5931.00	216983.00	133000	20221026	-15.86	91000	20230726	22.97	127600	-12.30	20230214	91000	22.97	20230726	133000	-15.86	20221107	91000	22.97	20230726	0.08	Y	280360	500	47 억		1196342	N	N	637	N	00	N
21	20231027	131020	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	200	2	0.18	835350000	7355	123.70	112100	114600	112100	146100	78700	112400	113575.80	12.68	0	1788	114000	113200	112400	111600	110800	112800	111200	47	33700	500	85420	100	1	9434574	10623	18.98	0.52	12	0.08	5931.00	216983.00	133000	20221026	-15.34	91000	20230726	23.74	127600	-11.76	20230214	91000	23.74	20230726	133000	-15.34	20221107	91000	23.74	20230726	0.08	Y	280360	500	47 억		1196342	N	N	637	N	00	N
22	20231027	121032	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113800	1400	2	1.25	749273900	6594	110.90	112100	114600	112100	146100	78700	112400	113629.65	12.68	0	1622	114000	113200	112400	111600	110800	112800	111200	47	33700	500	85420	100	1	9434574	10737	19.19	0.52	12	0.07	5931.00	216983.00	133000	20221026	-14.44	91000	20230726	25.05	127600	-10.82	20230214	91000	25.05	20230726	133000	-14.44	20221107	91000	25.05	20230726	0.08	Y	280360	500	47 억		1196342	N	N	637	N	00	N
23	20231027	111039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113900	1500	2	1.33	660682700	5817	97.83	112100	114600	112100	146100	78700	112400	113577.91	12.68	0	1668	114000	113200	112400	111600	110800	112800	111200	47	33700	500	85420	100	1	9434574	10746	19.20	0.52	12	0.06	5931.00	216983.00	133000	20221026	-14.36	91000	20230726	25.16	127600	-10.74	20230214	91000	25.16	20230726	133000	-14.36	20221107	91000	25.16	20230726	0.08	Y	280360	500	47 억		1196342	N	N	637	N	00	N
24	20231027	101028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112900	500	2	0.44	294224200	2602	43.76	112100	113800	112100	146100	78700	112400	113076.17	12.68	0	632	114000	113200	112400	111600	110800	112800	111200	47	33700	500	85420	100	1	9434574	10652	19.04	0.52	12	0.03	5931.00	216983.00	133000	20221026	-15.11	91000	20230726	24.07	127600	-11.52	20230214	91000	24.07	20230726	133000	-15.11	20221107	91000	24.07	20230726	0.08	Y	280360	500	47 억		1196342	N	N	637	N	00	N
25	20231027	091030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113100	700	2	0.62	89233000	791	13.30	112100	113300	112100	146100	78700	112400	112810.37	12.68	0	453	114000	113200	112400	111600	110800	112800	111200	47	33700	500	85420	100	1	9434574	10671	19.07	0.52	12	0.01	5931.00	216983.00	133000	20221026	-14.96	91000	20230726	24.29	127600	-11.36	20230214	91000	24.29	20230726	133000	-14.96	20221107	91000	24.29	20230726	0.08	Y	280360	500	47 억		1196342	N	N	637	N	00	N
26	20231026	161015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-500	5	-0.44	668636500	5945	115.30	113200	113200	111600	146700	79100	112900	112470.40	12.66	0	1778	115033	113966	111833	110766	108633	114500	111300	47	33800	500	85800	100	1	9434574	10604	18.95	0.52	12	0.06	5931.00	216983.00	133000	20221026	-15.49	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	133000	-15.49	20221026	91000	23.52	20230726	0.08	Y	280360	500	47 억		1194749	N	N	637	N	00	N
27	20231026	151014	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	-300	5	-0.27	600349300	5338	103.53	113200	113200	111600	146700	79100	112900	112467.09	12.66	0	1491	115033	113966	111833	110766	108633	114500	111300	47	33800	500	85800	100	1	9434574	10623	18.98	0.52	12	0.06	5931.00	216983.00	133000	20221026	-15.34	91000	20230726	23.74	127600	-11.76	20230214	91000	23.74	20230726	133000	-15.34	20221026	91000	23.74	20230726	0.08	Y	280360	500	47 억		1194749	N	N	601	N	00	N
28	20231026	141016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112800	-100	5	-0.09	481145000	4279	82.99	113200	113200	111600	146700	79100	112900	112443.33	12.66	0	1203	115033	113966	111833	110766	108633	114500	111300	47	33800	500	85800	100	1	9434574	10642	19.02	0.52	12	0.05	5931.00	216983.00	133000	20221026	-15.19	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	133000	-15.19	20221026	91000	23.96	20230726	0.08	Y	280360	500	47 억		1194749	N	N	601	N	00	N
29	20231026	131015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	-300	5	-0.27	359123200	3194	61.95	113200	113200	111600	146700	79100	112900	112436.82	12.66	0	1066	115033	113966	111833	110766	108633	114500	111300	47	33800	500	85800	100	1	9434574	10623	18.98	0.52	12	0.03	5931.00	216983.00	133000	20221026	-15.34	91000	20230726	23.74	127600	-11.76	20230214	91000	23.74	20230726	133000	-15.34	20221026	91000	23.74	20230726	0.08	Y	280360	500	47 억		1194749	N	N	601	N	00	N
30	20231026	121007	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-500	5	-0.44	305600100	2718	52.72	113200	113200	111600	146700	79100	112900	112435.65	12.66	0	851	115033	113966	111833	110766	108633	114500	111300	47	33800	500	85800	100	1	9434574	10604	18.95	0.52	12	0.03	5931.00	216983.00	133000	20221026	-15.49	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	133000	-15.49	20221026	91000	23.52	20230726	0.08	Y	280360	500	47 억		1194749	N	N	601	N	00	N
31	20231026	111023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112700	-200	5	-0.18	247509000	2202	42.71	113200	113200	111600	146700	79100	112900	112401.91	12.66	0	733	115033	113966	111833	110766	108633	114500	111300	47	33800	500	85800	100	1	9434574	10633	19.00	0.52	12	0.02	5931.00	216983.00	133000	20221026	-15.26	91000	20230726	23.85	127600	-11.68	20230214	91000	23.85	20230726	133000	-15.26	20221026	91000	23.85	20230726	0.08	Y	280360	500	47 억		1194749	N	N	601	N	00	N
32	20231026	101018	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	-800	5	-0.71	144105800	1281	24.84	113200	113200	111600	146700	79100	112900	112494.77	12.66	0	244	115033	113966	111833	110766	108633	114500	111300	47	33800	500	85800	100	1	9434574	10576	18.90	0.52	12	0.01	5931.00	216983.00	133000	20221026	-15.71	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	133000	-15.71	20221026	91000	23.19	20230726	0.08	Y	280360	500	47 억		1194749	N	N	601	N	00	N
33	20231026	091016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112800	-100	5	-0.09	52301700	464	9.00	113200	113200	111600	146700	79100	112900	112719.18	12.66	0	27	115033	113966	111833	110766	108633	114500	111300	47	33800	500	85800	100	1	9434574	10642	19.02	0.52	12	0.00	5931.00	216983.00	133000	20221026	-15.19	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	133000	-15.19	20221026	91000	23.96	20230726	0.08	Y	280360	500	47 억		1194749	N	N	601	N	00	N
34	20231025	161018	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112900	2600	2	2.36	576943900	5155	133.24	110000	112900	109700	143300	77300	110300	111919.28	12.63	0	3359	115033	112666	110933	108566	106833	111800	107700	47	33000	500	83820	100	1	9434574	10652	19.04	0.52	12	0.05	5931.00	216983.00	133000	20221026	-15.11	91000	20230726	24.07	127600	-11.52	20230214	91000	24.07	20230726	133000	-15.11	20221026	91000	24.07	20230726	0.08	Y	280360	500	47 억		1191875	N	N	601	N	00	N
35	20231025	151016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	2300	2	2.09	514080000	4597	118.82	110000	112600	109700	143300	77300	110300	111829.45	12.63	0	3162	115033	112666	110933	108566	106833	111800	107700	47	33000	500	83820	100	1	9434574	10623	18.98	0.52	12	0.05	5931.00	216983.00	133000	20221026	-15.34	91000	20230726	23.74	127600	-11.76	20230214	91000	23.74	20230726	133000	-15.34	20221026	91000	23.74	20230726	0.08	Y	280360	500	47 억		1191875	N	N	226	N	00	N
36	20231025	141011	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112300	2000	2	1.81	395344900	3540	91.50	110000	112600	109700	143300	77300	110300	111679.35	12.63	0	2653	115033	112666	110933	108566	106833	111800	107700	47	33000	500	83820	100	1	9434574	10595	18.93	0.52	12	0.04	5931.00	216983.00	133000	20221026	-15.56	91000	20230726	23.41	127600	-11.99	20230214	91000	23.41	20230726	133000	-15.56	20221026	91000	23.41	20230726	0.08	Y	280360	500	47 억		1191875	N	N	226	N	00	N
37	20231025	131013	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	2300	2	2.09	322590600	2892	74.75	110000	112600	109700	143300	77300	110300	111545.85	12.63	0	2197	115033	112666	110933	108566	106833	111800	107700	47	33000	500	83820	100	1	9434574	10623	18.98	0.52	12	0.03	5931.00	216983.00	133000	20221026	-15.34	91000	20230726	23.74	127600	-11.76	20230214	91000	23.74	20230726	133000	-15.34	20221026	91000	23.74	20230726	0.08	Y	280360	500	47 억		1191875	N	N	226	N	00	N
38	20231025	121015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	1500	2	1.36	224338700	2013	52.03	110000	112300	109700	143300	77300	110300	111444.96	12.63	0	1435	115033	112666	110933	108566	106833	111800	107700	47	33000	500	83820	100	1	9434574	10548	18.85	0.52	12	0.02	5931.00	216983.00	133000	20221026	-15.94	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	133000	-15.94	20221026	91000	22.86	20230726	0.08	Y	280360	500	47 억		1191875	N	N	226	N	00	N
39	20231025	111015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	1700	2	1.54	169677800	1524	39.39	110000	112300	109700	143300	77300	110300	111337.14	12.63	0	1086	115033	112666	110933	108566	106833	111800	107700	47	33000	500	83820	100	1	9434574	10567	18.88	0.52	12	0.02	5931.00	216983.00	133000	20221026	-15.79	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	133000	-15.79	20221026	91000	23.08	20230726	0.08	Y	280360	500	47 억		1191875	N	N	226	N	00	N
40	20231025	101016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	1200	2	1.09	93507700	844	21.81	110000	111600	109700	143300	77300	110300	110791.11	12.63	0	634	115033	112666	110933	108566	106833	111800	107700	47	33000	500	83820	100	1	9434574	10520	18.80	0.51	12	0.01	5931.00	216983.00	133000	20221026	-16.17	91000	20230726	22.53	127600	-12.62	20230214	91000	22.53	20230726	133000	-16.17	20221026	91000	22.53	20230726	0.08	Y	280360	500	47 억		1191875	N	N	226	N	00	N
41	20231025	091012	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110900	600	2	0.54	17956800	163	4.21	110000	110900	109700	143300	77300	110300	110164.42	12.63	0	93	115033	112666	110933	108566	106833	111800	107700	47	33000	500	83820	100	1	9434574	10463	18.70	0.51	12	0.00	5931.00	216983.00	133000	20221026	-16.62	91000	20230726	21.87	127600	-13.09	20230214	91000	21.87	20230726	133000	-16.62	20221026	91000	21.87	20230726	0.08	Y	280360	500	47 억		1191875	N	N	226	N	00	N
42	20231024	160950	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110300	-1200	5	-1.08	421371500	3818	79.81	112600	113300	109200	144900	78100	111500	110364.46	12.63	3	468	113166	112332	110666	109832	108166	112750	110250	47	33400	500	84740	100	1	9434574	10406	18.60	0.51	12	0.04	5931.00	216983.00	133000	20221026	-17.07	91000	20230726	21.21	127600	-13.56	20230214	91000	21.21	20230726	133000	-17.07	20221026	91000	21.21	20230726	0.08	Y	280360	500	47 억		1191374	N	N	226	N	00	N
43	20231024	151006	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	-1000	5	-0.90	400286700	3627	75.82	112600	113300	109200	144900	78100	111500	110363.03	12.63	3	416	113166	112332	110666	109832	108166	112750	110250	47	33400	500	84740	100	1	9434574	10425	18.63	0.51	12	0.04	5931.00	216983.00	133000	20221026	-16.92	91000	20230726	21.43	127600	-13.40	20230214	91000	21.43	20230726	133000	-16.92	20221026	91000	21.43	20230726	0.08	Y	280360	500	47 억		1191374	N	N	798	N	00	N
44	20231024	140949	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	-1300	5	-1.17	342738100	3106	64.92	112600	113300	109200	144900	78100	111500	110347.10	12.63	3	202	113166	112332	110666	109832	108166	112750	110250	47	33400	500	84740	100	1	9434574	10397	18.58	0.51	12	0.03	5931.00	216983.00	133000	20221026	-17.14	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	133000	-17.14	20221026	91000	21.10	20230726	0.08	Y	280360	500	47 억		1191374	N	N	798	N	00	N
45	20231024	130954	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110100	-1400	5	-1.26	268715700	2435	50.90	112600	113300	109200	144900	78100	111500	110355.52	12.63	3	-66	113166	112332	110666	109832	108166	112750	110250	47	33400	500	84740	100	1	9434574	10387	18.56	0.51	12	0.03	5931.00	216983.00	133000	20221026	-17.22	91000	20230726	20.99	127600	-13.71	20230214	91000	20.99	20230726	133000	-17.22	20221026	91000	20.99	20230726	0.08	Y	280360	500	47 억		1191374	N	N	798	N	00	N
46	20231024	121005	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	-1300	5	-1.17	218394400	1978	41.35	112600	113300	109200	144900	78100	111500	110411.73	12.63	3	-174	113166	112332	110666	109832	108166	112750	110250	47	33400	500	84740	100	1	9434574	10397	18.58	0.51	12	0.02	5931.00	216983.00	133000	20221026	-17.14	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	133000	-17.14	20221026	91000	21.10	20230726	0.08	Y	280360	500	47 억		1191374	N	N	798	N	00	N
47	20231024	111001	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109400	-2100	5	-1.88	171469300	1552	32.44	112600	113300	109200	144900	78100	111500	110482.80	12.63	3	-172	113166	112332	110666	109832	108166	112750	110250	47	33400	500	84740	100	1	9434574	10321	18.45	0.50	12	0.02	5931.00	216983.00	133000	20221026	-17.74	91000	20230726	20.22	127600	-14.26	20230214	91000	20.22	20230726	133000	-17.74	20221026	91000	20.22	20230726	0.08	Y	280360	500	47 억		1191374	N	N	798	N	00	N
48	20231024	100951	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110600	-900	5	-0.81	79740300	716	14.97	112600	113300	110500	144900	78100	111500	111369.13	12.63	3	-172	113166	112332	110666	109832	108166	112750	110250	47	33400	500	84740	100	1	9434574	10435	18.65	0.51	12	0.01	5931.00	216983.00	133000	20221026	-16.84	91000	20230726	21.54	127600	-13.32	20230214	91000	21.54	20230726	133000	-16.84	20221026	91000	21.54	20230726	0.08	Y	280360	500	47 억		1191374	N	N	798	N	00	N
49	20231024	090959	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111600	100	2	0.09	16190000	144	3.01	112600	113300	111600	144900	78100	111500	112430.56	12.63	3	8	113166	112332	110666	109832	108166	112750	110250	47	33400	500	84740	100	1	9434574	10529	18.82	0.51	12	0.00	5931.00	216983.00	133000	20221026	-16.09	91000	20230726	22.64	127600	-12.54	20230214	91000	22.64	20230726	133000	-16.09	20221026	91000	22.64	20230726	0.08	Y	280360	500	47 억		1191374	N	N	798	N	00	N
50	20231023	160944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	2500	2	2.29	525201000	4743	86.31	109600	111500	109000	141700	76300	109000	110731.65	12.63	0	1094	112866	110932	108966	107032	105066	109950	106050	47	32700	500	82840	100	1	9434574	10520	18.80	0.51	12	0.05	5931.00	216983.00	133000	20221026	-16.17	91000	20230726	22.53	127600	-12.62	20230214	91000	22.53	20230726	133000	-16.17	20221026	91000	22.53	20230726	0.08	Y	280360	500	47 억		1191409	N	N	798	N	00	N
51	20231023	150949	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110700	1700	2	1.56	439420600	3973	72.30	109600	111500	109000	141700	76300	109000	110601.71	12.63	0	1142	112866	110932	108966	107032	105066	109950	106050	47	32700	500	82840	100	1	9434574	10444	18.66	0.51	12	0.04	5931.00	216983.00	133000	20221026	-16.77	91000	20230726	21.65	127600	-13.24	20230214	91000	21.65	20230726	133000	-16.77	20221026	91000	21.65	20230726	0.08	Y	280360	500	47 억		1191409	N	N	1353	N	00	N
52	20231023	140948	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110600	1600	2	1.47	349597000	3163	57.56	109600	111500	109000	141700	76300	109000	110527.03	12.63	0	1019	112866	110932	108966	107032	105066	109950	106050	47	32700	500	82840	100	1	9434574	10435	18.65	0.51	12	0.03	5931.00	216983.00	133000	20221026	-16.84	91000	20230726	21.54	127600	-13.32	20230214	91000	21.54	20230726	133000	-16.84	20221026	91000	21.54	20230726	0.08	Y	280360	500	47 억		1191409	N	N	1353	N	00	N
53	20231023	130954	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	1800	2	1.65	290630600	2630	47.86	109600	111500	109000	141700	76300	109000	110505.93	12.63	0	869	112866	110932	108966	107032	105066	109950	106050	47	32700	500	82840	100	1	9434574	10454	18.68	0.51	12	0.03	5931.00	216983.00	133000	20221026	-16.69	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	133000	-16.69	20221026	91000	21.76	20230726	0.08	Y	280360	500	47 억		1191409	N	N	1353	N	00	N
54	20231023	120944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111000	2000	2	1.83	241907800	2190	39.85	109600	111500	109000	141700	76300	109000	110460.18	12.63	0	685	112866	110932	108966	107032	105066	109950	106050	47	32700	500	82840	100	1	9434574	10472	18.72	0.51	12	0.02	5931.00	216983.00	133000	20221026	-16.54	91000	20230726	21.98	127600	-13.01	20230214	91000	21.98	20230726	133000	-16.54	20221026	91000	21.98	20230726	0.08	Y	280360	500	47 억		1191409	N	N	1353	N	00	N
55	20231023	110941	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111100	2100	2	1.93	182149200	1651	30.05	109600	111500	109000	141700	76300	109000	110326.59	12.63	0	622	112866	110932	108966	107032	105066	109950	106050	47	32700	500	82840	100	1	9434574	10482	18.73	0.51	12	0.02	5931.00	216983.00	133000	20221026	-16.47	91000	20230726	22.09	127600	-12.93	20230214	91000	22.09	20230726	133000	-16.47	20221026	91000	22.09	20230726	0.08	Y	280360	500	47 억		1191409	N	N	1353	N	00	N
56	20231023	100935	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	1200	2	1.10	81501200	743	13.52	109600	110200	109000	141700	76300	109000	109692.06	12.63	0	311	112866	110932	108966	107032	105066	109950	106050	47	32700	500	82840	100	1	9434574	10397	18.58	0.51	12	0.01	5931.00	216983.00	133000	20221026	-17.14	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	133000	-17.14	20221026	91000	21.10	20230726	0.08	Y	280360	500	47 억		1191409	N	N	1353	N	00	N
57	20231023	090955	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109600	600	2	0.55	34737600	317	5.77	109600	109900	109000	141700	76300	109000	109582.33	12.63	0	111	112866	110932	108966	107032	105066	109950	106050	47	32700	500	82840	100	1	9434574	10340	18.48	0.51	12	0.00	5931.00	216983.00	133000	20221026	-17.59	91000	20230726	20.44	127600	-14.11	20230214	91000	20.44	20230726	133000	-17.59	20221026	91000	20.44	20230726	0.08	Y	280360	500	47 억		1191409	N	N	1353	N	00	N
58	20231020	160940	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109000	-1100	5	-1.00	595522500	5445	145.47	110900	110900	107000	143100	77100	110100	109370.80	12.62	0	1050	112166	111132	110566	109532	108966	110850	109250	47	33000	500	83670	100	1	9434574	10284	18.38	0.50	12	0.06	5931.00	216983.00	133000	20221026	-18.05	91000	20230726	19.78	127600	-14.58	20230214	91000	19.78	20230726	133000	-18.05	20221026	91000	19.78	20230726	0.09	Y	280360	500	47 억		1190876	N	N	1353	N	00	N
59	20231020	150939	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109900	-200	5	-0.18	552526800	5052	134.97	110900	110900	107000	143100	77100	110100	109367.93	12.62	0	867	112166	111132	110566	109532	108966	110850	109250	47	33000	500	83670	100	1	9434574	10369	18.53	0.51	12	0.05	5931.00	216983.00	133000	20221026	-17.37	91000	20230726	20.77	127600	-13.87	20230214	91000	20.77	20230726	133000	-17.37	20221026	91000	20.77	20230726	0.09	Y	280360	500	47 억		1190876	N	N	573	N	00	N
60	20231020	140949	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110100	0	3	0.00	460889800	4218	112.69	110900	110900	107000	143100	77100	110100	109267.38	12.62	0	646	112166	111132	110566	109532	108966	110850	109250	47	33000	500	83670	100	1	9434574	10387	18.56	0.51	12	0.04	5931.00	216983.00	133000	20221026	-17.22	91000	20230726	20.99	127600	-13.71	20230214	91000	20.99	20230726	133000	-17.22	20221026	91000	20.99	20230726	0.09	Y	280360	500	47 억		1190876	N	N	573	N	00	N
61	20231020	130922	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109800	-300	5	-0.27	377562300	3461	92.47	110900	110900	107000	143100	77100	110100	109090.52	12.62	0	558	112166	111132	110566	109532	108966	110850	109250	47	33000	500	83670	100	1	9434574	10359	18.51	0.51	12	0.04	5931.00	216983.00	133000	20221026	-17.44	91000	20230726	20.66	127600	-13.95	20230214	91000	20.66	20230726	133000	-17.44	20221026	91000	20.66	20230726	0.09	Y	280360	500	47 억		1190876	N	N	573	N	00	N
62	20231020	120932	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109800	-300	5	-0.27	329432000	3023	80.76	110900	110900	107000	143100	77100	110100	108975.19	12.62	0	451	112166	111132	110566	109532	108966	110850	109250	47	33000	500	83670	100	1	9434574	10359	18.51	0.51	12	0.03	5931.00	216983.00	133000	20221026	-17.44	91000	20230726	20.66	127600	-13.95	20230214	91000	20.66	20230726	133000	-17.44	20221026	91000	20.66	20230726	0.09	Y	280360	500	47 억		1190876	N	N	573	N	00	N
63	20231020	110943	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109600	-500	5	-0.45	264020600	2427	64.84	110900	110900	107000	143100	77100	110100	108784.75	12.62	0	361	112166	111132	110566	109532	108966	110850	109250	47	33000	500	83670	100	1	9434574	10340	18.48	0.51	12	0.03	5931.00	216983.00	133000	20221026	-17.59	91000	20230726	20.44	127600	-14.11	20230214	91000	20.44	20230726	133000	-17.59	20221026	91000	20.44	20230726	0.09	Y	280360	500	47 억		1190876	N	N	573	N	00	N
64	20231020	100934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	108600	-1500	5	-1.36	174893600	1609	42.99	110900	110900	107000	143100	77100	110100	108697.08	12.62	0	246	112166	111132	110566	109532	108966	110850	109250	47	33000	500	83670	100	1	9434574	10246	18.31	0.50	12	0.02	5931.00	216983.00	133000	20221026	-18.35	91000	20230726	19.34	127600	-14.89	20230214	91000	19.34	20230726	133000	-18.35	20221026	91000	19.34	20230726	0.09	Y	280360	500	47 억		1190876	N	N	573	N	00	N
65	20231020	090932	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	100	2	0.09	8191300	74	1.98	110900	110900	110200	143100	77100	110100	110693.24	12.62	0	-6	112166	111132	110566	109532	108966	110850	109250	47	33000	500	83670	100	1	9434574	10397	18.58	0.51	12	0.00	5931.00	216983.00	133000	20221026	-17.14	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	133000	-17.14	20221026	91000	21.10	20230726	0.09	Y	280360	500	47 억		1190876	N	N	573	N	00	N
66	20231019	160931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110100	-1200	5	-1.08	413481600	3743	102.30	110600	111600	110000	144600	78000	111300	110467.97	12.61	-99	1388	114633	112966	112133	110466	109633	112550	110050	47	33300	500	84580	100	1	9434574	10387	18.56	0.51	12	0.04	5931.00	216983.00	133000	20221026	-17.22	91000	20230726	20.99	127600	-13.71	20230214	91000	20.99	20230726	133000	-17.22	20221026	91000	20.99	20230726	0.07	Y	280360	500	47 억		1190069	N	N	573	N	00	N
67	20231019	150921	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	-1100	5	-0.99	351167700	3177	86.83	110600	111600	110100	144600	78000	111300	110534.37	12.61	-99	1520	114633	112966	112133	110466	109633	112550	110050	47	33300	500	84580	100	1	9434574	10397	18.58	0.51	12	0.03	5931.00	216983.00	133000	20221026	-17.14	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	133000	-17.14	20221026	91000	21.10	20230726	0.07	Y	280360	500	47 억		1190069	N	N	849	N	00	N
68	20231019	140935	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110300	-1000	5	-0.90	291846600	2639	72.12	110600	111600	110100	144600	78000	111300	110589.84	12.61	-99	1339	114633	112966	112133	110466	109633	112550	110050	47	33300	500	84580	100	1	9434574	10406	18.60	0.51	12	0.03	5931.00	216983.00	133000	20221026	-17.07	91000	20230726	21.21	127600	-13.56	20230214	91000	21.21	20230726	133000	-17.07	20221026	91000	21.21	20230726	0.07	Y	280360	500	47 억		1190069	N	N	849	N	00	N
69	20231019	130926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	-1100	5	-0.99	260260200	2353	64.31	110600	111600	110100	144600	78000	111300	110607.82	12.61	-99	1208	114633	112966	112133	110466	109633	112550	110050	47	33300	500	84580	100	1	9434574	10397	18.58	0.51	12	0.02	5931.00	216983.00	133000	20221026	-17.14	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	133000	-17.14	20221026	91000	21.10	20230726	0.07	Y	280360	500	47 억		1190069	N	N	849	N	00	N
70	20231019	120933	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110400	-900	5	-0.81	220672700	1994	54.50	110600	111600	110200	144600	78000	111300	110668.36	12.61	-99	1097	114633	112966	112133	110466	109633	112550	110050	47	33300	500	84580	100	1	9434574	10416	18.61	0.51	12	0.02	5931.00	216983.00	133000	20221026	-16.99	91000	20230726	21.32	127600	-13.48	20230214	91000	21.32	20230726	133000	-16.99	20221026	91000	21.32	20230726	0.07	Y	280360	500	47 억		1190069	N	N	849	N	00	N
71	20231019	110926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111000	-300	5	-0.27	191581100	1731	47.31	110600	111600	110200	144600	78000	111300	110676.55	12.61	-99	1038	114633	112966	112133	110466	109633	112550	110050	47	33300	500	84580	100	1	9434574	10472	18.72	0.51	12	0.02	5931.00	216983.00	133000	20221026	-16.54	91000	20230726	21.98	127600	-13.01	20230214	91000	21.98	20230726	133000	-16.54	20221026	91000	21.98	20230726	0.07	Y	280360	500	47 억		1190069	N	N	849	N	00	N
72	20231019	100921	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110900	-400	5	-0.36	144552500	1308	35.75	110600	111200	110200	144600	78000	111300	110514.14	12.61	-99	839	114633	112966	112133	110466	109633	112550	110050	47	33300	500	84580	100	1	9434574	10463	18.70	0.51	12	0.01	5931.00	216983.00	133000	20221026	-16.62	91000	20230726	21.87	127600	-13.09	20230214	91000	21.87	20230726	133000	-16.62	20221026	91000	21.87	20230726	0.07	Y	280360	500	47 억		1190069	N	N	849	N	00	N
73	20231019	090931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110600	-700	5	-0.63	42546700	385	10.52	110600	111200	110300	144600	78000	111300	110510.91	12.61	-99	202	114633	112966	112133	110466	109633	112550	110050	47	33300	500	84580	100	1	9434574	10435	18.65	0.51	12	0.00	5931.00	216983.00	133000	20221026	-16.84	91000	20230726	21.54	127600	-13.32	20230214	91000	21.54	20230726	133000	-16.84	20221026	91000	21.54	20230726	0.07	Y	280360	500	47 억		1190069	N	N	849	N	00	N
74	20231018	160934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	-1400	5	-1.24	409759400	3659	45.80	113000	113800	111300	146500	78900	112700	111986.91	12.62	0	464	116500	114600	113100	111200	109700	113850	110450	47	33800	500	85650	100	1	9434574	10501	18.77	0.51	12	0.04	5931.00	216983.00	133000	20221026	-16.32	91000	20230726	22.31	127600	-12.77	20230214	91000	22.31	20230726	133000	-16.32	20221026	91000	22.31	20230726	0.08	Y	280360	500	47 억		1190345	N	N	849	N	00	N
75	20231018	150925	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	-1200	5	-1.06	381585500	3406	42.63	113000	113800	111400	146500	78900	112700	112033.32	12.62	0	533	116500	114600	113100	111200	109700	113850	110450	47	33800	500	85650	100	1	9434574	10520	18.80	0.51	12	0.04	5931.00	216983.00	133000	20221026	-16.17	91000	20230726	22.53	127600	-12.62	20230214	91000	22.53	20230726	133000	-16.17	20221026	91000	22.53	20230726	0.08	Y	280360	500	47 억		1190345	N	N	1978	N	00	N
76	20231018	140911	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	-800	5	-0.71	335066500	2989	37.41	113000	113800	111600	146500	78900	112700	112099.87	12.62	0	699	116500	114600	113100	111200	109700	113850	110450	47	33800	500	85650	100	1	9434574	10557	18.87	0.52	12	0.03	5931.00	216983.00	133000	20221026	-15.86	91000	20230726	22.97	127600	-12.30	20230214	91000	22.97	20230726	133000	-15.86	20221026	91000	22.97	20230726	0.08	Y	280360	500	47 억		1190345	N	N	1978	N	00	N
77	20231018	130909	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112500	-200	5	-0.18	282053400	2516	31.49	113000	113800	111600	146500	78900	112700	112103.90	12.62	0	632	116500	114600	113100	111200	109700	113850	110450	47	33800	500	85650	100	1	9434574	10614	18.97	0.52	12	0.03	5931.00	216983.00	133000	20221026	-15.41	91000	20230726	23.63	127600	-11.83	20230214	91000	23.63	20230726	133000	-15.41	20221026	91000	23.63	20230726	0.08	Y	280360	500	47 억		1190345	N	N	1978	N	00	N
78	20231018	120926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	-700	5	-0.62	246928600	2203	27.58	113000	113800	111600	146500	78900	112700	112087.43	12.62	0	741	116500	114600	113100	111200	109700	113850	110450	47	33800	500	85650	100	1	9434574	10567	18.88	0.52	12	0.02	5931.00	216983.00	133000	20221026	-15.79	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	133000	-15.79	20221026	91000	23.08	20230726	0.08	Y	280360	500	47 억		1190345	N	N	1978	N	00	N
79	20231018	110918	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	-500	5	-0.44	194028900	1731	21.67	113000	113800	111600	146500	78900	112700	112090.64	12.62	0	894	116500	114600	113100	111200	109700	113850	110450	47	33800	500	85650	100	1	9434574	10586	18.92	0.52	12	0.02	5931.00	216983.00	133000	20221026	-15.64	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	133000	-15.64	20221026	91000	23.30	20230726	0.08	Y	280360	500	47 억		1190345	N	N	1978	N	00	N
80	20231018	100930	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	-500	5	-0.44	154668100	1380	17.27	113000	113800	111600	146500	78900	112700	112078.33	12.62	0	877	116500	114600	113100	111200	109700	113850	110450	47	33800	500	85650	100	1	9434574	10586	18.92	0.52	12	0.01	5931.00	216983.00	133000	20221026	-15.64	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	133000	-15.64	20221026	91000	23.30	20230726	0.08	Y	280360	500	47 억		1190345	N	N	1978	N	00	N
81	20231018	090914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112800	100	2	0.09	8823300	78	0.98	113000	113800	112700	146500	78900	112700	113119.23	12.62	0	12	116500	114600	113100	111200	109700	113850	110450	47	33800	500	85650	100	1	9434574	10642	19.02	0.52	12	0.00	5931.00	216983.00	133000	20221026	-15.19	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	133000	-15.19	20221026	91000	23.96	20230726	0.08	Y	280360	500	47 억		1190345	N	N	1978	N	00	N
82	20231017	160916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112700	-600	5	-0.53	900916000	7983	52.27	114400	115000	111600	147200	79400	113300	112854.32	12.65	0	-1511	116700	115000	112500	110800	108300	115850	111650	47	33900	500	86100	100	1	9434574	10633	19.00	0.52	12	0.08	5931.00	216983.00	133000	20221026	-15.26	91000	20230726	23.85	127600	-11.68	20230214	91000	23.85	20230726	133000	-15.26	20221026	91000	23.85	20230726	0.09	Y	280360	500	47 억		1193020	N	N	1978	N	00	N
83	20231017	150925	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113000	-300	5	-0.26	849146200	7524	49.26	114400	115000	111600	147200	79400	113300	112858.35	12.65	0	-1218	116700	115000	112500	110800	108300	115850	111650	47	33900	500	86100	100	1	9434574	10661	19.05	0.52	12	0.08	5931.00	216983.00	133000	20221026	-15.04	91000	20230726	24.18	127600	-11.44	20230214	91000	24.18	20230726	133000	-15.04	20221026	91000	24.18	20230726	0.09	Y	280360	500	47 억		1193020	N	N	2170	N	00	N
84	20231017	140927	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112700	-600	5	-0.53	763244400	6763	44.28	114400	115000	111600	147200	79400	113300	112855.89	12.65	0	-874	116700	115000	112500	110800	108300	115850	111650	47	33900	500	86100	100	1	9434574	10633	19.00	0.52	12	0.07	5931.00	216983.00	133000	20221026	-15.26	91000	20230726	23.85	127600	-11.68	20230214	91000	23.85	20230726	133000	-15.26	20221026	91000	23.85	20230726	0.09	Y	280360	500	47 억		1193020	N	N	2170	N	00	N
85	20231017	130919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	-1200	5	-1.06	608619100	5387	35.27	114400	115000	111600	147200	79400	113300	112979.23	12.65	0	-566	116700	115000	112500	110800	108300	115850	111650	47	33900	500	86100	100	1	9434574	10576	18.90	0.52	12	0.06	5931.00	216983.00	133000	20221026	-15.71	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	133000	-15.71	20221026	91000	23.19	20230726	0.09	Y	280360	500	47 억		1193020	N	N	2170	N	00	N
86	20231017	120922	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	-1100	5	-0.97	559267700	4947	32.39	114400	115000	111600	147200	79400	113300	113051.89	12.65	0	-486	116700	115000	112500	110800	108300	115850	111650	47	33900	500	86100	100	1	9434574	10586	18.92	0.52	12	0.05	5931.00	216983.00	133000	20221026	-15.64	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	133000	-15.64	20221026	91000	23.30	20230726	0.09	Y	280360	500	47 억		1193020	N	N	2170	N	00	N
87	20231017	110912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	-1100	5	-0.97	443949800	3919	25.66	114400	115000	111600	147200	79400	113300	113281.40	12.65	0	-718	116700	115000	112500	110800	108300	115850	111650	47	33900	500	86100	100	1	9434574	10586	18.92	0.52	12	0.04	5931.00	216983.00	133000	20221026	-15.64	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	133000	-15.64	20221026	91000	23.30	20230726	0.09	Y	280360	500	47 억		1193020	N	N	2170	N	00	N
88	20231017	100905	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-900	5	-0.79	364185900	3207	21.00	114400	115000	112400	147200	79400	113300	113559.68	12.65	0	-731	116700	115000	112500	110800	108300	115850	111650	47	33900	500	86100	100	1	9434574	10604	18.95	0.52	12	0.03	5931.00	216983.00	133000	20221026	-15.49	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	133000	-15.49	20221026	91000	23.52	20230726	0.09	Y	280360	500	47 억		1193020	N	N	2170	N	00	N
89	20231017	090916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113500	200	2	0.18	71089100	623	4.08	114400	115000	113500	147200	79400	113300	114107.70	12.65	0	-295	116700	115000	112500	110800	108300	115850	111650	47	33900	500	86100	100	1	9434574	10708	19.14	0.52	12	0.01	5931.00	216983.00	133000	20221026	-14.66	91000	20230726	24.73	127600	-11.05	20230214	91000	24.73	20230726	133000	-14.66	20221026	91000	24.73	20230726	0.09	Y	280360	500	47 억		1193020	N	N	2170	N	00	N
90	20231016	160914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113300	3100	2	2.81	1725506600	15233	218.18	110200	114200	110000	143200	77200	110200	113274.25	12.64	0	642	112933	111566	109933	108566	106933	112250	109250	47	33000	500	83750	100	1	9434574	10689	19.10	0.52	12	0.16	5931.00	216983.00	133000	20221026	-14.81	91000	20230726	24.51	127600	-11.21	20230214	91000	24.51	20230726	133000	-14.81	20221026	91000	24.51	20230726	0.08	Y	280360	500	47 억		1192820	N	N	2170	N	00	N
91	20231016	150914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113400	3200	2	2.90	1632164500	14409	206.37	110200	114200	110000	143200	77200	110200	113273.96	12.64	0	610	112933	111566	109933	108566	106933	112250	109250	47	33000	500	83750	100	1	9434574	10699	19.12	0.52	12	0.15	5931.00	216983.00	133000	20221026	-14.74	91000	20230726	24.62	127600	-11.13	20230214	91000	24.62	20230726	133000	-14.74	20221026	91000	24.62	20230726	0.08	Y	280360	500	47 억		1192820	N	N	1596	N	00	N
92	20231016	140916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113800	3600	2	3.27	1351796900	11945	171.08	110200	114200	110000	143200	77200	110200	113168.43	12.64	0	1404	112933	111566	109933	108566	106933	112250	109250	47	33000	500	83750	100	1	9434574	10737	19.19	0.52	12	0.13	5931.00	216983.00	133000	20221026	-14.44	91000	20230726	25.05	127600	-10.82	20230214	91000	25.05	20230726	133000	-14.44	20221026	91000	25.05	20230726	0.08	Y	280360	500	47 억		1192820	N	N	1596	N	00	N
93	20231016	130909	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113500	3300	2	2.99	1065720700	9429	135.05	110200	114200	110000	143200	77200	110200	113025.85	12.64	0	1749	112933	111566	109933	108566	106933	112250	109250	47	33000	500	83750	100	1	9434574	10708	19.14	0.52	12	0.10	5931.00	216983.00	133000	20221026	-14.66	91000	20230726	24.73	127600	-11.05	20230214	91000	24.73	20230726	133000	-14.66	20221026	91000	24.73	20230726	0.08	Y	280360	500	47 억		1192820	N	N	1596	N	00	N
94	20231016	120910	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113300	3100	2	2.81	859256900	7606	108.94	110200	114200	110000	143200	77200	110200	112970.93	12.64	0	2153	112933	111566	109933	108566	106933	112250	109250	47	33000	500	83750	100	1	9434574	10689	19.10	0.52	12	0.08	5931.00	216983.00	133000	20221026	-14.81	91000	20230726	24.51	127600	-11.21	20230214	91000	24.51	20230726	133000	-14.81	20221026	91000	24.51	20230726	0.08	Y	280360	500	47 억		1192820	N	N	1596	N	00	N
95	20231016	110904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113700	3500	2	3.18	668728500	5927	84.89	110200	114200	110000	143200	77200	110200	112827.48	12.64	0	2166	112933	111566	109933	108566	106933	112250	109250	47	33000	500	83750	100	1	9434574	10727	19.17	0.52	12	0.06	5931.00	216983.00	133000	20221026	-14.51	91000	20230726	24.95	127600	-10.89	20230214	91000	24.95	20230726	133000	-14.51	20221026	91000	24.95	20230726	0.08	Y	280360	500	47 억		1192820	N	N	1596	N	00	N
96	20231016	100859	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	2200	2	2.00	212569300	1909	27.34	110200	112600	110000	143200	77200	110200	111351.13	12.64	0	596	112933	111566	109933	108566	106933	112250	109250	47	33000	500	83750	100	1	9434574	10604	18.95	0.52	12	0.02	5931.00	216983.00	133000	20221026	-15.49	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	133000	-15.49	20221026	91000	23.52	20230726	0.08	Y	280360	500	47 억		1192820	N	N	1596	N	00	N
97	20231016	090901	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110300	100	2	0.09	33291300	302	4.33	110200	110800	110000	143200	77200	110200	110236.09	12.64	0	196	112933	111566	109933	108566	106933	112250	109250	47	33000	500	83750	100	1	9434574	10406	18.60	0.51	12	0.00	5931.00	216983.00	133000	20221026	-17.07	91000	20230726	21.21	127600	-13.56	20230214	91000	21.21	20230726	133000	-17.07	20221026	91000	21.21	20230726	0.08	Y	280360	500	47 억		1192820	N	N	1596	N	00	N
98	20231012	160929	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109700	-500	5	-0.45	600903300	5494	72.95	110500	110500	108800	143200	77200	110200	109374.46	12.67	0	-147	114400	112300	110600	108500	106800	113350	109550	47	33000	500	83750	100	1	9434574	10350	18.50	0.51	12	0.06	5931.00	216983.00	133000	20221007	-17.52	91000	20230726	20.55	127600	-14.03	20230214	91000	20.55	20230726	133000	-17.52	20221026	91000	20.55	20230726	0.08	Y	280360	500	47 억		1195056	N	N	1348	N	00	N
99	20231012	150907	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109500	-700	5	-0.64	438913400	4017	53.34	110500	110500	108800	143200	77200	110200	109263.98	12.67	0	170	114400	112300	110600	108500	106800	113350	109550	47	33000	500	83750	100	1	9434574	10331	18.46	0.50	12	0.04	5931.00	216983.00	133000	20221007	-17.67	91000	20230726	20.33	127600	-14.18	20230214	91000	20.33	20230726	133000	-17.67	20221026	91000	20.33	20230726	0.08	Y	280360	500	47 억		1195056	N	N	1635	N	00	N
100	20231012	140910	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109500	-700	5	-0.64	382942700	3506	46.55	110500	110500	108800	143200	77200	110200	109224.96	12.67	0	224	114400	112300	110600	108500	106800	113350	109550	47	33000	500	83750	100	1	9434574	10331	18.46	0.50	12	0.04	5931.00	216983.00	133000	20221007	-17.67	91000	20230726	20.33	127600	-14.18	20230214	91000	20.33	20230726	133000	-17.67	20221026	91000	20.33	20230726	0.08	Y	280360	500	47 억		1195056	N	N	1635	N	00	N
101	20231012	130909	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109000	-1200	5	-1.09	197156400	1802	23.93	110500	110500	108800	143200	77200	110200	109409.77	12.67	0	-67	114400	112300	110600	108500	106800	113350	109550	47	33000	500	83750	100	1	9434574	10284	18.38	0.50	12	0.02	5931.00	216983.00	133000	20221007	-18.05	91000	20230726	19.78	127600	-14.58	20230214	91000	19.78	20230726	133000	-18.05	20221026	91000	19.78	20230726	0.08	Y	280360	500	47 억		1195056	N	N	1635	N	00	N
102	20231012	120920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109000	-1200	5	-1.09	177546600	1622	21.54	110500	110500	108800	143200	77200	110200	109461.53	12.67	0	-101	114400	112300	110600	108500	106800	113350	109550	47	33000	500	83750	100	1	9434574	10284	18.38	0.50	12	0.02	5931.00	216983.00	133000	20221007	-18.05	91000	20230726	19.78	127600	-14.58	20230214	91000	19.78	20230726	133000	-18.05	20221026	91000	19.78	20230726	0.08	Y	280360	500	47 억		1195056	N	N	1635	N	00	N
103	20231012	110918	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109300	-900	5	-0.82	105190800	959	12.73	110500	110500	109300	143200	77200	110200	109688.01	12.67	0	160	114400	112300	110600	108500	106800	113350	109550	47	33000	500	83750	100	1	9434574	10312	18.43	0.50	12	0.01	5931.00	216983.00	133000	20221007	-17.82	91000	20230726	20.11	127600	-14.34	20230214	91000	20.11	20230726	133000	-17.82	20221026	91000	20.11	20230726	0.08	Y	280360	500	47 억		1195056	N	N	1635	N	00	N
104	20231012	100911	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109800	-400	5	-0.36	55554800	506	6.72	110500	110500	109600	143200	77200	110200	109792.09	12.67	0	225	114400	112300	110600	108500	106800	113350	109550	47	33000	500	83750	100	1	9434574	10359	18.51	0.51	12	0.01	5931.00	216983.00	133000	20221007	-17.44	91000	20230726	20.66	127600	-13.95	20230214	91000	20.66	20230726	133000	-17.44	20221026	91000	20.66	20230726	0.08	Y	280360	500	47 억		1195056	N	N	1635	N	00	N
105	20231012	090918	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110400	200	2	0.18	24480200	223	2.96	110500	110500	109600	143200	77200	110200	109776.68	12.67	0	158	114400	112300	110600	108500	106800	113350	109550	47	33000	500	83750	100	1	9434574	10416	18.61	0.51	12	0.00	5931.00	216983.00	133000	20221007	-16.99	91000	20230726	21.32	127600	-13.48	20230214	91000	21.32	20230726	133000	-16.99	20221026	91000	21.32	20230726	0.08	Y	280360	500	47 억		1195056	N	N	1635	N	00	N
106	20231011	160906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	-400	5	-0.36	831269100	7531	127.90	109900	112700	108900	143700	77500	110600	110379.67	12.66	0	-1022	112133	111366	110033	109266	107933	111750	109650	47	33100	500	84050	100	1	9434574	10397	18.58	0.51	12	0.08	5931.00	216983.00	134500	20221006	-18.07	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	133000	-17.14	20221026	91000	21.10	20230726	0.08	Y	280360	500	47 억		1194155	N	N	1635	N	00	N
107	20231011	150912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	-400	5	-0.36	733480500	6643	112.82	109900	112700	108900	143700	77500	110600	110414.04	12.66	0	-242	112133	111366	110033	109266	107933	111750	109650	47	33100	500	84050	100	1	9434574	10397	18.58	0.51	12	0.07	5931.00	216983.00	134500	20221006	-18.07	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	133000	-17.14	20221026	91000	21.10	20230726	0.08	Y	280360	500	47 억		1194155	N	N	591	N	00	N
108	20231011	140915	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110000	-600	5	-0.54	633168600	5733	97.37	109900	112700	108900	143700	77500	110600	110442.80	12.66	0	-81	112133	111366	110033	109266	107933	111750	109650	47	33100	500	84050	100	1	9434574	10378	18.55	0.51	12	0.06	5931.00	216983.00	134500	20221006	-18.22	91000	20230726	20.88	127600	-13.79	20230214	91000	20.88	20230726	133000	-17.29	20221026	91000	20.88	20230726	0.08	Y	280360	500	47 억		1194155	N	N	591	N	00	N
109	20231011	130903	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109700	-900	5	-0.81	573458200	5190	88.15	109900	112700	108900	143700	77500	110600	110492.91	12.66	0	119	112133	111366	110033	109266	107933	111750	109650	47	33100	500	84050	100	1	9434574	10350	18.50	0.51	12	0.06	5931.00	216983.00	134500	20221006	-18.44	91000	20230726	20.55	127600	-14.03	20230214	91000	20.55	20230726	133000	-17.52	20221026	91000	20.55	20230726	0.08	Y	280360	500	47 억		1194155	N	N	591	N	00	N
110	20231011	120921	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109800	-800	5	-0.72	526692700	4764	80.91	109900	112700	108900	143700	77500	110600	110556.82	12.66	0	65	112133	111366	110033	109266	107933	111750	109650	47	33100	500	84050	100	1	9434574	10359	18.51	0.51	12	0.05	5931.00	216983.00	134500	20221006	-18.36	91000	20230726	20.66	127600	-13.95	20230214	91000	20.66	20230726	133000	-17.44	20221026	91000	20.66	20230726	0.08	Y	280360	500	47 억		1194155	N	N	591	N	00	N
111	20231011	110915	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109400	-1200	5	-1.08	359053100	3230	54.86	109900	112700	109300	143700	77500	110600	111161.95	12.66	0	-322	112133	111366	110033	109266	107933	111750	109650	47	33100	500	84050	100	1	9434574	10321	18.45	0.50	12	0.03	5931.00	216983.00	134500	20221006	-18.66	91000	20230726	20.22	127600	-14.26	20230214	91000	20.22	20230726	133000	-17.74	20221026	91000	20.22	20230726	0.08	Y	280360	500	47 억		1194155	N	N	591	N	00	N
112	20231011	100908	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	200	2	0.18	232648700	2080	35.33	109900	112700	109300	143700	77500	110600	111850.34	12.66	0	70	112133	111366	110033	109266	107933	111750	109650	47	33100	500	84050	100	1	9434574	10454	18.68	0.51	12	0.02	5931.00	216983.00	134500	20221006	-17.62	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	133000	-16.69	20221026	91000	21.76	20230726	0.08	Y	280360	500	47 억		1194155	N	N	591	N	00	N
113	20231011	090912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	1800	2	1.63	89747800	800	13.59	109900	112700	109900	143700	77500	110600	112184.75	12.66	0	-115	112133	111366	110033	109266	107933	111750	109650	47	33100	500	84050	100	1	9434574	10604	18.95	0.52	12	0.01	5931.00	216983.00	134500	20221006	-16.43	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	133000	-15.49	20221026	91000	23.52	20230726	0.08	Y	280360	500	47 억		1194155	N	N	591	N	00	N
114	20231010	161518	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110600	2500	2	2.31	645721500	5861	84.89	109200	110800	108700	140500	75700	108100	110172.36	12.64	-102	1588	110100	109100	108300	107300	106500	108700	106900	47	32400	500	82150	100	1	9434574	10435	18.65	0.51	12	0.06	5931.00	216983.00	135500	20221005	-18.38	91000	20230726	21.54	127600	-13.32	20230214	91000	21.54	20230726	133000	-16.84	20221026	91000	21.54	20230726	0.08	Y	280360	500	47 억		1192742	N	N	591	N	00	N
115	20231010	150900	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	2400	2	2.22	575288000	5224	75.67	109200	110800	108700	140500	75700	108100	110124.04	12.64	-102	1372	110100	109100	108300	107300	106500	108700	106900	47	32400	500	82150	100	1	9434574	10425	18.63	0.51	12	0.06	5931.00	216983.00	135500	20221005	-18.45	91000	20230726	21.43	127600	-13.40	20230214	91000	21.43	20230726	133000	-16.92	20221026	91000	21.43	20230726	0.08	Y	280360	500	47 억		1192742	N	N	1538	N	00	N
116	20231010	140905	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	2400	2	2.22	488861800	4441	64.33	109200	110800	108700	140500	75700	108100	110079.22	12.64	-102	1136	110100	109100	108300	107300	106500	108700	106900	47	32400	500	82150	100	1	9434574	10425	18.63	0.51	12	0.05	5931.00	216983.00	135500	20221005	-18.45	91000	20230726	21.43	127600	-13.40	20230214	91000	21.43	20230726	133000	-16.92	20221026	91000	21.43	20230726	0.08	Y	280360	500	47 억		1192742	N	N	1538	N	00	N
117	20231010	130858	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110400	2300	2	2.13	416896100	3789	54.88	109200	110800	108700	140500	75700	108100	110028.00	12.64	-102	1068	110100	109100	108300	107300	106500	108700	106900	47	32400	500	82150	100	1	9434574	10416	18.61	0.51	12	0.04	5931.00	216983.00	135500	20221005	-18.52	91000	20230726	21.32	127600	-13.48	20230214	91000	21.32	20230726	133000	-16.99	20221026	91000	21.32	20230726	0.08	Y	280360	500	47 억		1192742	N	N	1538	N	00	N
118	20231010	120857	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	2400	2	2.22	366759500	3335	48.31	109200	110800	108700	140500	75700	108100	109972.86	12.64	-102	912	110100	109100	108300	107300	106500	108700	106900	47	32400	500	82150	100	1	9434574	10425	18.63	0.51	12	0.04	5931.00	216983.00	135500	20221005	-18.45	91000	20230726	21.43	127600	-13.40	20230214	91000	21.43	20230726	133000	-16.92	20221026	91000	21.43	20230726	0.08	Y	280360	500	47 억		1192742	N	N	1538	N	00	N
119	20231010	110840	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110600	2500	2	2.31	318380700	2897	41.96	109200	110800	108700	140500	75700	108100	109900.14	12.64	-102	793	110100	109100	108300	107300	106500	108700	106900	47	32400	500	82150	100	1	9434574	10435	18.65	0.51	12	0.03	5931.00	216983.00	135500	20221005	-18.38	91000	20230726	21.54	127600	-13.32	20230214	91000	21.54	20230726	133000	-16.84	20221026	91000	21.54	20230726	0.08	Y	280360	500	47 억		1192742	N	N	1538	N	00	N
120	20231010	100850	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109500	1400	2	1.30	198147200	1804	26.13	109200	110800	108700	140500	75700	108100	109837.69	12.64	-102	273	110100	109100	108300	107300	106500	108700	106900	47	32400	500	82150	100	1	9434574	10331	18.46	0.50	12	0.02	5931.00	216983.00	135500	20221005	-19.19	91000	20230726	20.33	127600	-14.18	20230214	91000	20.33	20230726	133000	-17.67	20221026	91000	20.33	20230726	0.08	Y	280360	500	47 억		1192742	N	N	1538	N	00	N
121	20231010	090845	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	2400	2	2.22	95293100	868	12.57	109200	110800	109200	140500	75700	108100	109784.68	12.64	-102	395	110100	109100	108300	107300	106500	108700	106900	47	32400	500	82150	100	1	9434574	10425	18.63	0.51	12	0.01	5931.00	216983.00	135500	20221005	-18.45	91000	20230726	21.43	127600	-13.40	20230214	91000	21.43	20230726	133000	-16.92	20221026	91000	21.43	20230726	0.08	Y	280360	500	47 억		1192742	N	N	1538	N	00	N
122	20231006	160852	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	108100	0	3	0.00	743212200	6904	149.02	109300	109300	107500	140500	75700	108100	107649.51	12.63	123	156	110366	109232	108566	107432	106766	109800	108000	47	32400	500	82150	100	1	9434574	10199	18.23	0.50	12	0.07	5931.00	216983.00	137500	20221004	-21.38	91000	20230726	18.79	127600	-15.28	20230214	91000	18.79	20230726	134500	-19.63	20221006	91000	18.79	20230726	0.09	Y	280360	500	47 억		1191826	N	N	1538	N	00	N
123	20231006	150840	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107900	-200	5	-0.19	717724000	6668	143.92	109300	109300	107500	140500	75700	108100	107637.07	12.63	123	89	110366	109232	108566	107432	106766	109800	108000	47	32400	500	82150	100	1	9434574	10180	18.19	0.50	12	0.07	5931.00	216983.00	137500	20221004	-21.53	91000	20230726	18.57	127600	-15.44	20230214	91000	18.57	20230726	134500	-19.78	20221006	91000	18.57	20230726	0.09	Y	280360	500	47 억		1191826	N	N	1269	N	00	N
124	20231006	140842	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107600	-500	5	-0.46	559073200	5194	112.11	109300	109300	107500	140500	75700	108100	107638.27	12.63	123	-262	110366	109232	108566	107432	106766	109800	108000	47	32400	500	82150	100	1	9434574	10152	18.14	0.50	12	0.06	5931.00	216983.00	137500	20221004	-21.75	91000	20230726	18.24	127600	-15.67	20230214	91000	18.24	20230726	134500	-20.00	20221006	91000	18.24	20230726	0.09	Y	280360	500	47 억		1191826	N	N	1269	N	00	N
125	20231006	130832	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107700	-400	5	-0.37	225554700	2092	45.15	109300	109300	107500	140500	75700	108100	107817.73	12.63	123	-361	110366	109232	108566	107432	106766	109800	108000	47	32400	500	82150	100	1	9434574	10161	18.16	0.50	12	0.02	5931.00	216983.00	137500	20221004	-21.67	91000	20230726	18.35	127600	-15.60	20230214	91000	18.35	20230726	134500	-19.93	20221006	91000	18.35	20230726	0.09	Y	280360	500	47 억		1191826	N	N	1269	N	00	N
126	20231006	120829	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107700	-400	5	-0.37	211774300	1964	42.39	109300	109300	107500	140500	75700	108100	107828.05	12.63	123	-416	110366	109232	108566	107432	106766	109800	108000	47	32400	500	82150	100	1	9434574	10161	18.16	0.50	12	0.02	5931.00	216983.00	137500	20221004	-21.67	91000	20230726	18.35	127600	-15.60	20230214	91000	18.35	20230726	134500	-19.93	20221006	91000	18.35	20230726	0.09	Y	280360	500	47 억		1191826	N	N	1269	N	00	N
127	20231006	110822	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107600	-500	5	-0.46	134521500	1246	26.89	109300	109300	107600	140500	75700	108100	107962.68	12.63	123	-304	110366	109232	108566	107432	106766	109800	108000	47	32400	500	82150	100	1	9434574	10152	18.14	0.50	12	0.01	5931.00	216983.00	137500	20221004	-21.75	91000	20230726	18.24	127600	-15.67	20230214	91000	18.24	20230726	134500	-20.00	20221006	91000	18.24	20230726	0.09	Y	280360	500	47 억		1191826	N	N	1269	N	00	N
128	20231006	100829	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107800	-300	5	-0.28	97891100	906	19.56	109300	109300	107700	140500	75700	108100	108047.57	12.63	123	-296	110366	109232	108566	107432	106766	109800	108000	47	32400	500	82150	100	1	9434574	10170	18.18	0.50	12	0.01	5931.00	216983.00	137500	20221004	-21.60	91000	20230726	18.46	127600	-15.52	20230214	91000	18.46	20230726	134500	-19.85	20221006	91000	18.46	20230726	0.09	Y	280360	500	47 억		1191826	N	N	1269	N	00	N
129	20231006	090822	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	107900	-200	5	-0.19	13444800	124	2.68	109300	109300	107900	140500	75700	108100	108425.81	12.63	123	-32	110366	109232	108566	107432	106766	109800	108000	47	32400	500	82150	100	1	9434574	10180	18.19	0.50	12	0.00	5931.00	216983.00	137500	20221004	-21.53	91000	20230726	18.57	127600	-15.44	20230214	91000	18.57	20230726	134500	-19.78	20221006	91000	18.57	20230726	0.09	Y	280360	500	47 억		1191826	N	N	1269	N	00	N