KissMeData/271560/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161059	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119800	300	2	0.25	7444375500	62022	110.68	121100	122000	118800	155300	83700	119500	120027.99	41.77	0	8332	122233	120866	119233	117866	116233	121550	118550	198	35800	500	93210	100	1	39536132	47364	12.07	1.85	12	0.16	9924.00	64609.00	148100	20230509	-19.11	96500	20221107	24.15	148100	-19.11	20230509	111100	7.83	20230731	148100	-19.11	20230509	96500	24.15	20221107	0.01	Y	271560	500	197 억	16514127	N	N	2484	N	N
3	20231031	151110	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	600	2	0.50	5784218600	48163	85.95	121100	122000	118800	155300	83700	119500	120096.73	41.77	0	8575	122233	120866	119233	117866	116233	121550	118550	198	35800	500	93210	100	1	39536132	47483	12.10	1.86	12	0.12	9924.00	64609.00	148100	20230509	-18.91	96500	20221107	24.46	148100	-18.91	20230509	111100	8.10	20230731	148100	-18.91	20230509	96500	24.46	20221107	0.01	Y	271560	500	197 억	16514127	N	N	1926	N	N
4	20231031	141120	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119000	-500	5	-0.42	4678472900	38924	69.46	121100	122000	118800	155300	83700	119500	120195.07	41.77	0	8339	122233	120866	119233	117866	116233	121550	118550	198	35800	500	93210	100	1	39536132	47048	11.99	1.84	12	0.10	9924.00	64609.00	148100	20230509	-19.65	96500	20221107	23.32	148100	-19.65	20230509	111100	7.11	20230731	148100	-19.65	20230509	96500	23.32	20221107	0.01	Y	271560	500	197 억	16514127	N	N	1926	N	N
5	20231031	131110	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119500	0	3	0.00	3580111900	29711	53.02	121100	122000	119000	155300	83700	119500	120497.86	41.77	0	5972	122233	120866	119233	117866	116233	121550	118550	198	35800	500	93210	100	1	39536132	47246	12.04	1.85	12	0.08	9924.00	64609.00	148100	20230509	-19.31	96500	20221107	23.83	148100	-19.31	20230509	111100	7.56	20230731	148100	-19.31	20230509	96500	23.83	20221107	0.01	Y	271560	500	197 억	16514127	N	N	1926	N	N
6	20231031	121111	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	600	2	0.50	2876412700	23834	42.53	121100	122000	119200	155300	83700	119500	120685.27	41.77	0	5277	122233	120866	119233	117866	116233	121550	118550	198	35800	500	93210	100	1	39536132	47483	12.10	1.86	12	0.06	9924.00	64609.00	148100	20230509	-18.91	96500	20221107	24.46	148100	-18.91	20230509	111100	8.10	20230731	148100	-18.91	20230509	96500	24.46	20221107	0.01	Y	271560	500	197 억	16514127	N	N	1926	N	N
7	20231031	111140	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121000	1500	2	1.26	2016154900	16687	29.78	121100	122000	119200	155300	83700	119500	120821.89	41.77	0	3004	122233	120866	119233	117866	116233	121550	118550	198	35800	500	93210	100	1	39536132	47839	12.19	1.87	12	0.04	9924.00	64609.00	148100	20230509	-18.30	96500	20221107	25.39	148100	-18.30	20230509	111100	8.91	20230731	148100	-18.30	20230509	96500	25.39	20221107	0.01	Y	271560	500	197 억	16514127	N	N	1926	N	N
8	20231031	101119	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	800	2	0.67	1256351700	10384	18.53	121100	122000	119200	155300	83700	119500	120989.19	41.77	0	2295	122233	120866	119233	117866	116233	121550	118550	198	35800	500	93210	100	1	39536132	47562	12.12	1.86	12	0.03	9924.00	64609.00	148100	20230509	-18.77	96500	20221107	24.66	148100	-18.77	20230509	111100	8.28	20230731	148100	-18.77	20230509	96500	24.66	20221107	0.01	Y	271560	500	197 억	16514127	N	N	1926	N	N
9	20231031	091118	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121500	2000	2	1.67	395222900	3256	5.81	121100	122000	120800	155300	83700	119500	121382.95	41.77	0	1077	122233	120866	119233	117866	116233	121550	118550	198	35800	500	93210	100	1	39536132	48036	12.24	1.88	12	0.01	9924.00	64609.00	148100	20230509	-17.96	96500	20221107	25.91	148100	-17.96	20230509	111100	9.36	20230731	148100	-17.96	20230509	96500	25.91	20221107	0.01	Y	271560	500	197 억	16514127	N	N	1926	N	N
10	20231030	161057	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119500	0	3	0.00	6691998300	56033	119.91	118400	120600	117600	155300	83700	119500	119429.59	41.81	0	404	123700	121600	120100	118000	116500	120850	117250	198	35800	500	93210	100	1	39536132	47246	12.04	1.85	12	0.14	9924.00	64609.00	148100	20230509	-19.31	96500	20221107	23.83	148100	-19.31	20230509	111100	7.56	20230731	148100	-19.31	20230509	96500	23.83	20221107	0.01	Y	271560	500	197 억	16528337	N	N	1926	N	N
11	20231030	151033	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	-100	5	-0.08	4890979600	40955	87.65	118400	120600	117600	155300	83700	119500	119423.26	41.81	0	120	123700	121600	120100	118000	116500	120850	117250	198	35800	500	93210	100	1	39536132	47206	12.03	1.85	12	0.10	9924.00	64609.00	148100	20230509	-19.38	96500	20221107	23.73	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	96500	23.73	20221107	0.01	Y	271560	500	197 억	16528337	N	N	5888	N	N
12	20231030	141030	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	200	2	0.17	3766073100	31558	67.54	118400	120600	117600	155300	83700	119500	119338.14	41.81	0	3397	123700	121600	120100	118000	116500	120850	117250	198	35800	500	93210	100	1	39536132	47325	12.06	1.85	12	0.08	9924.00	64609.00	148100	20230509	-19.18	96500	20221107	24.04	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	96500	24.04	20221107	0.01	Y	271560	500	197 억	16528337	N	N	5888	N	N
13	20231030	131035	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119600	100	2	0.08	2780411600	23330	49.93	118400	120600	117600	155300	83700	119500	119177.52	41.81	0	2919	123700	121600	120100	118000	116500	120850	117250	198	35800	500	93210	100	1	39536132	47285	12.05	1.85	12	0.06	9924.00	64609.00	148100	20230509	-19.24	96500	20221107	23.94	148100	-19.24	20230509	111100	7.65	20230731	148100	-19.24	20230509	96500	23.94	20221107	0.01	Y	271560	500	197 억	16528337	N	N	5888	N	N
14	20231030	121026	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118800	-700	5	-0.59	2147215600	18022	38.57	118400	120600	117600	155300	83700	119500	119144.13	41.81	0	3693	123700	121600	120100	118000	116500	120850	117250	198	35800	500	93210	100	1	39536132	46969	11.97	1.84	12	0.05	9924.00	64609.00	148100	20230509	-19.78	96500	20221107	23.11	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	96500	23.11	20221107	0.01	Y	271560	500	197 억	16528337	N	N	5888	N	N
15	20231030	111027	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119000	-500	5	-0.42	1470001500	12316	26.36	118400	120600	117600	155300	83700	119500	119357.06	41.81	0	3615	123700	121600	120100	118000	116500	120850	117250	198	35800	500	93210	100	1	39536132	47048	11.99	1.84	12	0.03	9924.00	64609.00	148100	20230509	-19.65	96500	20221107	23.32	148100	-19.65	20230509	111100	7.11	20230731	148100	-19.65	20230509	96500	23.32	20221107	0.01	Y	271560	500	197 억	16528337	N	N	5888	N	N
16	20231030	101023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119900	400	2	0.33	824979300	6906	14.78	118400	120600	117600	155300	83700	119500	119458.34	41.81	0	2532	123700	121600	120100	118000	116500	120850	117250	198	35800	500	93210	100	1	39536132	47404	12.08	1.86	12	0.02	9924.00	64609.00	148100	20230509	-19.04	96500	20221107	24.25	148100	-19.04	20230509	111100	7.92	20230731	148100	-19.04	20230509	96500	24.25	20221107	0.01	Y	271560	500	197 억	16528337	N	N	5888	N	N
17	20231030	091022	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118500	-1000	5	-0.84	187875100	1583	3.39	118400	119500	117600	155300	83700	119500	118682.94	41.81	0	607	123700	121600	120100	118000	116500	120850	117250	198	35800	500	93210	100	1	39536132	46850	11.94	1.83	12	0.00	9924.00	64609.00	148100	20230509	-19.99	96500	20221107	22.80	148100	-19.99	20230509	111100	6.66	20230731	148100	-19.99	20230509	96500	22.80	20221107	0.01	Y	271560	500	197 억	16528337	N	N	5888	N	N
18	20231027	151025	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	1700	2	1.44	5197722400	43355	83.08	121500	122200	118600	153000	82400	117700	119887.50	41.80	0	1013	121966	119832	118066	115932	114166	118950	115050	198	35300	500	91800	100	1	39536132	47206	12.03	1.85	12	0.11	9924.00	64609.00	148100	20230509	-19.38	96500	20221107	23.73	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	96500	23.73	20221107	0.01	Y	271560	500	197 억	16525808	N	N	8991	N	N
19	20231027	141022	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118800	1100	2	0.93	4221584100	35157	67.37	121500	122200	118600	153000	82400	117700	120078.05	41.80	0	2228	121966	119832	118066	115932	114166	118950	115050	198	35300	500	91800	100	1	39536132	46969	11.97	1.84	12	0.09	9924.00	64609.00	148100	20230509	-19.78	96500	20221107	23.11	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	96500	23.11	20221107	0.01	Y	271560	500	197 억	16525808	N	N	8991	N	N
20	20231027	131013	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119300	1600	2	1.36	3487080500	28992	55.56	121500	122200	118600	153000	82400	117700	120277.34	41.80	0	2019	121966	119832	118066	115932	114166	118950	115050	198	35300	500	91800	100	1	39536132	47167	12.02	1.85	12	0.07	9924.00	64609.00	148100	20230509	-19.45	96500	20221107	23.63	148100	-19.45	20230509	111100	7.38	20230731	148100	-19.45	20230509	96500	23.63	20221107	0.01	Y	271560	500	197 억	16525808	N	N	8991	N	N
21	20231027	121025	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119300	1600	2	1.36	3226385100	26806	51.37	121500	122200	118600	153000	82400	117700	120360.56	41.80	0	1896	121966	119832	118066	115932	114166	118950	115050	198	35300	500	91800	100	1	39536132	47167	12.02	1.85	12	0.07	9924.00	64609.00	148100	20230509	-19.45	96500	20221107	23.63	148100	-19.45	20230509	111100	7.38	20230731	148100	-19.45	20230509	96500	23.63	20221107	0.01	Y	271560	500	197 억	16525808	N	N	8991	N	N
22	20231027	111032	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	2300	2	1.95	2806597800	23302	44.65	121500	122200	118600	153000	82400	117700	120444.50	41.80	0	2931	121966	119832	118066	115932	114166	118950	115050	198	35300	500	91800	100	1	39536132	47443	12.09	1.86	12	0.06	9924.00	64609.00	148100	20230509	-18.97	96500	20221107	24.35	148100	-18.97	20230509	111100	8.01	20230731	148100	-18.97	20230509	96500	24.35	20221107	0.01	Y	271560	500	197 억	16525808	N	N	8991	N	N
23	20231027	101021	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	2300	2	1.95	2168259200	17987	34.47	121500	122200	118600	153000	82400	117700	120545.91	41.80	0	2585	121966	119832	118066	115932	114166	118950	115050	198	35300	500	91800	100	1	39536132	47443	12.09	1.86	12	0.05	9924.00	64609.00	148100	20230509	-18.97	96500	20221107	24.35	148100	-18.97	20230509	111100	8.01	20230731	148100	-18.97	20230509	96500	24.35	20221107	0.01	Y	271560	500	197 억	16525808	N	N	8991	N	N
24	20231027	091023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120600	2900	2	2.46	952419000	7862	15.07	121500	122200	118800	153000	82400	117700	121142.08	41.80	0	1540	121966	119832	118066	115932	114166	118950	115050	198	35300	500	91800	100	1	39536132	47681	12.15	1.87	12	0.02	9924.00	64609.00	148100	20230509	-18.57	96500	20221107	24.97	148100	-18.57	20230509	111100	8.55	20230731	148100	-18.57	20230509	96500	24.97	20221107	0.01	Y	271560	500	197 억	16525808	N	N	8991	N	N
25	20231026	161008	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117700	-2000	5	-1.67	5773563600	49124	111.51	120200	120200	116300	155600	83800	119700	117530.37	41.85	0	-8236	122500	121100	119300	117900	116100	121800	118600	198	35900	500	93360	100	1	39536132	46534	11.86	1.82	12	0.12	9924.00	64609.00	148100	20230509	-20.53	96500	20221107	21.97	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	96500	21.97	20221107	0.01	Y	271560	500	197 억	16547238	N	N	8991	N	N
26	20231026	151007	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117600	-2100	5	-1.75	4820979500	41028	93.13	120200	120200	116300	155600	83800	119700	117504.62	41.85	0	-9396	122500	121100	119300	117900	116100	121800	118600	198	35900	500	93360	100	1	39536132	46494	11.85	1.82	12	0.10	9924.00	64609.00	148100	20230509	-20.59	96500	20221107	21.87	148100	-20.59	20230509	111100	5.85	20230731	148100	-20.59	20230509	96500	21.87	20221107	0.01	Y	271560	500	197 억	16547238	N	N	7496	N	N
27	20231026	141009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118200	-1500	5	-1.25	4114173000	35030	79.52	120200	120200	116300	155600	83800	119700	117447.13	41.85	0	-7947	122500	121100	119300	117900	116100	121800	118600	198	35900	500	93360	100	1	39536132	46732	11.91	1.83	12	0.09	9924.00	64609.00	148100	20230509	-20.19	96500	20221107	22.49	148100	-20.19	20230509	111100	6.39	20230731	148100	-20.19	20230509	96500	22.49	20221107	0.01	Y	271560	500	197 억	16547238	N	N	7496	N	N
28	20231026	131008	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117500	-2200	5	-1.84	3479296300	29649	67.30	120200	120200	116300	155600	83800	119700	117349.53	41.85	0	-7082	122500	121100	119300	117900	116100	121800	118600	198	35900	500	93360	100	1	39536132	46455	11.84	1.82	12	0.07	9924.00	64609.00	148100	20230509	-20.66	96500	20221107	21.76	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	96500	21.76	20221107	0.01	Y	271560	500	197 억	16547238	N	N	7496	N	N
29	20231026	121000	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116600	-3100	5	-2.59	2891987500	24626	55.90	120200	120200	116300	155600	83800	119700	117436.35	41.85	0	-6563	122500	121100	119300	117900	116100	121800	118600	198	35900	500	93360	100	1	39536132	46099	11.75	1.80	12	0.06	9924.00	64609.00	148100	20230509	-21.27	96500	20221107	20.83	148100	-21.27	20230509	111100	4.95	20230731	148100	-21.27	20230509	96500	20.83	20221107	0.01	Y	271560	500	197 억	16547238	N	N	7496	N	N
30	20231026	111016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116900	-2800	5	-2.34	2434999200	20713	47.02	120200	120200	116300	155600	83800	119700	117558.98	41.85	0	-5412	122500	121100	119300	117900	116100	121800	118600	198	35900	500	93360	100	1	39536132	46218	11.78	1.81	12	0.05	9924.00	64609.00	148100	20230509	-21.07	96500	20221107	21.14	148100	-21.07	20230509	111100	5.22	20230731	148100	-21.07	20230509	96500	21.14	20221107	0.01	Y	271560	500	197 억	16547238	N	N	7496	N	N
31	20231026	101011	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117300	-2400	5	-2.01	1809720400	15374	34.90	120200	120200	116300	155600	83800	119700	117713.05	41.85	0	-4483	122500	121100	119300	117900	116100	121800	118600	198	35900	500	93360	100	1	39536132	46376	11.82	1.82	12	0.04	9924.00	64609.00	148100	20230509	-20.80	96500	20221107	21.55	148100	-20.80	20230509	111100	5.58	20230731	148100	-20.80	20230509	96500	21.55	20221107	0.01	Y	271560	500	197 억	16547238	N	N	7496	N	N
32	20231026	091009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117500	-2200	5	-1.84	630917100	5359	12.16	120200	120200	116300	155600	83800	119700	117730.38	41.85	0	-3043	122500	121100	119300	117900	116100	121800	118600	198	35900	500	93360	100	1	39536132	46455	11.84	1.82	12	0.01	9924.00	64609.00	148100	20230509	-20.66	96500	20221107	21.76	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	96500	21.76	20221107	0.01	Y	271560	500	197 억	16547238	N	N	7496	N	N
33	20231025	161011	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	1300	2	1.10	5275220400	44022	82.99	117500	120700	117500	153900	82900	118400	119831.47	41.86	0	-6066	121600	120000	117400	115800	113200	120800	116600	198	35500	500	92350	100	1	39536132	47325	12.06	1.85	12	0.11	9924.00	64609.00	148100	20230509	-19.18	96500	20221107	24.04	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	96500	24.04	20221107	0.01	Y	271560	500	197 억	16551369	N	N	7496	N	N
34	20231025	151010	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	1300	2	1.10	4658226300	38861	73.26	117500	120700	117500	153900	82900	118400	119868.93	41.86	0	-5420	121600	120000	117400	115800	113200	120800	116600	198	35500	500	92350	100	1	39536132	47325	12.06	1.85	12	0.10	9924.00	64609.00	148100	20230509	-19.18	96500	20221107	24.04	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	96500	24.04	20221107	0.01	Y	271560	500	197 억	16551369	N	N	6948	N	N
35	20231025	141004	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120400	2000	2	1.69	3604576800	30083	56.71	117500	120700	117500	153900	82900	118400	119821.06	41.86	0	-1929	121600	120000	117400	115800	113200	120800	116600	198	35500	500	92350	100	1	39536132	47602	12.13	1.86	12	0.08	9924.00	64609.00	148100	20230509	-18.70	96500	20221107	24.77	148100	-18.70	20230509	111100	8.37	20230731	148100	-18.70	20230509	96500	24.77	20221107	0.01	Y	271560	500	197 억	16551369	N	N	6948	N	N
36	20231025	131006	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119900	1500	2	1.27	2958506000	24698	46.56	117500	120700	117500	153900	82900	118400	119787.27	41.86	0	-261	121600	120000	117400	115800	113200	120800	116600	198	35500	500	92350	100	1	39536132	47404	12.08	1.86	12	0.06	9924.00	64609.00	148100	20230509	-19.04	96500	20221107	24.25	148100	-19.04	20230509	111100	7.92	20230731	148100	-19.04	20230509	96500	24.25	20221107	0.01	Y	271560	500	197 억	16551369	N	N	6948	N	N
37	20231025	121009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	1900	2	1.60	2514897800	20996	39.58	117500	120700	117500	153900	82900	118400	119779.85	41.86	0	1456	121600	120000	117400	115800	113200	120800	116600	198	35500	500	92350	100	1	39536132	47562	12.12	1.86	12	0.05	9924.00	64609.00	148100	20230509	-18.77	96500	20221107	24.66	148100	-18.77	20230509	111100	8.28	20230731	148100	-18.77	20230509	96500	24.66	20221107	0.01	Y	271560	500	197 억	16551369	N	N	6948	N	N
38	20231025	111008	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120500	2100	2	1.77	2029628100	16961	31.97	117500	120700	117500	153900	82900	118400	119664.41	41.86	0	3592	121600	120000	117400	115800	113200	120800	116600	198	35500	500	92350	100	1	39536132	47641	12.14	1.87	12	0.04	9924.00	64609.00	148100	20230509	-18.64	96500	20221107	24.87	148100	-18.64	20230509	111100	8.46	20230731	148100	-18.64	20230509	96500	24.87	20221107	0.01	Y	271560	500	197 억	16551369	N	N	6948	N	N
39	20231025	101009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	1900	2	1.60	1168317100	9798	18.47	117500	120300	117500	153900	82900	118400	119240.37	41.86	0	2703	121600	120000	117400	115800	113200	120800	116600	198	35500	500	92350	100	1	39536132	47562	12.12	1.86	12	0.02	9924.00	64609.00	148100	20230509	-18.77	96500	20221107	24.66	148100	-18.77	20230509	111100	8.28	20230731	148100	-18.77	20230509	96500	24.66	20221107	0.01	Y	271560	500	197 억	16551369	N	N	6948	N	N
40	20231025	091005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119500	1100	2	0.93	257577700	2177	4.10	117500	119500	117500	153900	82900	118400	118317.73	41.86	0	367	121600	120000	117400	115800	113200	120800	116600	198	35500	500	92350	100	1	39536132	47246	12.04	1.85	12	0.01	9924.00	64609.00	148100	20230509	-19.31	96500	20221107	23.83	148100	-19.31	20230509	111100	7.56	20230731	148100	-19.31	20230509	96500	23.83	20221107	0.01	Y	271560	500	197 억	16551369	N	N	6948	N	N
41	20231024	160944	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118400	2200	2	1.89	6190548500	52942	104.41	118000	119000	114800	151000	81400	116200	116930.15	41.86	34	-4690	118466	117332	116166	115032	113866	116750	114450	198	34800	500	90630	100	1	39536132	46811	11.93	1.83	12	0.13	9924.00	64609.00	148100	20230509	-20.05	96500	20221107	22.69	148100	-20.05	20230509	111100	6.57	20230731	148100	-20.05	20230509	96500	22.69	20221107	0.01	Y	271560	500	197 억	16551171	N	N	6919	N	N
42	20231024	151000	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118700	2500	2	2.15	5222456400	44771	88.29	118000	118900	114800	151000	81400	116200	116648.20	41.86	34	-2869	118466	117332	116166	115032	113866	116750	114450	198	34800	500	90630	100	1	39536132	46929	11.96	1.84	12	0.11	9924.00	64609.00	148100	20230509	-19.85	96500	20221107	23.01	148100	-19.85	20230509	111100	6.84	20230731	148100	-19.85	20230509	96500	23.01	20221107	0.01	Y	271560	500	197 억	16551171	N	N	9697	N	N
43	20231024	140943	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117100	900	2	0.77	3496573100	30115	59.39	118000	118000	114800	151000	81400	116200	116107.36	41.86	34	-1433	118466	117332	116166	115032	113866	116750	114450	198	34800	500	90630	100	1	39536132	46297	11.80	1.81	12	0.08	9924.00	64609.00	148100	20230509	-20.93	96500	20221107	21.35	148100	-20.93	20230509	111100	5.40	20230731	148100	-20.93	20230509	96500	21.35	20221107	0.01	Y	271560	500	197 억	16551171	N	N	9697	N	N
44	20231024	130948	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116700	500	2	0.43	2874344700	24787	48.88	118000	118000	114800	151000	81400	116200	115961.78	41.86	34	-1104	118466	117332	116166	115032	113866	116750	114450	198	34800	500	90630	100	1	39536132	46139	11.76	1.81	12	0.06	9924.00	64609.00	148100	20230509	-21.20	96500	20221107	20.93	148100	-21.20	20230509	111100	5.04	20230731	148100	-21.20	20230509	96500	20.93	20221107	0.01	Y	271560	500	197 억	16551171	N	N	9697	N	N
45	20231024	120958	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117000	800	2	0.69	2397487500	20699	40.82	118000	118000	114800	151000	81400	116200	115826.25	41.86	34	-1119	118466	117332	116166	115032	113866	116750	114450	198	34800	500	90630	100	1	39536132	46257	11.79	1.81	12	0.05	9924.00	64609.00	148100	20230509	-21.00	96500	20221107	21.24	148100	-21.00	20230509	111100	5.31	20230731	148100	-21.00	20230509	96500	21.24	20221107	0.01	Y	271560	500	197 억	16551171	N	N	9697	N	N
46	20231024	110954	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115600	-600	5	-0.52	1754811000	15180	29.94	118000	118000	114800	151000	81400	116200	115600.20	41.86	34	8	118466	117332	116166	115032	113866	116750	114450	198	34800	500	90630	100	1	39536132	45704	11.65	1.79	12	0.04	9924.00	64609.00	148100	20230509	-21.94	96500	20221107	19.79	148100	-21.94	20230509	111100	4.05	20230731	148100	-21.94	20230509	96500	19.79	20221107	0.01	Y	271560	500	197 억	16551171	N	N	9697	N	N
47	20231024	100944	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115700	-500	5	-0.43	996391500	8619	17.00	118000	118000	114800	151000	81400	116200	115604.07	41.86	34	-731	118466	117332	116166	115032	113866	116750	114450	198	34800	500	90630	100	1	39536132	45743	11.66	1.79	12	0.02	9924.00	64609.00	148100	20230509	-21.88	96500	20221107	19.90	148100	-21.88	20230509	111100	4.14	20230731	148100	-21.88	20230509	96500	19.90	20221107	0.01	Y	271560	500	197 억	16551171	N	N	9697	N	N
48	20231024	090953	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115600	-600	5	-0.52	196569600	1687	3.33	118000	118000	115500	151000	81400	116200	116520.21	41.86	34	-544	118466	117332	116166	115032	113866	116750	114450	198	34800	500	90630	100	1	39536132	45704	11.65	1.79	12	0.00	9924.00	64609.00	148100	20230509	-21.94	96500	20221107	19.79	148100	-21.94	20230509	111100	4.05	20230731	148100	-21.94	20230509	96500	19.79	20221107	0.01	Y	271560	500	197 억	16551171	N	N	9697	N	N
49	20231023	160937	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116200	0	3	0.00	5874872600	50625	67.97	117300	117300	115000	151000	81400	116200	116046.84	41.88	0	1186	120666	118432	116966	114732	113266	117700	114000	198	34800	500	90630	100	1	39536132	45941	11.71	1.80	12	0.13	9924.00	64609.00	148100	20230509	-21.54	96500	20221107	20.41	148100	-21.54	20230509	111100	4.59	20230731	148100	-21.54	20230509	96500	20.41	20221107	0.02	Y	271560	500	197 억	16558363	N	N	9697	N	N
50	20231023	150943	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115500	-700	5	-0.60	4782554600	41217	55.34	117300	117300	115000	151000	81400	116200	116033.54	41.88	0	3083	120666	118432	116966	114732	113266	117700	114000	198	34800	500	90630	100	1	39536132	45664	11.64	1.79	12	0.10	9924.00	64609.00	148100	20230509	-22.01	96500	20221107	19.69	148100	-22.01	20230509	111100	3.96	20230731	148100	-22.01	20230509	96500	19.69	20221107	0.02	Y	271560	500	197 억	16558363	N	N	10658	N	N
51	20231023	140941	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116000	-200	5	-0.17	3646623600	31405	42.17	117300	117300	115000	151000	81400	116200	116116.01	41.88	0	3935	120666	118432	116966	114732	113266	117700	114000	198	34800	500	90630	100	1	39536132	45862	11.69	1.80	12	0.08	9924.00	64609.00	148100	20230509	-21.67	96500	20221107	20.21	148100	-21.67	20230509	111100	4.41	20230731	148100	-21.67	20230509	96500	20.21	20221107	0.02	Y	271560	500	197 억	16558363	N	N	10658	N	N
52	20231023	130948	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116300	100	2	0.09	3194191500	27505	36.93	117300	117300	115000	151000	81400	116200	116131.30	41.88	0	3543	120666	118432	116966	114732	113266	117700	114000	198	34800	500	90630	100	1	39536132	45981	11.72	1.80	12	0.07	9924.00	64609.00	148100	20230509	-21.47	96500	20221107	20.52	148100	-21.47	20230509	111100	4.68	20230731	148100	-21.47	20230509	96500	20.52	20221107	0.02	Y	271560	500	197 억	16558363	N	N	10658	N	N
53	20231023	120938	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116300	100	2	0.09	2673354000	23025	30.92	117300	117300	115000	151000	81400	116200	116106.57	41.88	0	3491	120666	118432	116966	114732	113266	117700	114000	198	34800	500	90630	100	1	39536132	45981	11.72	1.80	12	0.06	9924.00	64609.00	148100	20230509	-21.47	96500	20221107	20.52	148100	-21.47	20230509	111100	4.68	20230731	148100	-21.47	20230509	96500	20.52	20221107	0.02	Y	271560	500	197 억	16558363	N	N	10658	N	N
54	20231023	110935	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116300	100	2	0.09	1960574900	16891	22.68	117300	117300	115000	151000	81400	116200	116072.15	41.88	0	2533	120666	118432	116966	114732	113266	117700	114000	198	34800	500	90630	100	1	39536132	45981	11.72	1.80	12	0.04	9924.00	64609.00	148100	20230509	-21.47	96500	20221107	20.52	148100	-21.47	20230509	111100	4.68	20230731	148100	-21.47	20230509	96500	20.52	20221107	0.02	Y	271560	500	197 억	16558363	N	N	10658	N	N
55	20231023	100929	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116300	100	2	0.09	1276225300	11008	14.78	117300	117300	115000	151000	81400	116200	115936.12	41.88	0	1236	120666	118432	116966	114732	113266	117700	114000	198	34800	500	90630	100	1	39536132	45981	11.72	1.80	12	0.03	9924.00	64609.00	148100	20230509	-21.47	96500	20221107	20.52	148100	-21.47	20230509	111100	4.68	20230731	148100	-21.47	20230509	96500	20.52	20221107	0.02	Y	271560	500	197 억	16558363	N	N	10658	N	N
56	20231023	090949	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115800	-400	5	-0.34	362193200	3114	4.18	117300	117300	115500	151000	81400	116200	116311.31	41.88	0	261	120666	118432	116966	114732	113266	117700	114000	198	34800	500	90630	100	1	39536132	45783	11.67	1.79	12	0.01	9924.00	64609.00	148100	20230509	-21.81	96500	20221107	20.00	148100	-21.81	20230509	111100	4.23	20230731	148100	-21.81	20230509	96500	20.00	20221107	0.02	Y	271560	500	197 억	16558363	N	N	10658	N	N
57	20231020	160933	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116200	-3000	5	-2.52	7559220200	64788	46.28	118000	119200	115500	154900	83500	119200	116676.61	41.95	0	-10685	122400	120800	119600	118000	116800	120200	117400	198	35700	500	92970	100	1	39536132	45941	11.71	1.80	12	0.16	9924.00	64609.00	148100	20230509	-21.54	96500	20221107	20.41	148100	-21.54	20230509	111100	4.59	20230731	148100	-21.54	20230509	96500	20.41	20221107	0.01	Y	271560	500	197 억	16584802	N	N	10658	N	N
58	20231020	150933	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116500	-2700	5	-2.27	6640000300	56880	40.63	118000	119200	115500	154900	83500	119200	116737.00	41.95	0	-11398	122400	120800	119600	118000	116800	120200	117400	198	35700	500	92970	100	1	39536132	46060	11.74	1.80	12	0.14	9924.00	64609.00	148100	20230509	-21.34	96500	20221107	20.73	148100	-21.34	20230509	111100	4.86	20230731	148100	-21.34	20230509	96500	20.73	20221107	0.01	Y	271560	500	197 억	16584802	N	N	23554	N	N
59	20231020	140942	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117400	-1800	5	-1.51	5674776700	48612	34.72	118000	119200	115500	154900	83500	119200	116736.13	41.95	0	-7769	122400	120800	119600	118000	116800	120200	117400	198	35700	500	92970	100	1	39536132	46415	11.83	1.82	12	0.12	9924.00	64609.00	148100	20230509	-20.73	96500	20221107	21.66	148100	-20.73	20230509	111100	5.67	20230731	148100	-20.73	20230509	96500	21.66	20221107	0.01	Y	271560	500	197 억	16584802	N	N	23554	N	N
60	20231020	130916	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117200	-2000	5	-1.68	5055411100	43337	30.95	118000	119200	115500	154900	83500	119200	116653.46	41.95	0	-5395	122400	120800	119600	118000	116800	120200	117400	198	35700	500	92970	100	1	39536132	46336	11.81	1.81	12	0.11	9924.00	64609.00	148100	20230509	-20.86	96500	20221107	21.45	148100	-20.86	20230509	111100	5.49	20230731	148100	-20.86	20230509	96500	21.45	20221107	0.01	Y	271560	500	197 억	16584802	N	N	23554	N	N
61	20231020	120926	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116500	-2700	5	-2.27	4326107800	37108	26.51	118000	119200	115500	154900	83500	119200	116581.54	41.95	0	-4899	122400	120800	119600	118000	116800	120200	117400	198	35700	500	92970	100	1	39536132	46060	11.74	1.80	12	0.09	9924.00	64609.00	148100	20230509	-21.34	96500	20221107	20.73	148100	-21.34	20230509	111100	4.86	20230731	148100	-21.34	20230509	96500	20.73	20221107	0.01	Y	271560	500	197 억	16584802	N	N	23554	N	N
62	20231020	110937	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116600	-2600	5	-2.18	3515976700	30161	21.54	118000	119200	115500	154900	83500	119200	116573.61	41.95	0	-3709	122400	120800	119600	118000	116800	120200	117400	198	35700	500	92970	100	1	39536132	46099	11.75	1.80	12	0.08	9924.00	64609.00	148100	20230509	-21.27	96500	20221107	20.83	148100	-21.27	20230509	111100	4.95	20230731	148100	-21.27	20230509	96500	20.83	20221107	0.01	Y	271560	500	197 억	16584802	N	N	23554	N	N
63	20231020	100927	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115700	-3500	5	-2.94	2465865300	21146	15.10	118000	119200	115500	154900	83500	119200	116611.43	41.95	0	-3343	122400	120800	119600	118000	116800	120200	117400	198	35700	500	92970	100	1	39536132	45743	11.66	1.79	12	0.05	9924.00	64609.00	148100	20230509	-21.88	96500	20221107	19.90	148100	-21.88	20230509	111100	4.14	20230731	148100	-21.88	20230509	96500	19.90	20221107	0.01	Y	271560	500	197 억	16584802	N	N	23554	N	N
64	20231020	090926	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116900	-2300	5	-1.93	599608000	5113	3.65	118000	119200	116600	154900	83500	119200	117271.27	41.95	0	-1098	122400	120800	119600	118000	116800	120200	117400	198	35700	500	92970	100	1	39536132	46218	11.78	1.81	12	0.01	9924.00	64609.00	148100	20230509	-21.07	96500	20221107	21.14	148100	-21.07	20230509	111100	5.22	20230731	148100	-21.07	20230509	96500	21.14	20221107	0.01	Y	271560	500	197 억	16584802	N	N	23554	N	N
65	20231019	160925	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119200	-2800	5	-2.30	14944371200	124927	68.28	120700	121200	118400	158600	85400	122000	119623.21	41.96	-1122	7246	130133	126066	123133	119066	116133	124600	117600	198	36600	500	95160	100	1	39536132	47127	12.01	1.84	12	0.32	9924.00	64609.00	148100	20230509	-19.51	96500	20221017	23.52	148100	-19.51	20230509	111100	7.29	20230731	148100	-19.51	20230509	96500	23.52	20221107	0.01	Y	271560	500	197 억	16590072	N	N	23554	N	N
66	20231019	150915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118800	-3200	5	-2.62	12521786500	104576	57.16	120700	121200	118500	158600	85400	122000	119736.46	41.96	-1122	3454	130133	126066	123133	119066	116133	124600	117600	198	36600	500	95160	100	1	39536132	46969	11.97	1.84	12	0.26	9924.00	64609.00	148100	20230509	-19.78	96500	20221017	23.11	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	96500	23.11	20221107	0.01	Y	271560	500	197 억	16590072	N	N	23488	N	N
67	20231019	140929	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	-2600	5	-2.13	9340650500	77859	42.56	120700	121200	119300	158600	85400	122000	119966.18	41.96	-1122	-505	130133	126066	123133	119066	116133	124600	117600	198	36600	500	95160	100	1	39536132	47206	12.03	1.85	12	0.20	9924.00	64609.00	148100	20230509	-19.38	96500	20221017	23.73	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	96500	23.73	20221107	0.01	Y	271560	500	197 억	16590072	N	N	23488	N	N
68	20231019	130919	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119600	-2400	5	-1.97	7728121900	64391	35.20	120700	121200	119300	158600	85400	122000	120015.58	41.96	-1122	-2140	130133	126066	123133	119066	116133	124600	117600	198	36600	500	95160	100	1	39536132	47285	12.05	1.85	12	0.16	9924.00	64609.00	148100	20230509	-19.24	96500	20221017	23.94	148100	-19.24	20230509	111100	7.65	20230731	148100	-19.24	20230509	96500	23.94	20221107	0.01	Y	271560	500	197 억	16590072	N	N	23488	N	N
69	20231019	120927	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	-2000	5	-1.64	6622500100	55166	30.15	120700	121200	119300	158600	85400	122000	120043.22	41.96	-1122	-1446	130133	126066	123133	119066	116133	124600	117600	198	36600	500	95160	100	1	39536132	47443	12.09	1.86	12	0.14	9924.00	64609.00	148100	20230509	-18.97	96500	20221017	24.35	148100	-18.97	20230509	111100	8.01	20230731	148100	-18.97	20230509	96500	24.35	20221107	0.01	Y	271560	500	197 억	16590072	N	N	23488	N	N
70	20231019	110920	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	-1900	5	-1.56	5121529900	42643	23.31	120700	121200	119300	158600	85400	122000	120098.02	41.96	-1122	-1426	130133	126066	123133	119066	116133	124600	117600	198	36600	500	95160	100	1	39536132	47483	12.10	1.86	12	0.11	9924.00	64609.00	148100	20230509	-18.91	96500	20221017	24.46	148100	-18.91	20230509	111100	8.10	20230731	148100	-18.91	20230509	96500	24.46	20221107	0.01	Y	271560	500	197 억	16590072	N	N	23488	N	N
71	20231019	100915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120600	-1400	5	-1.15	4013090300	33420	18.27	120700	121200	119300	158600	85400	122000	120074.74	41.96	-1122	-2354	130133	126066	123133	119066	116133	124600	117600	198	36600	500	95160	100	1	39536132	47681	12.15	1.87	12	0.08	9924.00	64609.00	148100	20230509	-18.57	96500	20221017	24.97	148100	-18.57	20230509	111100	8.55	20230731	148100	-18.57	20230509	96500	24.97	20221107	0.01	Y	271560	500	197 억	16590072	N	N	23488	N	N
72	20231019	090925	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	-1800	5	-1.48	952502400	7906	4.32	120700	121200	120000	158600	85400	122000	120458.93	41.96	-1122	190	130133	126066	123133	119066	116133	124600	117600	198	36600	500	95160	100	1	39536132	47522	12.11	1.86	12	0.02	9924.00	64609.00	148100	20230509	-18.84	96500	20221017	24.56	148100	-18.84	20230509	111100	8.19	20230731	148100	-18.84	20230509	96500	24.56	20221107	0.01	Y	271560	500	197 억	16590072	N	N	23488	N	N
73	20231018	160928	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-4600	5	-3.63	19643409600	160909	140.63	125200	127200	120200	164500	88700	126600	122077.76	42.00	0	-50905	133200	129900	127700	124400	122200	128800	123300	198	37900	500	98740	100	1	39536132	48234	12.29	1.89	12	0.41	9924.00	64609.00	148100	20230509	-17.62	96300	20221014	26.69	148100	-17.62	20230509	111100	9.81	20230731	148100	-17.62	20230509	96500	26.42	20221107	0.01	Y	271560	500	197 억	16606692	N	N	23488	N	N
74	20231018	150918	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	-4800	5	-3.79	17696662600	144944	126.68	125200	127200	120200	164500	88700	126600	122093.10	42.00	0	-45443	133200	129900	127700	124400	122200	128800	123300	198	37900	500	98740	100	1	39536132	48155	12.27	1.89	12	0.37	9924.00	64609.00	148100	20230509	-17.76	96300	20221014	26.48	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	96500	26.22	20221107	0.01	Y	271560	500	197 억	16606692	N	N	18388	N	N
75	20231018	140906	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	-4200	5	-3.32	14270908300	116821	102.10	125200	127200	120200	164500	88700	126600	122160.47	42.00	0	-37707	133200	129900	127700	124400	122200	128800	123300	198	37900	500	98740	100	1	39536132	48392	12.33	1.89	12	0.30	9924.00	64609.00	148100	20230509	-17.35	96300	20221014	27.10	148100	-17.35	20230509	111100	10.17	20230731	148100	-17.35	20230509	96500	26.84	20221107	0.01	Y	271560	500	197 억	16606692	N	N	18388	N	N
76	20231018	130903	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	-4100	5	-3.24	12641524500	103500	90.46	125200	127200	120200	164500	88700	126600	122140.33	42.00	0	-36234	133200	129900	127700	124400	122200	128800	123300	198	37900	500	98740	100	1	39536132	48432	12.34	1.90	12	0.26	9924.00	64609.00	148100	20230509	-17.29	96300	20221014	27.21	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	96500	26.94	20221107	0.01	Y	271560	500	197 억	16606692	N	N	18388	N	N
77	20231018	120920	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	-4400	5	-3.48	11416267500	93447	81.67	125200	127200	120200	164500	88700	126600	122168.37	42.00	0	-32496	133200	129900	127700	124400	122200	128800	123300	198	37900	500	98740	100	1	39536132	48313	12.31	1.89	12	0.24	9924.00	64609.00	148100	20230509	-17.49	96300	20221014	26.90	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	96500	26.63	20221107	0.01	Y	271560	500	197 억	16606692	N	N	18388	N	N
78	20231018	110912	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-4600	5	-3.63	9533215000	77991	68.16	125200	127200	120200	164500	88700	126600	122234.81	42.00	0	-26240	133200	129900	127700	124400	122200	128800	123300	198	37900	500	98740	100	1	39536132	48234	12.29	1.89	12	0.20	9924.00	64609.00	148100	20230509	-17.62	96300	20221014	26.69	148100	-17.62	20230509	111100	9.81	20230731	148100	-17.62	20230509	96500	26.42	20221107	0.01	Y	271560	500	197 억	16606692	N	N	18388	N	N
79	20231018	100924	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	-4800	5	-3.79	6950413600	56808	49.65	125200	127200	120200	164500	88700	126600	122349.20	42.00	0	-25099	133200	129900	127700	124400	122200	128800	123300	198	37900	500	98740	100	1	39536132	48155	12.27	1.89	12	0.14	9924.00	64609.00	148100	20230509	-17.76	96300	20221014	26.48	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	96500	26.22	20221107	0.01	Y	271560	500	197 억	16606692	N	N	18388	N	N
80	20231018	090908	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123900	-2700	5	-2.13	984918300	7886	6.89	125200	127200	123500	164500	88700	126600	124894.53	42.00	0	-4230	133200	129900	127700	124400	122200	128800	123300	198	37900	500	98740	100	1	39536132	48985	12.48	1.92	12	0.02	9924.00	64609.00	148100	20230509	-16.34	96300	20221014	28.66	148100	-16.34	20230509	111100	11.52	20230731	148100	-16.34	20230509	96500	28.39	20221107	0.01	Y	271560	500	197 억	16606692	N	N	18388	N	N
81	20231017	160910	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	-2300	5	-1.78	14616303800	114391	68.61	130000	131000	125500	167500	90300	128900	127775.23	41.94	0	-20244	131900	130400	128100	126600	124300	131150	127350	198	38600	500	100540	100	1	39536132	50053	12.76	1.96	12	0.29	9924.00	64609.00	148100	20230509	-14.52	96300	20221014	31.46	148100	-14.52	20230509	111100	13.95	20230731	148100	-14.52	20230509	96500	31.19	20221017	0.02	Y	271560	500	197 억	16582245	N	N	18388	N	N
82	20231017	150919	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-2600	5	-2.02	12999724400	101618	60.95	130000	131000	125500	167500	90300	128900	127927.38	41.94	0	-16093	131900	130400	128100	126600	124300	131150	127350	198	38600	500	100540	100	1	39536132	49934	12.73	1.95	12	0.26	9924.00	64609.00	148100	20230509	-14.72	96300	20221014	31.15	148100	-14.72	20230509	111100	13.68	20230731	148100	-14.72	20230509	96500	30.88	20221017	0.02	Y	271560	500	197 억	16582245	N	N	27520	N	N
83	20231017	140921	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-2600	5	-2.02	9112367000	70797	42.46	130000	131000	125900	167500	90300	128900	128711.20	41.94	0	-17317	131900	130400	128100	126600	124300	131150	127350	198	38600	500	100540	100	1	39536132	49934	12.73	1.95	12	0.18	9924.00	64609.00	148100	20230509	-14.72	96300	20221014	31.15	148100	-14.72	20230509	111100	13.68	20230731	148100	-14.72	20230509	96500	30.88	20221017	0.02	Y	271560	500	197 억	16582245	N	N	27520	N	N
84	20231017	130913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	-600	5	-0.47	6443345200	49766	29.85	130000	131000	128000	167500	90300	128900	129472.84	41.94	0	-16893	131900	130400	128100	126600	124300	131150	127350	198	38600	500	100540	100	1	39536132	50725	12.93	1.99	12	0.13	9924.00	64609.00	148100	20230509	-13.37	96300	20221014	33.23	148100	-13.37	20230509	111100	15.48	20230731	148100	-13.37	20230509	96500	32.95	20221017	0.02	Y	271560	500	197 억	16582245	N	N	27520	N	N
85	20231017	120916	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	100	2	0.08	5196675500	40074	24.04	130000	131000	128500	167500	90300	128900	129676.99	41.94	0	-14088	131900	130400	128100	126600	124300	131150	127350	198	38600	500	100540	100	1	39536132	51002	13.00	2.00	12	0.10	9924.00	64609.00	148100	20230509	-12.90	96300	20221014	33.96	148100	-12.90	20230509	111100	16.11	20230731	148100	-12.90	20230509	96500	33.68	20221017	0.02	Y	271560	500	197 억	16582245	N	N	27520	N	N
86	20231017	110906	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	200	2	0.16	4046373600	31150	18.68	130000	131000	128600	167500	90300	128900	129899.63	41.94	0	-11715	131900	130400	128100	126600	124300	131150	127350	198	38600	500	100540	100	1	39536132	51041	13.01	2.00	12	0.08	9924.00	64609.00	148100	20230509	-12.83	96300	20221014	34.06	148100	-12.83	20230509	111100	16.20	20230731	148100	-12.83	20230509	96500	33.78	20221017	0.02	Y	271560	500	197 억	16582245	N	N	27520	N	N
87	20231017	100859	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	400	2	0.31	3076346300	23650	14.19	130000	131000	128600	167500	90300	128900	130078.07	41.94	0	-7883	131900	130400	128100	126600	124300	131150	127350	198	38600	500	100540	100	1	39536132	51120	13.03	2.00	12	0.06	9924.00	64609.00	148100	20230509	-12.69	96300	20221014	34.27	148100	-12.69	20230509	111100	16.38	20230731	148100	-12.69	20230509	96500	33.99	20221017	0.02	Y	271560	500	197 억	16582245	N	N	27520	N	N
88	20231017	090910	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	800	2	0.62	834522700	6425	3.85	130000	130900	128600	167500	90300	128900	129886.80	41.94	0	-1222	131900	130400	128100	126600	124300	131150	127350	198	38600	500	100540	100	1	39536132	51278	13.07	2.01	12	0.02	9924.00	64609.00	148100	20230509	-12.42	96300	20221014	34.68	148100	-12.42	20230509	111100	16.74	20230731	148100	-12.42	20230509	96500	34.40	20221017	0.02	Y	271560	500	197 억	16582245	N	N	27520	N	N
89	20231016	160908	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	1200	2	0.94	14977744500	116265	135.40	125800	129600	125800	166000	89400	127700	128824.21	41.98	0	-47786	131966	129832	127166	125032	122366	130900	126100	198	38300	500	99600	100	1	39536132	50962	12.99	2.00	12	0.29	9924.00	64609.00	148100	20230509	-12.96	96300	20221014	33.85	148100	-12.96	20230509	111100	16.02	20230731	148100	-12.96	20230509	96500	33.58	20221017	0.01	Y	271560	500	197 억	16595378	N	N	27520	N	N
90	20231016	150908	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	1300	2	1.02	12896907200	100118	116.60	125800	129600	125800	166000	89400	127700	128817.09	41.98	0	-42930	131966	129832	127166	125032	122366	130900	126100	198	38300	500	99600	100	1	39536132	51002	13.00	2.00	12	0.25	9924.00	64609.00	148100	20230509	-12.90	96300	20221014	33.96	148100	-12.90	20230509	111100	16.11	20230731	148100	-12.90	20230509	96500	33.68	20221017	0.01	Y	271560	500	197 억	16595378	N	N	16972	N	N
91	20231016	140910	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	1300	2	1.02	10516587800	81699	95.15	125800	129600	125800	166000	89400	127700	128723.61	41.98	0	-34991	131966	129832	127166	125032	122366	130900	126100	198	38300	500	99600	100	1	39536132	51002	13.00	2.00	12	0.21	9924.00	64609.00	148100	20230509	-12.90	96300	20221014	33.96	148100	-12.90	20230509	111100	16.11	20230731	148100	-12.90	20230509	96500	33.68	20221017	0.01	Y	271560	500	197 억	16595378	N	N	16972	N	N
92	20231016	130903	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128700	1000	2	0.78	8400381700	65260	76.00	125800	129600	125800	166000	89400	127700	128721.79	41.98	0	-25932	131966	129832	127166	125032	122366	130900	126100	198	38300	500	99600	100	1	39536132	50883	12.97	1.99	12	0.17	9924.00	64609.00	148100	20230509	-13.10	96300	20221014	33.64	148100	-13.10	20230509	111100	15.84	20230731	148100	-13.10	20230509	96500	33.37	20221017	0.01	Y	271560	500	197 억	16595378	N	N	16972	N	N
93	20231016	120904	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	1300	2	1.02	6987608700	54302	63.24	125800	129600	125800	166000	89400	127700	128680.54	41.98	0	-19428	131966	129832	127166	125032	122366	130900	126100	198	38300	500	99600	100	1	39536132	51002	13.00	2.00	12	0.14	9924.00	64609.00	148100	20230509	-12.90	96300	20221014	33.96	148100	-12.90	20230509	111100	16.11	20230731	148100	-12.90	20230509	96500	33.68	20221017	0.01	Y	271560	500	197 억	16595378	N	N	16972	N	N
94	20231016	110858	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	1500	2	1.17	4937787400	38431	44.76	125800	129600	125800	166000	89400	127700	128484.53	41.98	0	-12072	131966	129832	127166	125032	122366	130900	126100	198	38300	500	99600	100	1	39536132	51081	13.02	2.00	12	0.10	9924.00	64609.00	148100	20230509	-12.76	96300	20221014	34.16	148100	-12.76	20230509	111100	16.29	20230731	148100	-12.76	20230509	96500	33.89	20221017	0.01	Y	271560	500	197 억	16595378	N	N	16972	N	N
95	20231016	100853	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	500	2	0.39	2694815700	21054	24.52	125800	128800	125800	166000	89400	127700	127995.45	41.98	0	-6726	131966	129832	127166	125032	122366	130900	126100	198	38300	500	99600	100	1	39536132	50685	12.92	1.98	12	0.05	9924.00	64609.00	148100	20230509	-13.44	96300	20221014	33.13	148100	-13.44	20230509	111100	15.39	20230731	148100	-13.44	20230509	96500	32.85	20221017	0.01	Y	271560	500	197 억	16595378	N	N	16972	N	N
96	20231016	090855	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	500	2	0.39	350250300	2762	3.22	125800	128200	125800	166000	89400	127700	126809.75	41.98	0	-1047	131966	129832	127166	125032	122366	130900	126100	198	38300	500	99600	100	1	39536132	50685	12.92	1.98	12	0.01	9924.00	64609.00	148100	20230509	-13.44	96300	20221014	33.13	148100	-13.44	20230509	111100	15.39	20230731	148100	-13.44	20230509	96500	32.85	20221017	0.01	Y	271560	500	197 억	16595378	N	N	16972	N	N
97	20231012	160923	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	-2600	5	-2.02	11924639300	94931	84.61	128500	128500	123500	167400	90200	128800	125613.49	42.00	0	-44830	133266	131032	128666	126432	124066	132150	127550	198	38600	500	100460	100	1	39536132	49895	12.72	1.95	12	0.24	9924.00	64609.00	148100	20230509	-14.79	96300	20221014	31.05	148100	-14.79	20230509	111100	13.59	20230731	148100	-14.79	20230509	96300	31.05	20221014	0.02	Y	271560	500	197 억	16603728	N	N	19781	N	N
98	20231012	150901	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126400	-2400	5	-1.86	9397043200	74905	66.76	128500	128500	123500	167400	90200	128800	125452.82	42.00	0	-37685	133266	131032	128666	126432	124066	132150	127550	198	38600	500	100460	100	1	39536132	49974	12.74	1.96	12	0.19	9924.00	64609.00	148100	20230509	-14.65	96300	20221014	31.26	148100	-14.65	20230509	111100	13.77	20230731	148100	-14.65	20230509	96300	31.26	20221014	0.02	Y	271560	500	197 억	16603728	N	N	19757	N	N
99	20231012	140903	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	-2800	5	-2.17	8082208000	64466	57.46	128500	128500	123500	167400	90200	128800	125371.64	42.00	0	-34857	133266	131032	128666	126432	124066	132150	127550	198	38600	500	100460	100	1	39536132	49816	12.70	1.95	12	0.16	9924.00	64609.00	148100	20230509	-14.92	96300	20221014	30.84	148100	-14.92	20230509	111100	13.41	20230731	148100	-14.92	20230509	96300	30.84	20221014	0.02	Y	271560	500	197 억	16603728	N	N	19757	N	N
100	20231012	130903	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	-1900	5	-1.48	7020870200	56067	49.97	128500	128500	123500	167400	90200	128800	125222.86	42.00	0	-31373	133266	131032	128666	126432	124066	132150	127550	198	38600	500	100460	100	1	39536132	50171	12.79	1.96	12	0.14	9924.00	64609.00	148100	20230509	-14.31	96300	20221014	31.78	148100	-14.31	20230509	111100	14.22	20230731	148100	-14.31	20230509	96300	31.78	20221014	0.02	Y	271560	500	197 억	16603728	N	N	19757	N	N
101	20231012	120913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	-2800	5	-2.17	6361099100	50853	45.32	128500	128500	123500	167400	90200	128800	125087.98	42.00	0	-28830	133266	131032	128666	126432	124066	132150	127550	198	38600	500	100460	100	1	39536132	49816	12.70	1.95	12	0.13	9924.00	64609.00	148100	20230509	-14.92	96300	20221014	30.84	148100	-14.92	20230509	111100	13.41	20230731	148100	-14.92	20230509	96300	30.84	20221014	0.02	Y	271560	500	197 억	16603728	N	N	19757	N	N
102	20231012	110912	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	-2500	5	-1.94	5734765400	45881	40.89	128500	128500	123500	167400	90200	128800	124992.16	42.00	0	-27048	133266	131032	128666	126432	124066	132150	127550	198	38600	500	100460	100	1	39536132	49934	12.73	1.95	12	0.12	9924.00	64609.00	148100	20230509	-14.72	96300	20221014	31.15	148100	-14.72	20230509	111100	13.68	20230731	148100	-14.72	20230509	96300	31.15	20221014	0.02	Y	271560	500	197 억	16603728	N	N	19757	N	N
103	20231012	100905	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126100	-2700	5	-2.10	4901686200	39286	35.01	128500	128500	123500	167400	90200	128800	124769.29	42.00	0	-25355	133266	131032	128666	126432	124066	132150	127550	198	38600	500	100460	100	1	39536132	49855	12.71	1.95	12	0.10	9924.00	64609.00	148100	20230509	-14.85	96300	20221014	30.94	148100	-14.85	20230509	111100	13.50	20230731	148100	-14.85	20230509	96300	30.94	20221014	0.02	Y	271560	500	197 억	16603728	N	N	19757	N	N
104	20231012	090911	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125400	-3400	5	-2.64	1310103500	10414	9.28	128500	128500	124600	167400	90200	128800	125802.14	42.00	0	-8825	133266	131032	128666	126432	124066	132150	127550	198	38600	500	100460	100	1	39536132	49578	12.64	1.94	12	0.03	9924.00	64609.00	148100	20230509	-15.33	96300	20221014	30.22	148100	-15.33	20230509	111100	12.87	20230731	148100	-15.33	20230509	96300	30.22	20221014	0.02	Y	271560	500	197 억	16603728	N	N	19757	N	N
105	20231011	160900	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	3900	2	3.12	14458991800	112173	131.35	127000	130900	126300	162300	87500	124900	128899.05	41.97	0	-39178	131500	128200	126200	122900	120900	127200	121900	198	37400	500	97420	100	1	39536132	50923	12.98	1.99	12	0.28	9924.00	64609.00	148100	20230509	-13.03	96300	20221014	33.75	148100	-13.03	20230509	111100	15.93	20230731	148100	-13.03	20230509	96300	33.75	20221014	0.02	Y	271560	500	197 억	16594624	N	N	19757	N	N
106	20231011	150905	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	4200	2	3.36	12570771200	97526	114.20	127000	130900	126300	162300	87500	124900	128896.61	41.97	0	-33025	131500	128200	126200	122900	120900	127200	121900	198	37400	500	97420	100	1	39536132	51041	13.01	2.00	12	0.25	9924.00	64609.00	148100	20230509	-12.83	96300	20221014	34.06	148100	-12.83	20230509	111100	16.20	20230731	148100	-12.83	20230509	96300	34.06	20221014	0.02	Y	271560	500	197 억	16594624	N	N	11308	N	N
107	20231011	140909	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	4700	2	3.76	10745444600	83405	97.66	127000	130900	126300	162300	87500	124900	128834.54	41.97	0	-26154	131500	128200	126200	122900	120900	127200	121900	198	37400	500	97420	100	1	39536132	51239	13.06	2.01	12	0.21	9924.00	64609.00	148100	20230509	-12.49	96300	20221014	34.58	148100	-12.49	20230509	111100	16.65	20230731	148100	-12.49	20230509	96300	34.58	20221014	0.02	Y	271560	500	197 억	16594624	N	N	11308	N	N
108	20231011	130858	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128700	3800	2	3.04	9055581700	70324	82.35	127000	130900	126300	162300	87500	124900	128769.43	41.97	0	-22666	131500	128200	126200	122900	120900	127200	121900	198	37400	500	97420	100	1	39536132	50883	12.97	1.99	12	0.18	9924.00	64609.00	148100	20230509	-13.10	96300	20221014	33.64	148100	-13.10	20230509	111100	15.84	20230731	148100	-13.10	20230509	96300	33.64	20221014	0.02	Y	271560	500	197 억	16594624	N	N	11308	N	N
109	20231011	120915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	3700	2	2.96	7759949800	60231	70.53	127000	130900	126300	162300	87500	124900	128836.48	41.97	0	-18446	131500	128200	126200	122900	120900	127200	121900	198	37400	500	97420	100	1	39536132	50843	12.96	1.99	12	0.15	9924.00	64609.00	148100	20230509	-13.17	96300	20221014	33.54	148100	-13.17	20230509	111100	15.75	20230731	148100	-13.17	20230509	96300	33.54	20221014	0.02	Y	271560	500	197 억	16594624	N	N	11308	N	N
110	20231011	110909	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	2700	2	2.16	6178752700	47855	56.04	127000	130900	126300	162300	87500	124900	129114.05	41.97	0	-16542	131500	128200	126200	122900	120900	127200	121900	198	37400	500	97420	100	1	39536132	50448	12.86	1.97	12	0.12	9924.00	64609.00	148100	20230509	-13.84	96300	20221014	32.50	148100	-13.84	20230509	111100	14.85	20230731	148100	-13.84	20230509	96300	32.50	20221014	0.02	Y	271560	500	197 억	16594624	N	N	11308	N	N
111	20231011	100902	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129400	4500	2	3.60	4081204700	31560	36.96	127000	130900	126300	162300	87500	124900	129315.74	41.97	0	-7686	131500	128200	126200	122900	120900	127200	121900	198	37400	500	97420	100	1	39536132	51160	13.04	2.00	12	0.08	9924.00	64609.00	148100	20230509	-12.63	96300	20221014	34.37	148100	-12.63	20230509	111100	16.47	20230731	148100	-12.63	20230509	96300	34.37	20221014	0.02	Y	271560	500	197 억	16594624	N	N	11308	N	N
112	20231011	090906	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	4000	2	3.20	823070600	6420	7.52	127000	129400	126300	162300	87500	124900	128204.14	41.97	0	-1335	131500	128200	126200	122900	120900	127200	121900	198	37400	500	97420	100	1	39536132	50962	12.99	2.00	12	0.02	9924.00	64609.00	148100	20230509	-12.96	96300	20221014	33.85	148100	-12.96	20230509	111100	16.02	20230731	148100	-12.96	20230509	96300	33.85	20221014	0.02	Y	271560	500	197 억	16594624	N	N	11308	N	N
113	20231010	161512	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	-700	5	-0.56	10816125800	85384	204.27	128600	129500	124200	163200	88000	125600	126677.42	41.99	-1156	-18829	129066	127332	124766	123032	120466	128200	123900	198	37600	500	97960	100	1	39536132	49381	12.59	1.93	12	0.22	9924.00	64609.00	148100	20230509	-15.67	96300	20221014	29.70	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	96300	29.70	20221014	0.02	Y	271560	500	197 억	16600455	N	N	11308	N	N
114	20231010	150854	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	200	2	0.16	9793424000	77207	184.71	128600	129500	124200	163200	88000	125600	126846.63	41.99	-1156	-18201	129066	127332	124766	123032	120466	128200	123900	198	37600	500	97960	100	1	39536132	49736	12.68	1.95	12	0.20	9924.00	64609.00	148100	20230509	-15.06	96300	20221014	30.63	148100	-15.06	20230509	111100	13.23	20230731	148100	-15.06	20230509	96300	30.63	20221014	0.02	Y	271560	500	197 억	16600455	N	N	2802	N	N
115	20231010	140859	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124700	-900	5	-0.72	8011581500	62930	150.55	128600	129500	124400	163200	88000	125600	127309.93	41.99	-1156	-17910	129066	127332	124766	123032	120466	128200	123900	198	37600	500	97960	100	1	39536132	49302	12.57	1.93	12	0.16	9924.00	64609.00	148100	20230509	-15.80	96300	20221014	29.49	148100	-15.80	20230509	111100	12.24	20230731	148100	-15.80	20230509	96300	29.49	20221014	0.02	Y	271560	500	197 억	16600455	N	N	2802	N	N
116	20231010	130852	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	0	3	0.00	6656318600	52085	124.61	128600	129500	125200	163200	88000	125600	127798.03	41.99	-1156	-19597	129066	127332	124766	123032	120466	128200	123900	198	37600	500	97960	100	1	39536132	49657	12.66	1.94	12	0.13	9924.00	64609.00	148100	20230509	-15.19	96300	20221014	30.43	148100	-15.19	20230509	111100	13.05	20230731	148100	-15.19	20230509	96300	30.43	20221014	0.02	Y	271560	500	197 억	16600455	N	N	2802	N	N
117	20231010	120851	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126600	1000	2	0.80	6086083700	47562	113.78	128600	129500	125200	163200	88000	125600	127962.00	41.99	-1156	-19332	129066	127332	124766	123032	120466	128200	123900	198	37600	500	97960	100	1	39536132	50053	12.76	1.96	12	0.12	9924.00	64609.00	148100	20230509	-14.52	96300	20221014	31.46	148100	-14.52	20230509	111100	13.95	20230731	148100	-14.52	20230509	96300	31.46	20221014	0.02	Y	271560	500	197 억	16600455	N	N	2802	N	N
118	20231010	110834	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125900	300	2	0.24	5237446600	40850	97.73	128600	129500	125200	163200	88000	125600	128212.88	41.99	-1156	-19367	129066	127332	124766	123032	120466	128200	123900	198	37600	500	97960	100	1	39536132	49776	12.69	1.95	12	0.10	9924.00	64609.00	148100	20230509	-14.99	96300	20221014	30.74	148100	-14.99	20230509	111100	13.32	20230731	148100	-14.99	20230509	96300	30.74	20221014	0.02	Y	271560	500	197 억	16600455	N	N	2802	N	N
119	20231010	100844	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	3000	2	2.39	3616065800	28100	67.22	128600	129500	127400	163200	88000	125600	128687.70	41.99	-1156	-16424	129066	127332	124766	123032	120466	128200	123900	198	37600	500	97960	100	1	39536132	50843	12.96	1.99	12	0.07	9924.00	64609.00	148100	20230509	-13.17	96300	20221014	33.54	148100	-13.17	20230509	111100	15.75	20230731	148100	-13.17	20230509	96300	33.54	20221014	0.02	Y	271560	500	197 억	16600455	N	N	2802	N	N
120	20231010	090839	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	3200	2	2.55	1257482100	9786	23.41	128600	129500	127400	163200	88000	125600	128503.71	41.99	-1156	-5990	129066	127332	124766	123032	120466	128200	123900	198	37600	500	97960	100	1	39536132	50923	12.98	1.99	12	0.02	9924.00	64609.00	148100	20230509	-13.03	96300	20221014	33.75	148100	-13.03	20230509	111100	15.93	20230731	148100	-13.03	20230509	96300	33.75	20221014	0.02	Y	271560	500	197 억	16600455	N	N	2802	N	N
121	20231006	160846	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	1800	2	1.45	5221709100	41786	80.86	125000	126500	122200	160900	86700	123800	124962.21	42.02	1435	-9334	126200	125000	123800	122600	121400	124400	122000	198	37100	500	96560	100	1	39536132	49657	12.66	1.94	12	0.11	9924.00	64609.00	148100	20230509	-15.19	96300	20221014	30.43	148100	-15.19	20230509	111100	13.05	20230731	148100	-15.19	20230509	96300	30.43	20221014	0.02	Y	271560	500	197 억	16614564	N	N	2802	N	N
122	20231006	150834	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	2500	2	2.02	4501382500	36062	69.78	125000	126300	122200	160900	86700	123800	124823.43	42.02	1435	-8911	126200	125000	123800	122600	121400	124400	122000	198	37100	500	96560	100	1	39536132	49934	12.73	1.95	12	0.09	9924.00	64609.00	148100	20230509	-14.72	96300	20221014	31.15	148100	-14.72	20230509	111100	13.68	20230731	148100	-14.72	20230509	96300	31.15	20221014	0.02	Y	271560	500	197 억	16614564	N	N	4595	N	N
123	20231006	140836	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124700	900	2	0.73	3452450800	27694	53.59	125000	126000	122200	160900	86700	123800	124664.22	42.02	1435	-6197	126200	125000	123800	122600	121400	124400	122000	198	37100	500	96560	100	1	39536132	49302	12.57	1.93	12	0.07	9924.00	64609.00	148100	20230509	-15.80	96300	20221014	29.49	148100	-15.80	20230509	111100	12.24	20230731	148100	-15.80	20230509	96300	29.49	20221014	0.02	Y	271560	500	197 억	16614564	N	N	4595	N	N
124	20231006	130826	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124300	500	2	0.40	2789061600	22364	43.27	125000	126000	122200	160900	86700	123800	124712.11	42.02	1435	-4868	126200	125000	123800	122600	121400	124400	122000	198	37100	500	96560	100	1	39536132	49143	12.53	1.92	12	0.06	9924.00	64609.00	148100	20230509	-16.07	96300	20221014	29.08	148100	-16.07	20230509	111100	11.88	20230731	148100	-16.07	20230509	96300	29.08	20221014	0.02	Y	271560	500	197 억	16614564	N	N	4595	N	N
125	20231006	120824	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125000	1200	2	0.97	2327371800	18661	36.11	125000	126000	122200	160900	86700	123800	124718.49	42.02	1435	-3017	126200	125000	123800	122600	121400	124400	122000	198	37100	500	96560	100	1	39536132	49420	12.60	1.93	12	0.05	9924.00	64609.00	148100	20230509	-15.60	96300	20221014	29.80	148100	-15.60	20230509	111100	12.51	20230731	148100	-15.60	20230509	96300	29.80	20221014	0.02	Y	271560	500	197 억	16614564	N	N	4595	N	N
126	20231006	110817	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125500	1700	2	1.37	1770923800	14222	27.52	125000	126000	122200	160900	86700	123800	124520.03	42.02	1435	-1478	126200	125000	123800	122600	121400	124400	122000	198	37100	500	96560	100	1	39536132	49618	12.65	1.94	12	0.04	9924.00	64609.00	148100	20230509	-15.26	96300	20221014	30.32	148100	-15.26	20230509	111100	12.96	20230731	148100	-15.26	20230509	96300	30.32	20221014	0.02	Y	271560	500	197 억	16614564	N	N	4595	N	N
127	20231006	100823	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	1100	2	0.89	1106670500	8929	17.28	125000	125100	122200	160900	86700	123800	123941.15	42.02	1435	-1722	126200	125000	123800	122600	121400	124400	122000	198	37100	500	96560	100	1	39536132	49381	12.59	1.93	12	0.02	9924.00	64609.00	148100	20230509	-15.67	96300	20221014	29.70	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	96300	29.70	20221014	0.02	Y	271560	500	197 억	16614564	N	N	4595	N	N
128	20231006	090817	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123000	-800	5	-0.65	325012100	2643	5.11	125000	125000	122200	160900	86700	123800	122970.90	42.02	1435	-1401	126200	125000	123800	122600	121400	124400	122000	198	37100	500	96560	100	1	39536132	48629	12.39	1.90	12	0.01	9924.00	64609.00	148100	20230509	-16.95	96300	20221014	27.73	148100	-16.95	20230509	111100	10.71	20230731	148100	-16.95	20230509	96300	27.73	20221014	0.02	Y	271560	500	197 억	16614564	N	N	4595	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History