KissMeData/000080/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230927	160101	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18890	30	2	0.16	2720746620	145062	51.95	18780	18980	18560	24500	13210	18860	18755.75	9.14	0	-39206	19326	19092	18976	18742	18626	19035	18685	3632	5640	5000	14710	10	1	70133611	13248	15.47	1.09	12	0.21	1221.00	17363.00	28250	20221111	-33.13	18560	20230927	1.78	26700	-29.25	20230130	18560	1.78	20230927	28250	-33.13	20221111	18560	1.78	20230927	1.09	Y	000080	5000	3631 억	6412620	N	N	24480	N	N
3	20230927	150102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18940	80	2	0.42	2459294870	131242	47.00	18780	18980	18560	24500	13210	18860	18738.63	9.14	0	-41131	19326	19092	18976	18742	18626	19035	18685	3632	5640	5000	14710	10	1	70133611	13283	15.51	1.09	12	0.19	1221.00	17363.00	28250	20221111	-32.96	18560	20230927	2.05	26700	-29.06	20230130	18560	2.05	20230927	28250	-32.96	20221111	18560	2.05	20230927	1.09	Y	000080	5000	3631 억	6412620	N	N	45232	N	N
4	20230927	140102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18900	40	2	0.21	2241362410	119728	42.88	18780	18920	18560	24500	13210	18860	18720.45	9.14	0	-39365	19326	19092	18976	18742	18626	19035	18685	3632	5640	5000	14710	10	1	70133611	13255	15.48	1.09	12	0.17	1221.00	17363.00	28250	20221111	-33.10	18560	20230927	1.83	26700	-29.21	20230130	18560	1.83	20230927	28250	-33.10	20221111	18560	1.83	20230927	1.09	Y	000080	5000	3631 억	6412620	N	N	45232	N	N
5	20230927	130102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18920	60	2	0.32	2076028380	110980	39.74	18780	18920	18560	24500	13210	18860	18706.33	9.14	0	-37126	19326	19092	18976	18742	18626	19035	18685	3632	5640	5000	14710	10	1	70133611	13269	15.50	1.09	12	0.16	1221.00	17363.00	28250	20221111	-33.03	18560	20230927	1.94	26700	-29.14	20230130	18560	1.94	20230927	28250	-33.03	20221111	18560	1.94	20230927	1.09	Y	000080	5000	3631 억	6412620	N	N	45232	N	N
6	20230927	120102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18880	20	2	0.11	1845049750	98757	35.37	18780	18910	18560	24500	13210	18860	18682.72	9.14	0	-35618	19326	19092	18976	18742	18626	19035	18685	3632	5640	5000	14710	10	1	70133611	13241	15.46	1.09	12	0.14	1221.00	17363.00	28250	20221111	-33.17	18560	20230927	1.72	26700	-29.29	20230130	18560	1.72	20230927	28250	-33.17	20221111	18560	1.72	20230927	1.09	Y	000080	5000	3631 억	6412620	N	N	45232	N	N
7	20230927	110101	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18890	30	2	0.16	1598313800	85685	30.69	18780	18910	18560	24500	13210	18860	18653.37	9.14	0	-33423	19326	19092	18976	18742	18626	19035	18685	3632	5640	5000	14710	10	1	70133611	13248	15.47	1.09	12	0.12	1221.00	17363.00	28250	20221111	-33.13	18560	20230927	1.78	26700	-29.25	20230130	18560	1.78	20230927	28250	-33.13	20221111	18560	1.78	20230927	1.09	Y	000080	5000	3631 억	6412620	N	N	45232	N	N
8	20230927	100102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18650	-210	5	-1.11	1135466930	61027	21.85	18780	18800	18560	24500	13210	18860	18605.97	9.14	0	-28998	19326	19092	18976	18742	18626	19035	18685	3632	5640	5000	14710	10	1	70133611	13080	15.27	1.07	12	0.09	1221.00	17363.00	28250	20221111	-33.98	18560	20230927	0.48	26700	-30.15	20230130	18560	0.48	20230927	28250	-33.98	20221111	18560	0.48	20230927	1.09	Y	000080	5000	3631 억	6412620	N	N	45232	N	N
9	20230927	090102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18720	-140	5	-0.74	62068690	3308	1.18	18780	18800	18680	24500	13210	18860	18763.18	9.14	0	-968	19326	19092	18976	18742	18626	19035	18685	3632	5640	5000	14710	10	1	70133611	13129	15.33	1.08	12	0.00	1221.00	17363.00	28250	20221111	-33.73	18680	20230927	0.21	26700	-29.89	20230130	18680	0.21	20230927	28250	-33.73	20221111	18680	0.21	20230927	1.09	Y	000080	5000	3631 억	6412620	N	N	45232	N	N
10	20230926	160102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18860	-430	5	-2.23	5295101010	278921	263.92	19200	19210	18860	25050	13510	19290	18984.24	9.34	0	-123015	19583	19436	19353	19206	19123	19395	19165	3632	5760	5000	15040	10	1	70133611	13227	15.45	1.09	12	0.40	1221.00	17363.00	28250	20221111	-33.24	18860	20230926	0.00	26700	-29.36	20230130	18860	0.00	20230926	28250	-33.24	20221111	18860	0.00	20230926	1.08	Y	000080	5000	3631 억	6552082	N	N	45232	N	N
11	20230926	150102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18860	-430	5	-2.23	4732834280	249115	235.71	19200	19210	18860	25050	13510	19290	18998.59	9.34	0	-108813	19583	19436	19353	19206	19123	19395	19165	3632	5760	5000	15040	10	1	70133611	13227	15.45	1.09	12	0.36	1221.00	17363.00	28250	20221111	-33.24	18860	20230926	0.00	26700	-29.36	20230130	18860	0.00	20230926	28250	-33.24	20221111	18860	0.00	20230926	1.08	Y	000080	5000	3631 억	6552082	N	N	9218	N	N
12	20230926	140102	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	18890	-400	5	-2.07	4118126910	216558	204.91	19200	19210	18880	25050	13510	19290	19016.27	9.34	0	-95494	19583	19436	19353	19206	19123	19395	19165	3632	5760	5000	15040	10	1	70133611	13248	15.47	1.09	12	0.31	1221.00	17363.00	28250	20221111	-33.13	18880	20230926	0.05	26700	-29.25	20230130	18880	0.05	20230926	28250	-33.13	20221111	18880	0.05	20230926	1.08	Y	000080	5000	3631 억	6552082	N	N	9218	N	N
13	20230926	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18950	-340	5	-1.76	3194152350	167705	158.68	19200	19210	18930	25050	13510	19290	19046.25	9.34	0	-78482	19583	19436	19353	19206	19123	19395	19165	3632	5760	5000	15040	10	1	70133611	13290	15.52	1.09	12	0.24	1221.00	17363.00	28250	20221111	-32.92	18920	20230824	0.16	26700	-29.03	20230130	18920	0.16	20230824	28250	-32.92	20221111	18920	0.16	20230824	1.08	Y	000080	5000	3631 억	6552082	N	N	9218	N	N
14	20230926	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	18940	-350	5	-1.81	2735082580	143471	135.75	19200	19210	18930	25050	13510	19290	19063.66	9.34	0	-68859	19583	19436	19353	19206	19123	19395	19165	3632	5760	5000	15040	10	1	70133611	13283	15.51	1.09	12	0.20	1221.00	17363.00	28250	20221111	-32.96	18920	20230824	0.11	26700	-29.06	20230130	18920	0.11	20230824	28250	-32.96	20221111	18920	0.11	20230824	1.08	Y	000080	5000	3631 억	6552082	N	N	9218	N	N
15	20230926	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19060	-230	5	-1.19	1597893580	83595	79.10	19200	19210	19050	25050	13510	19290	19114.70	9.34	0	-41591	19583	19436	19353	19206	19123	19395	19165	3632	5760	5000	15040	10	1	70133611	13367	15.61	1.10	12	0.12	1221.00	17363.00	28250	20221111	-32.53	18920	20230824	0.74	26700	-28.61	20230130	18920	0.74	20230824	28250	-32.53	20221111	18920	0.74	20230824	1.08	Y	000080	5000	3631 억	6552082	N	N	9218	N	N
16	20230926	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19110	-180	5	-0.93	824013160	43059	40.74	19200	19210	19100	25050	13510	19290	19136.83	9.34	0	-21989	19583	19436	19353	19206	19123	19395	19165	3632	5760	5000	15040	10	1	70133611	13403	15.65	1.10	12	0.06	1221.00	17363.00	28250	20221111	-32.35	18920	20230824	1.00	26700	-28.43	20230130	18920	1.00	20230824	28250	-32.35	20221111	18920	1.00	20230824	1.08	Y	000080	5000	3631 억	6552082	N	N	9218	N	N
17	20230926	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19160	-130	5	-0.67	102332690	5331	5.04	19200	19210	19150	25050	13510	19290	19195.74	9.34	0	-2322	19583	19436	19353	19206	19123	19395	19165	3632	5760	5000	15040	10	1	70133611	13438	15.69	1.10	12	0.01	1221.00	17363.00	28250	20221111	-32.18	18920	20230824	1.27	26700	-28.24	20230130	18920	1.27	20230824	28250	-32.18	20221111	18920	1.27	20230824	1.08	Y	000080	5000	3631 억	6552082	N	N	9218	N	N
18	20230925	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19290	-30	5	-0.16	2042193110	105613	67.67	19350	19500	19270	25100	13530	19320	19336.58	9.35	0	-3411	19786	19552	19416	19182	19046	19485	19115	3632	5780	5000	15060	10	1	70133611	13529	15.80	1.11	12	0.15	1221.00	17363.00	28250	20221111	-31.72	18920	20230824	1.96	26700	-27.75	20230130	18920	1.96	20230824	28250	-31.72	20221111	18920	1.96	20230824	1.08	Y	000080	5000	3631 억	6558142	N	N	9218	N	N
19	20230925	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19290	-30	5	-0.16	1802604300	93190	59.71	19350	19500	19270	25100	13530	19320	19343.32	9.35	0	596	19786	19552	19416	19182	19046	19485	19115	3632	5780	5000	15060	10	1	70133611	13529	15.80	1.11	12	0.13	1221.00	17363.00	28250	20221111	-31.72	18920	20230824	1.96	26700	-27.75	20230130	18920	1.96	20230824	28250	-31.72	20221111	18920	1.96	20230824	1.08	Y	000080	5000	3631 억	6558142	N	N	23883	N	N
20	20230925	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19300	-20	5	-0.10	1535456160	79353	50.84	19350	19500	19270	25100	13530	19320	19349.69	9.35	0	3694	19786	19552	19416	19182	19046	19485	19115	3632	5780	5000	15060	10	1	70133611	13536	15.81	1.11	12	0.11	1221.00	17363.00	28250	20221111	-31.68	18920	20230824	2.01	26700	-27.72	20230130	18920	2.01	20230824	28250	-31.68	20221111	18920	2.01	20230824	1.08	Y	000080	5000	3631 억	6558142	N	N	23883	N	N
21	20230925	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19300	-20	5	-0.10	1305070460	67407	43.19	19350	19500	19280	25100	13530	19320	19361.05	9.35	0	5429	19786	19552	19416	19182	19046	19485	19115	3632	5780	5000	15060	10	1	70133611	13536	15.81	1.11	12	0.10	1221.00	17363.00	28250	20221111	-31.68	18920	20230824	2.01	26700	-27.72	20230130	18920	2.01	20230824	28250	-31.68	20221111	18920	2.01	20230824	1.08	Y	000080	5000	3631 억	6558142	N	N	23883	N	N
22	20230925	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19290	-30	5	-0.16	1126420750	58155	37.26	19350	19500	19280	25100	13530	19320	19369.28	9.35	0	5154	19786	19552	19416	19182	19046	19485	19115	3632	5780	5000	15060	10	1	70133611	13529	15.80	1.11	12	0.08	1221.00	17363.00	28250	20221111	-31.72	18920	20230824	1.96	26700	-27.75	20230130	18920	1.96	20230824	28250	-31.72	20221111	18920	1.96	20230824	1.08	Y	000080	5000	3631 억	6558142	N	N	23883	N	N
23	20230925	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19310	-10	5	-0.05	934187610	48192	30.88	19350	19500	19310	25100	13530	19320	19384.70	9.35	0	8644	19786	19552	19416	19182	19046	19485	19115	3632	5780	5000	15060	10	1	70133611	13543	15.81	1.11	12	0.07	1221.00	17363.00	28250	20221111	-31.65	18920	20230824	2.06	26700	-27.68	20230130	18920	2.06	20230824	28250	-31.65	20221111	18920	2.06	20230824	1.08	Y	000080	5000	3631 억	6558142	N	N	23883	N	N
24	20230925	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19410	90	2	0.47	569243120	29375	18.82	19350	19450	19340	25100	13530	19320	19378.49	9.35	0	13992	19786	19552	19416	19182	19046	19485	19115	3632	5780	5000	15060	10	1	70133611	13613	15.90	1.12	12	0.04	1221.00	17363.00	28250	20221111	-31.29	18920	20230824	2.59	26700	-27.30	20230130	18920	2.59	20230824	28250	-31.29	20221111	18920	2.59	20230824	1.08	Y	000080	5000	3631 억	6558142	N	N	23883	N	N
25	20230925	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19420	100	2	0.52	11706840	604	0.39	19350	19420	19350	25100	13530	19320	19382.19	9.35	0	-183	19786	19552	19416	19182	19046	19485	19115	3632	5780	5000	15060	10	1	70133611	13620	15.90	1.12	12	0.00	1221.00	17363.00	28250	20221111	-31.26	18920	20230824	2.64	26700	-27.27	20230130	18920	2.64	20230824	28250	-31.26	20221111	18920	2.64	20230824	1.08	Y	000080	5000	3631 억	6558142	N	N	23883	N	N
26	20230922	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19320	-360	5	-1.83	2997153010	154694	100.79	19650	19650	19280	25550	13780	19680	19374.81	9.42	0	-62907	20240	19960	19820	19540	19400	19890	19470	3632	5870	5000	15350	10	1	70133611	13550	15.82	1.11	12	0.22	1221.00	17363.00	28600	20220923	-32.45	18920	20230824	2.11	26700	-27.64	20230130	18920	2.11	20230824	29050	-33.49	20220922	18920	2.11	20230824	1.09	Y	000080	5000	3631 억	6608940	N	N	23883	N	N
27	20230922	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19310	-370	5	-1.88	2724381470	140580	91.59	19650	19650	19280	25550	13780	19680	19379.58	9.42	0	-57757	20240	19960	19820	19540	19400	19890	19470	3632	5870	5000	15350	10	1	70133611	13543	15.81	1.11	12	0.20	1221.00	17363.00	28600	20220923	-32.48	18920	20230824	2.06	26700	-27.68	20230130	18920	2.06	20230824	29050	-33.53	20220922	18920	2.06	20230824	1.09	Y	000080	5000	3631 억	6608940	N	N	13718	N	N
28	20230922	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19340	-340	5	-1.73	2370127360	122260	79.66	19650	19650	19280	25550	13780	19680	19385.96	9.42	0	-50196	20240	19960	19820	19540	19400	19890	19470	3632	5870	5000	15350	10	1	70133611	13564	15.84	1.11	12	0.17	1221.00	17363.00	28600	20220923	-32.38	18920	20230824	2.22	26700	-27.57	20230130	18920	2.22	20230824	29050	-33.43	20220922	18920	2.22	20230824	1.09	Y	000080	5000	3631 억	6608940	N	N	13718	N	N
29	20230922	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19350	-330	5	-1.68	2129346460	109821	71.55	19650	19650	19280	25550	13780	19680	19389.25	9.42	0	-43549	20240	19960	19820	19540	19400	19890	19470	3632	5870	5000	15350	10	1	70133611	13571	15.85	1.11	12	0.16	1221.00	17363.00	28600	20220923	-32.34	18920	20230824	2.27	26700	-27.53	20230130	18920	2.27	20230824	29050	-33.39	20220922	18920	2.27	20230824	1.09	Y	000080	5000	3631 억	6608940	N	N	13718	N	N
30	20230922	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19340	-340	5	-1.73	1537711480	79190	51.59	19650	19650	19280	25550	13780	19680	19418.00	9.42	0	-26260	20240	19960	19820	19540	19400	19890	19470	3632	5870	5000	15350	10	1	70133611	13564	15.84	1.11	12	0.11	1221.00	17363.00	28600	20220923	-32.38	18920	20230824	2.22	26700	-27.57	20230130	18920	2.22	20230824	29050	-33.43	20220922	18920	2.22	20230824	1.09	Y	000080	5000	3631 억	6608940	N	N	13718	N	N
31	20230922	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19380	-300	5	-1.52	1186638700	61067	39.79	19650	19650	19280	25550	13780	19680	19431.75	9.42	0	-16334	20240	19960	19820	19540	19400	19890	19470	3632	5870	5000	15350	10	1	70133611	13592	15.87	1.12	12	0.09	1221.00	17363.00	28600	20220923	-32.24	18920	20230824	2.43	26700	-27.42	20230130	18920	2.43	20230824	29050	-33.29	20220922	18920	2.43	20230824	1.09	Y	000080	5000	3631 억	6608940	N	N	13718	N	N
32	20230922	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19490	-190	5	-0.97	947451680	48743	31.76	19650	19650	19280	25550	13780	19680	19437.70	9.42	0	-11625	20240	19960	19820	19540	19400	19890	19470	3632	5870	5000	15350	10	1	70133611	13669	15.96	1.12	12	0.07	1221.00	17363.00	28600	20220923	-31.85	18920	20230824	3.01	26700	-27.00	20230130	18920	3.01	20230824	29050	-32.91	20220922	18920	3.01	20230824	1.09	Y	000080	5000	3631 억	6608940	N	N	13718	N	N
33	20230922	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19540	-140	5	-0.71	44536210	2271	1.48	19650	19650	19540	25550	13780	19680	19610.84	9.42	0	-809	20240	19960	19820	19540	19400	19890	19470	3632	5870	5000	15350	10	1	70133611	13704	16.00	1.13	12	0.00	1221.00	17363.00	28600	20220923	-31.68	18920	20230824	3.28	26700	-26.82	20230130	18920	3.28	20230824	29050	-32.74	20220922	18920	3.28	20230824	1.09	Y	000080	5000	3631 억	6608940	N	N	13718	N	N
34	20230921	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19680	-420	5	-2.09	3033642890	152732	189.83	20050	20100	19680	26100	14100	20100	19862.64	9.43	0	-481	20266	20182	20066	19982	19866	20225	20025	3632	6000	5000	15670	10	1	70133611	13802	16.12	1.13	12	0.22	1221.00	17363.00	29050	20220922	-32.25	18920	20230824	4.02	26700	-26.29	20230130	18920	4.02	20230824	29050	-32.25	20220922	18920	4.02	20230824	1.09	Y	000080	5000	3631 억	6616298	N	N	13718	N	N
35	20230921	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19700	-400	5	-1.99	2751808390	138424	172.05	20050	20100	19700	26100	14100	20100	19879.56	9.43	0	-878	20266	20182	20066	19982	19866	20225	20025	3632	6000	5000	15670	10	1	70133611	13816	16.13	1.13	12	0.20	1221.00	17363.00	29050	20220922	-32.19	18920	20230824	4.12	26700	-26.22	20230130	18920	4.12	20230824	29050	-32.19	20220922	18920	4.12	20230824	1.09	Y	000080	5000	3631 억	6616298	N	N	4866	N	N
36	20230921	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19770	-330	5	-1.64	2368257270	119000	147.91	20050	20100	19750	26100	14100	20100	19901.32	9.43	0	690	20266	20182	20066	19982	19866	20225	20025	3632	6000	5000	15670	10	1	70133611	13865	16.19	1.14	12	0.17	1221.00	17363.00	29050	20220922	-31.94	18920	20230824	4.49	26700	-25.96	20230130	18920	4.49	20230824	29050	-31.94	20220922	18920	4.49	20230824	1.09	Y	000080	5000	3631 억	6616298	N	N	4866	N	N
37	20230921	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19830	-270	5	-1.34	2028097970	101808	126.54	20050	20100	19790	26100	14100	20100	19920.81	9.43	0	1146	20266	20182	20066	19982	19866	20225	20025	3632	6000	5000	15670	10	1	70133611	13907	16.24	1.14	12	0.15	1221.00	17363.00	29050	20220922	-31.74	18920	20230824	4.81	26700	-25.73	20230130	18920	4.81	20230824	29050	-31.74	20220922	18920	4.81	20230824	1.09	Y	000080	5000	3631 억	6616298	N	N	4866	N	N
38	20230921	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19840	-260	5	-1.29	1789597830	89771	111.58	20050	20100	19790	26100	14100	20100	19935.14	9.43	0	4784	20266	20182	20066	19982	19866	20225	20025	3632	6000	5000	15670	10	1	70133611	13915	16.25	1.14	12	0.13	1221.00	17363.00	29050	20220922	-31.70	18920	20230824	4.86	26700	-25.69	20230130	18920	4.86	20230824	29050	-31.70	20220922	18920	4.86	20230824	1.09	Y	000080	5000	3631 억	6616298	N	N	4866	N	N
39	20230921	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19880	-220	5	-1.09	1364019540	68332	84.93	20050	20100	19870	26100	14100	20100	19961.65	9.43	0	3297	20266	20182	20066	19982	19866	20225	20025	3632	6000	5000	15670	10	1	70133611	13943	16.28	1.14	12	0.10	1221.00	17363.00	29050	20220922	-31.57	18920	20230824	5.07	26700	-25.54	20230130	18920	5.07	20230824	29050	-31.57	20220922	18920	5.07	20230824	1.09	Y	000080	5000	3631 억	6616298	N	N	4866	N	N
40	20230921	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	671966560	33608	41.77	20050	20100	19900	26100	14100	20100	19994.24	9.43	0	5456	20266	20182	20066	19982	19866	20225	20025	3632	6000	5000	15670	50	1	70133611	14027	16.38	1.15	12	0.05	1221.00	17363.00	29050	20220922	-31.15	18920	20230824	5.71	26700	-25.09	20230130	18920	5.71	20230824	29050	-31.15	20220922	18920	5.71	20230824	1.09	Y	000080	5000	3631 억	6616298	N	N	4866	N	N
41	20230921	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19960	-140	5	-0.70	25494010	1272	1.58	20050	20100	19960	26100	14100	20100	20042.46	9.43	0	-17	20266	20182	20066	19982	19866	20225	20025	3632	6000	5000	15670	10	1	70133611	13999	16.35	1.15	12	0.00	1221.00	17363.00	29050	20220922	-31.29	18920	20230824	5.50	26700	-25.24	20230130	18920	5.50	20230824	29050	-31.29	20220922	18920	5.50	20230824	1.09	Y	000080	5000	3631 억	6616298	N	N	4866	N	N
42	20230920	160106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-50	5	-0.25	1607537340	80296	96.57	20050	20150	19950	26150	14150	20150	20020.12	9.42	-336	6175	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14097	16.46	1.16	12	0.11	1221.00	17363.00	29050	20220922	-30.81	18920	20230824	6.24	26700	-24.72	20230130	18920	6.24	20230824	29050	-30.81	20220922	18920	6.24	20230824	1.09	Y	000080	5000	3631 억	6607664	N	N	4866	N	N
43	20230920	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-100	5	-0.50	1458406890	72868	87.64	20050	20150	19950	26150	14150	20150	20014.37	9.42	-336	8489	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14062	16.42	1.15	12	0.10	1221.00	17363.00	29050	20220922	-30.98	18920	20230824	5.97	26700	-24.91	20230130	18920	5.97	20230824	29050	-30.98	20220922	18920	5.97	20230824	1.09	Y	000080	5000	3631 억	6607664	N	N	3170	N	N
44	20230920	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-150	5	-0.74	1239541840	61967	74.53	20050	20150	19950	26150	14150	20150	20003.26	9.42	-336	9286	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14027	16.38	1.15	12	0.09	1221.00	17363.00	29050	20220922	-31.15	18920	20230824	5.71	26700	-25.09	20230130	18920	5.71	20230824	29050	-31.15	20220922	18920	5.71	20230824	1.09	Y	000080	5000	3631 억	6607664	N	N	3170	N	N
45	20230920	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-100	5	-0.50	1103796760	55185	66.37	20050	20150	19950	26150	14150	20150	20001.75	9.42	-336	6907	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14062	16.42	1.15	12	0.08	1221.00	17363.00	29050	20220922	-30.98	18920	20230824	5.97	26700	-24.91	20230130	18920	5.97	20230824	29050	-30.98	20220922	18920	5.97	20230824	1.09	Y	000080	5000	3631 억	6607664	N	N	3170	N	N
46	20230920	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19960	-190	5	-0.94	900826210	45040	54.17	20050	20150	19950	26150	14150	20150	20000.58	9.42	-336	4708	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	10	1	70133611	13999	16.35	1.15	12	0.06	1221.00	17363.00	29050	20220922	-31.29	18920	20230824	5.50	26700	-25.24	20230130	18920	5.50	20230824	29050	-31.29	20220922	18920	5.50	20230824	1.09	Y	000080	5000	3631 억	6607664	N	N	3170	N	N
47	20230920	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19960	-190	5	-0.94	705272350	35245	42.39	20050	20150	19950	26150	14150	20150	20010.56	9.42	-336	1111	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	10	1	70133611	13999	16.35	1.15	12	0.05	1221.00	17363.00	29050	20220922	-31.29	18920	20230824	5.50	26700	-25.24	20230130	18920	5.50	20230824	29050	-31.29	20220922	18920	5.50	20230824	1.09	Y	000080	5000	3631 억	6607664	N	N	3170	N	N
48	20230920	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19990	-160	5	-0.79	375963630	18759	22.56	20050	20150	19980	26150	14150	20150	20041.77	9.42	-336	458	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	10	1	70133611	14020	16.37	1.15	12	0.03	1221.00	17363.00	29050	20220922	-31.19	18920	20230824	5.66	26700	-25.13	20230130	18920	5.66	20230824	29050	-31.19	20220922	18920	5.66	20230824	1.09	Y	000080	5000	3631 억	6607664	N	N	3170	N	N
49	20230920	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-100	5	-0.50	21995100	1097	1.32	20050	20100	20050	26150	14150	20150	20050.23	9.42	-336	-583	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14062	16.42	1.15	12	0.00	1221.00	17363.00	29050	20220922	-30.98	18920	20230824	5.97	26700	-24.91	20230130	18920	5.97	20230824	29050	-30.98	20220922	18920	5.97	20230824	1.09	Y	000080	5000	3631 억	6607664	N	N	3170	N	N
50	20230919	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	1667447650	82828	50.20	20200	20250	20050	26300	14200	20250	20131.42	9.40	0	5388	20616	20432	20216	20032	19816	20525	20125	3632	6050	5000	15790	50	1	70133611	14132	16.50	1.16	12	0.12	1221.00	17363.00	29050	20220922	-30.64	18920	20230824	6.50	26700	-24.53	20230130	18920	6.50	20230824	29050	-30.64	20220922	18920	6.50	20230824	1.11	Y	000080	5000	3631 억	6591901	N	N	3170	N	N
51	20230919	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	1371043750	68120	41.29	20200	20250	20050	26300	14200	20250	20126.87	9.40	0	1261	20616	20432	20216	20032	19816	20525	20125	3632	6050	5000	15790	50	1	70133611	14132	16.50	1.16	12	0.10	1221.00	17363.00	29050	20220922	-30.64	18920	20230824	6.50	26700	-24.53	20230130	18920	6.50	20230824	29050	-30.64	20220922	18920	6.50	20230824	1.11	Y	000080	5000	3631 억	6591901	N	N	9901	N	N
52	20230919	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	1161358050	57696	34.97	20200	20250	20050	26300	14200	20250	20128.90	9.40	0	1447	20616	20432	20216	20032	19816	20525	20125	3632	6050	5000	15790	50	1	70133611	14132	16.50	1.16	12	0.08	1221.00	17363.00	29050	20220922	-30.64	18920	20230824	6.50	26700	-24.53	20230130	18920	6.50	20230824	29050	-30.64	20220922	18920	6.50	20230824	1.11	Y	000080	5000	3631 억	6591901	N	N	9901	N	N
53	20230919	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	1002210750	49781	30.17	20200	20250	20050	26300	14200	20250	20132.37	9.40	0	176	20616	20432	20216	20032	19816	20525	20125	3632	6050	5000	15790	50	1	70133611	14132	16.50	1.16	12	0.07	1221.00	17363.00	29050	20220922	-30.64	18920	20230824	6.50	26700	-24.53	20230130	18920	6.50	20230824	29050	-30.64	20220922	18920	6.50	20230824	1.11	Y	000080	5000	3631 억	6591901	N	N	9901	N	N
54	20230919	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	876084950	43510	26.37	20200	20250	20050	26300	14200	20250	20135.23	9.40	0	-813	20616	20432	20216	20032	19816	20525	20125	3632	6050	5000	15790	50	1	70133611	14132	16.50	1.16	12	0.06	1221.00	17363.00	29050	20220922	-30.64	18920	20230824	6.50	26700	-24.53	20230130	18920	6.50	20230824	29050	-30.64	20220922	18920	6.50	20230824	1.11	Y	000080	5000	3631 억	6591901	N	N	9901	N	N
55	20230919	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	753866850	37446	22.70	20200	20250	20050	26300	14200	20250	20132.07	9.40	0	79	20616	20432	20216	20032	19816	20525	20125	3632	6050	5000	15790	50	1	70133611	14132	16.50	1.16	12	0.05	1221.00	17363.00	29050	20220922	-30.64	18920	20230824	6.50	26700	-24.53	20230130	18920	6.50	20230824	29050	-30.64	20220922	18920	6.50	20230824	1.11	Y	000080	5000	3631 억	6591901	N	N	9901	N	N
56	20230919	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-150	5	-0.74	420078000	20880	12.66	20200	20250	20050	26300	14200	20250	20118.62	9.40	0	-4446	20616	20432	20216	20032	19816	20525	20125	3632	6050	5000	15790	50	1	70133611	14097	16.46	1.16	12	0.03	1221.00	17363.00	29050	20220922	-30.81	18920	20230824	6.24	26700	-24.72	20230130	18920	6.24	20230824	29050	-30.81	20220922	18920	6.24	20230824	1.11	Y	000080	5000	3631 억	6591901	N	N	9901	N	N
57	20230919	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-150	5	-0.74	20492350	1017	0.62	20200	20200	20100	26300	14200	20250	20148.81	9.40	0	-84	20616	20432	20216	20032	19816	20525	20125	3632	6050	5000	15790	50	1	70133611	14097	16.46	1.16	12	0.00	1221.00	17363.00	29050	20220922	-30.81	18920	20230824	6.24	26700	-24.72	20230130	18920	6.24	20230824	29050	-30.81	20220922	18920	6.24	20230824	1.11	Y	000080	5000	3631 억	6591901	N	N	9901	N	N
58	20230918	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	100	2	0.50	3335569850	164828	39.51	20150	20400	20000	26150	14150	20150	20236.66	9.40	0	-7518	20590	20370	20080	19860	19570	20480	19970	3632	6000	5000	15710	50	1	70133611	14202	16.58	1.17	12	0.24	1221.00	17363.00	29050	20220922	-30.29	18920	20230824	7.03	26700	-24.16	20230130	18920	7.03	20230824	29050	-30.29	20220922	18920	7.03	20230824	1.10	Y	000080	5000	3631 억	6591099	N	N	9893	N	N
59	20230918	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	200	2	0.99	3050022050	150744	36.14	20150	20400	20000	26150	14150	20150	20233.12	9.40	0	-4304	20590	20370	20080	19860	19570	20480	19970	3632	6000	5000	15710	50	1	70133611	14272	16.67	1.17	12	0.21	1221.00	17363.00	29050	20220922	-29.95	18920	20230824	7.56	26700	-23.78	20230130	18920	7.56	20230824	29050	-29.95	20220922	18920	7.56	20230824	1.10	Y	000080	5000	3631 억	6591099	N	N	18244	N	N
60	20230918	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	150	2	0.74	2478996200	122647	29.40	20150	20350	20000	26150	14150	20150	20212.45	9.40	0	694	20590	20370	20080	19860	19570	20480	19970	3632	6000	5000	15710	50	1	70133611	14237	16.63	1.17	12	0.17	1221.00	17363.00	29050	20220922	-30.12	18920	20230824	7.29	26700	-23.97	20230130	18920	7.29	20230824	29050	-30.12	20220922	18920	7.29	20230824	1.10	Y	000080	5000	3631 억	6591099	N	N	18244	N	N
61	20230918	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	1928866250	95538	22.90	20150	20300	20000	26150	14150	20150	20189.52	9.40	0	-8195	20590	20370	20080	19860	19570	20480	19970	3632	6000	5000	15710	50	1	70133611	14167	16.54	1.16	12	0.14	1221.00	17363.00	29050	20220922	-30.46	18920	20230824	6.77	26700	-24.34	20230130	18920	6.77	20230824	29050	-30.46	20220922	18920	6.77	20230824	1.10	Y	000080	5000	3631 억	6591099	N	N	18244	N	N
62	20230918	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	1692278250	83823	20.09	20150	20300	20000	26150	14150	20150	20188.71	9.40	0	-7861	20590	20370	20080	19860	19570	20480	19970	3632	6000	5000	15710	50	1	70133611	14167	16.54	1.16	12	0.12	1221.00	17363.00	29050	20220922	-30.46	18920	20230824	6.77	26700	-24.34	20230130	18920	6.77	20230824	29050	-30.46	20220922	18920	6.77	20230824	1.10	Y	000080	5000	3631 억	6591099	N	N	18244	N	N
63	20230918	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	1351314850	66910	16.04	20150	20300	20000	26150	14150	20150	20196.01	9.40	0	-7330	20590	20370	20080	19860	19570	20480	19970	3632	6000	5000	15710	50	1	70133611	14167	16.54	1.16	12	0.10	1221.00	17363.00	29050	20220922	-30.46	18920	20230824	6.77	26700	-24.34	20230130	18920	6.77	20230824	29050	-30.46	20220922	18920	6.77	20230824	1.10	Y	000080	5000	3631 억	6591099	N	N	18244	N	N
64	20230918	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	627724250	31146	7.47	20150	20250	20000	26150	14150	20150	20154.25	9.40	0	-6951	20590	20370	20080	19860	19570	20480	19970	3632	6000	5000	15710	50	1	70133611	14167	16.54	1.16	12	0.04	1221.00	17363.00	29050	20220922	-30.46	18920	20230824	6.77	26700	-24.34	20230130	18920	6.77	20230824	29050	-30.46	20220922	18920	6.77	20230824	1.10	Y	000080	5000	3631 억	6591099	N	N	18244	N	N
65	20230918	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	25535150	1265	0.30	20150	20250	20150	26150	14150	20150	20185.89	9.40	0	-131	20590	20370	20080	19860	19570	20480	19970	3632	6000	5000	15710	50	1	70133611	14167	16.54	1.16	12	0.00	1221.00	17363.00	29050	20220922	-30.46	18920	20230824	6.77	26700	-24.34	20230130	18920	6.77	20230824	29050	-30.46	20220922	18920	6.77	20230824	1.10	Y	000080	5000	3631 억	6591099	N	N	18244	N	N
66	20230915	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	330	2	1.66	8318233330	413627	193.93	19840	20300	19790	25750	13880	19820	20110.88	9.27	0	86920	20086	19952	19786	19652	19486	19870	19570	3632	5930	5000	15450	50	1	70133611	14132	16.50	1.16	12	0.59	1221.00	17363.00	29050	20220922	-30.64	18920	20230824	6.50	26700	-24.53	20230130	18920	6.50	20230824	29050	-30.64	20220922	18920	6.50	20230824	1.16	Y	000080	5000	3631 억	6503884	N	N	18244	N	N
67	20230915	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	280	2	1.41	4330611330	215617	101.09	19840	20300	19790	25750	13880	19820	20085.47	9.27	0	87239	20086	19952	19786	19652	19486	19870	19570	3632	5930	5000	15450	50	1	70133611	14097	16.46	1.16	12	0.31	1221.00	17363.00	29050	20220922	-30.81	18920	20230824	6.24	26700	-24.72	20230130	18920	6.24	20230824	29050	-30.81	20220922	18920	6.24	20230824	1.16	Y	000080	5000	3631 억	6503884	N	N	53512	N	N
68	20230915	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	380	2	1.92	3661289880	182368	85.50	19840	20300	19790	25750	13880	19820	20077.22	9.27	0	77805	20086	19952	19786	19652	19486	19870	19570	3632	5930	5000	15450	50	1	70133611	14167	16.54	1.16	12	0.26	1221.00	17363.00	29050	20220922	-30.46	18920	20230824	6.77	26700	-24.34	20230130	18920	6.77	20230824	29050	-30.46	20220922	18920	6.77	20230824	1.16	Y	000080	5000	3631 억	6503884	N	N	53512	N	N
69	20230915	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	330	2	1.66	2642242030	131959	61.87	19840	20150	19790	25750	13880	19820	20024.12	9.27	0	59310	20086	19952	19786	19652	19486	19870	19570	3632	5930	5000	15450	50	1	70133611	14132	16.50	1.16	12	0.19	1221.00	17363.00	29050	20220922	-30.64	18920	20230824	6.50	26700	-24.53	20230130	18920	6.50	20230824	29050	-30.64	20220922	18920	6.50	20230824	1.16	Y	000080	5000	3631 억	6503884	N	N	53512	N	N
70	20230915	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	280	2	1.41	2247679380	112343	52.67	19840	20150	19790	25750	13880	19820	20008.29	9.27	0	51011	20086	19952	19786	19652	19486	19870	19570	3632	5930	5000	15450	50	1	70133611	14097	16.46	1.16	12	0.16	1221.00	17363.00	29050	20220922	-30.81	18920	20230824	6.24	26700	-24.72	20230130	18920	6.24	20230824	29050	-30.81	20220922	18920	6.24	20230824	1.16	Y	000080	5000	3631 억	6503884	N	N	53512	N	N
71	20230915	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	280	2	1.41	1729773280	86572	40.59	19840	20150	19790	25750	13880	19820	19981.85	9.27	0	41038	20086	19952	19786	19652	19486	19870	19570	3632	5930	5000	15450	50	1	70133611	14097	16.46	1.16	12	0.12	1221.00	17363.00	29050	20220922	-30.81	18920	20230824	6.24	26700	-24.72	20230130	18920	6.24	20230824	29050	-30.81	20220922	18920	6.24	20230824	1.16	Y	000080	5000	3631 억	6503884	N	N	53512	N	N
72	20230915	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19930	110	2	0.55	517587990	26034	12.21	19840	19950	19790	25750	13880	19820	19882.66	9.27	0	3832	20086	19952	19786	19652	19486	19870	19570	3632	5930	5000	15450	10	1	70133611	13978	16.32	1.15	12	0.04	1221.00	17363.00	29050	20220922	-31.39	18920	20230824	5.34	26700	-25.36	20230130	18920	5.34	20230824	29050	-31.39	20220922	18920	5.34	20230824	1.16	Y	000080	5000	3631 억	6503884	N	N	53512	N	N
73	20230915	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19800	-20	5	-0.10	31027360	1565	0.73	19840	19850	19790	25750	13880	19820	19829.31	9.27	0	-682	20086	19952	19786	19652	19486	19870	19570	3632	5930	5000	15450	10	1	70133611	13886	16.22	1.14	12	0.00	1221.00	17363.00	29050	20220922	-31.84	18920	20230824	4.65	26700	-25.84	20230130	18920	4.65	20230824	29050	-31.84	20220922	18920	4.65	20230824	1.16	Y	000080	5000	3631 억	6503884	N	N	53512	N	N
74	20230914	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19820	50	2	0.25	4184891340	211903	70.28	19900	19920	19620	25700	13840	19770	19748.87	9.38	0	-41005	20216	19992	19646	19422	19076	20105	19535	3632	5930	5000	15420	10	1	70133611	13900	16.23	1.14	12	0.30	1221.00	17363.00	29050	20220922	-31.77	18920	20230824	4.76	26700	-25.77	20230130	18920	4.76	20230824	29050	-31.77	20220922	18920	4.76	20230824	1.17	Y	000080	5000	3631 억	6581938	N	N	53512	N	N
75	20230914	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19800	30	2	0.15	3349640270	169744	56.30	19900	19920	19620	25700	13840	19770	19733.48	9.38	0	-36796	20216	19992	19646	19422	19076	20105	19535	3632	5930	5000	15420	10	1	70133611	13886	16.22	1.14	12	0.24	1221.00	17363.00	29050	20220922	-31.84	18920	20230824	4.65	26700	-25.84	20230130	18920	4.65	20230824	29050	-31.84	20220922	18920	4.65	20230824	1.17	Y	000080	5000	3631 억	6581938	N	N	21988	N	N
76	20230914	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19760	-10	5	-0.05	2710649840	137450	45.59	19900	19920	19620	25700	13840	19770	19720.99	9.38	0	-38533	20216	19992	19646	19422	19076	20105	19535	3632	5930	5000	15420	10	1	70133611	13858	16.18	1.14	12	0.20	1221.00	17363.00	29050	20220922	-31.98	18920	20230824	4.44	26700	-25.99	20230130	18920	4.44	20230824	29050	-31.98	20220922	18920	4.44	20230824	1.17	Y	000080	5000	3631 억	6581938	N	N	21988	N	N
77	20230914	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19810	40	2	0.20	2314429140	117410	38.94	19900	19920	19620	25700	13840	19770	19712.37	9.38	0	-34097	20216	19992	19646	19422	19076	20105	19535	3632	5930	5000	15420	10	1	70133611	13893	16.22	1.14	12	0.17	1221.00	17363.00	29050	20220922	-31.81	18920	20230824	4.70	26700	-25.81	20230130	18920	4.70	20230824	29050	-31.81	20220922	18920	4.70	20230824	1.17	Y	000080	5000	3631 억	6581938	N	N	21988	N	N
78	20230914	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19680	-90	5	-0.46	1851276390	93948	31.16	19900	19920	19620	25700	13840	19770	19705.33	9.38	0	-26548	20216	19992	19646	19422	19076	20105	19535	3632	5930	5000	15420	10	1	70133611	13802	16.12	1.13	12	0.13	1221.00	17363.00	29050	20220922	-32.25	18920	20230824	4.02	26700	-26.29	20230130	18920	4.02	20230824	29050	-32.25	20220922	18920	4.02	20230824	1.17	Y	000080	5000	3631 억	6581938	N	N	21988	N	N
79	20230914	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19630	-140	5	-0.71	1505059770	76330	25.32	19900	19920	19620	25700	13840	19770	19717.80	9.38	0	-19845	20216	19992	19646	19422	19076	20105	19535	3632	5930	5000	15420	10	1	70133611	13767	16.08	1.13	12	0.11	1221.00	17363.00	29050	20220922	-32.43	18920	20230824	3.75	26700	-26.48	20230130	18920	3.75	20230824	29050	-32.43	20220922	18920	3.75	20230824	1.17	Y	000080	5000	3631 억	6581938	N	N	21988	N	N
80	20230914	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19740	-30	5	-0.15	856464190	43336	14.37	19900	19920	19640	25700	13840	19770	19763.34	9.38	0	-12394	20216	19992	19646	19422	19076	20105	19535	3632	5930	5000	15420	10	1	70133611	13844	16.17	1.14	12	0.06	1221.00	17363.00	29050	20220922	-32.05	18920	20230824	4.33	26700	-26.07	20230130	18920	4.33	20230824	29050	-32.05	20220922	18920	4.33	20230824	1.17	Y	000080	5000	3631 억	6581938	N	N	21988	N	N
81	20230914	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19790	20	2	0.10	32814960	1651	0.55	19900	19900	19790	25700	13840	19770	19875.81	9.38	0	-216	20216	19992	19646	19422	19076	20105	19535	3632	5930	5000	15420	10	1	70133611	13879	16.21	1.14	12	0.00	1221.00	17363.00	29050	20220922	-31.88	18920	20230824	4.60	26700	-25.88	20230130	18920	4.60	20230824	29050	-31.88	20220922	18920	4.60	20230824	1.17	Y	000080	5000	3631 억	6581938	N	N	21988	N	N
82	20230913	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19770	300	2	1.54	5930517770	301087	219.88	19300	19870	19300	25300	13630	19470	19697.00	9.33	0	28470	19803	19636	19523	19356	19243	19580	19300	3632	5830	5000	15180	10	1	70133611	13865	16.19	1.14	12	0.43	1221.00	17363.00	29050	20220922	-31.94	18920	20230824	4.49	26700	-25.96	20230130	18920	4.49	20230824	29500	-32.98	20220913	18920	4.49	20230824	1.18	Y	000080	5000	3631 억	6542535	N	N	21988	N	N
83	20230913	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19770	300	2	1.54	5614098470	285085	208.19	19300	19870	19300	25300	13630	19470	19692.72	9.33	0	31172	19803	19636	19523	19356	19243	19580	19300	3632	5830	5000	15180	10	1	70133611	13865	16.19	1.14	12	0.41	1221.00	17363.00	29050	20220922	-31.94	18920	20230824	4.49	26700	-25.96	20230130	18920	4.49	20230824	29500	-32.98	20220913	18920	4.49	20230824	1.18	Y	000080	5000	3631 억	6542535	N	N	36167	N	N
84	20230913	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19850	380	2	1.95	4511595200	229515	167.61	19300	19860	19300	25300	13630	19470	19657.08	9.33	0	39876	19803	19636	19523	19356	19243	19580	19300	3632	5830	5000	15180	10	1	70133611	13922	16.26	1.14	12	0.33	1221.00	17363.00	29050	20220922	-31.67	18920	20230824	4.92	26700	-25.66	20230130	18920	4.92	20230824	29500	-32.71	20220913	18920	4.92	20230824	1.18	Y	000080	5000	3631 억	6542535	N	N	36167	N	N
85	20230913	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19740	270	2	1.39	3180841350	162295	118.52	19300	19760	19300	25300	13630	19470	19599.13	9.33	0	27766	19803	19636	19523	19356	19243	19580	19300	3632	5830	5000	15180	10	1	70133611	13844	16.17	1.14	12	0.23	1221.00	17363.00	29050	20220922	-32.05	18920	20230824	4.33	26700	-26.07	20230130	18920	4.33	20230824	29500	-33.08	20220913	18920	4.33	20230824	1.18	Y	000080	5000	3631 억	6542535	N	N	36167	N	N
86	20230913	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19700	230	2	1.18	2412802300	123358	90.09	19300	19710	19300	25300	13630	19470	19559.35	9.33	0	21307	19803	19636	19523	19356	19243	19580	19300	3632	5830	5000	15180	10	1	70133611	13816	16.13	1.13	12	0.18	1221.00	17363.00	29050	20220922	-32.19	18920	20230824	4.12	26700	-26.22	20230130	18920	4.12	20230824	29500	-33.22	20220913	18920	4.12	20230824	1.18	Y	000080	5000	3631 억	6542535	N	N	36167	N	N
87	20230913	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19540	70	2	0.36	1084383270	55612	40.61	19300	19600	19300	25300	13630	19470	19499.09	9.33	0	-438	19803	19636	19523	19356	19243	19580	19300	3632	5830	5000	15180	10	1	70133611	13704	16.00	1.13	12	0.08	1221.00	17363.00	29050	20220922	-32.74	18920	20230824	3.28	26700	-26.82	20230130	18920	3.28	20230824	29500	-33.76	20220913	18920	3.28	20230824	1.18	Y	000080	5000	3631 억	6542535	N	N	36167	N	N
88	20230913	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19520	50	2	0.26	430906490	22170	16.19	19300	19560	19300	25300	13630	19470	19436.47	9.33	0	-532	19803	19636	19523	19356	19243	19580	19300	3632	5830	5000	15180	10	1	70133611	13690	15.99	1.12	12	0.03	1221.00	17363.00	29050	20220922	-32.81	18920	20230824	3.17	26700	-26.89	20230130	18920	3.17	20230824	29500	-33.83	20220913	18920	3.17	20230824	1.18	Y	000080	5000	3631 억	6542535	N	N	36167	N	N
89	20230913	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19350	-120	5	-0.62	21009460	1088	0.79	19300	19470	19300	25300	13630	19470	19310.02	9.33	0	-123	19803	19636	19523	19356	19243	19580	19300	3632	5830	5000	15180	10	1	70133611	13571	15.85	1.11	12	0.00	1221.00	17363.00	29050	20220922	-33.39	18920	20230824	2.27	26700	-27.53	20230130	18920	2.27	20230824	29500	-34.41	20220913	18920	2.27	20230824	1.18	Y	000080	5000	3631 억	6542535	N	N	36167	N	N
90	20230912	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19470	-70	5	-0.36	2666275400	136517	111.10	19590	19690	19410	25400	13680	19540	19530.75	9.32	0	-1622	19840	19690	19520	19370	19200	19605	19285	3632	5860	5000	15240	10	1	70133611	13655	15.95	1.12	12	0.19	1221.00	17363.00	29500	20220913	-34.00	18920	20230824	2.91	26700	-27.08	20230130	18920	2.91	20230824	29500	-34.00	20220913	18920	2.91	20230824	1.20	Y	000080	5000	3631 억	6536516	N	N	36167	N	N
91	20230912	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19440	-100	5	-0.51	2506418640	128292	104.41	19590	19690	19430	25400	13680	19540	19536.83	9.32	0	1258	19840	19690	19520	19370	19200	19605	19285	3632	5860	5000	15240	10	1	70133611	13634	15.92	1.12	12	0.18	1221.00	17363.00	29500	20220913	-34.10	18920	20230824	2.75	26700	-27.19	20230130	18920	2.75	20230824	29500	-34.10	20220913	18920	2.75	20230824	1.20	Y	000080	5000	3631 억	6536516	N	N	24783	N	N
92	20230912	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19470	-70	5	-0.36	2152932740	110120	89.62	19590	19690	19460	25400	13680	19540	19550.79	9.32	0	8155	19840	19690	19520	19370	19200	19605	19285	3632	5860	5000	15240	10	1	70133611	13655	15.95	1.12	12	0.16	1221.00	17363.00	29500	20220913	-34.00	18920	20230824	2.91	26700	-27.08	20230130	18920	2.91	20230824	29500	-34.00	20220913	18920	2.91	20230824	1.20	Y	000080	5000	3631 억	6536516	N	N	24783	N	N
93	20230912	130101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19470	-70	5	-0.36	1961696410	100297	81.62	19590	19690	19460	25400	13680	19540	19558.87	9.32	0	11921	19840	19690	19520	19370	19200	19605	19285	3632	5860	5000	15240	10	1	70133611	13655	15.95	1.12	12	0.14	1221.00	17363.00	29500	20220913	-34.00	18920	20230824	2.91	26700	-27.08	20230130	18920	2.91	20230824	29500	-34.00	20220913	18920	2.91	20230824	1.20	Y	000080	5000	3631 억	6536516	N	N	24783	N	N
94	20230912	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19510	-30	5	-0.15	1723324120	88066	71.67	19590	19690	19490	25400	13680	19540	19568.55	9.32	0	17764	19840	19690	19520	19370	19200	19605	19285	3632	5860	5000	15240	10	1	70133611	13683	15.98	1.12	12	0.13	1221.00	17363.00	29500	20220913	-33.86	18920	20230824	3.12	26700	-26.93	20230130	18920	3.12	20230824	29500	-33.86	20220913	18920	3.12	20230824	1.20	Y	000080	5000	3631 억	6536516	N	N	24783	N	N
95	20230912	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19560	20	2	0.10	1434613400	73270	59.63	19590	19690	19490	25400	13680	19540	19579.82	9.32	0	23514	19840	19690	19520	19370	19200	19605	19285	3632	5860	5000	15240	10	1	70133611	13718	16.02	1.13	12	0.10	1221.00	17363.00	29500	20220913	-33.69	18920	20230824	3.38	26700	-26.74	20230130	18920	3.38	20230824	29500	-33.69	20220913	18920	3.38	20230824	1.20	Y	000080	5000	3631 억	6536516	N	N	24783	N	N
96	20230912	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19550	10	2	0.05	857688290	43726	35.59	19590	19690	19530	25400	13680	19540	19615.06	9.32	0	18811	19840	19690	19520	19370	19200	19605	19285	3632	5860	5000	15240	10	1	70133611	13711	16.01	1.13	12	0.06	1221.00	17363.00	29500	20220913	-33.73	18920	20230824	3.33	26700	-26.78	20230130	18920	3.33	20230824	29500	-33.73	20220913	18920	3.33	20230824	1.20	Y	000080	5000	3631 억	6536516	N	N	24783	N	N
97	20230912	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19570	30	2	0.15	34280210	1753	1.43	19590	19590	19530	25400	13680	19540	19555.17	9.32	0	-124	19840	19690	19520	19370	19200	19605	19285	3632	5860	5000	15240	10	1	70133611	13725	16.03	1.13	12	0.00	1221.00	17363.00	29500	20220913	-33.66	18920	20230824	3.44	26700	-26.70	20230130	18920	3.44	20230824	29500	-33.66	20220913	18920	3.44	20230824	1.20	Y	000080	5000	3631 억	6536516	N	N	24783	N	N
98	20230911	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19540	40	2	0.21	2395243630	122810	81.66	19550	19670	19350	25350	13650	19500	19503.64	9.35	0	-22261	19786	19642	19366	19222	18946	19715	19295	3632	5850	5000	15210	10	1	70133611	13704	16.00	1.13	12	0.18	1221.00	17363.00	29500	20220913	-33.76	18920	20230824	3.28	26700	-26.82	20230130	18920	3.28	20230824	29500	-33.76	20220913	18920	3.28	20230824	1.19	Y	000080	5000	3631 억	6558858	N	N	24772	N	N
99	20230911	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19550	50	2	0.26	2122250500	108830	72.36	19550	19670	19350	25350	13650	19500	19500.60	9.35	0	-20651	19786	19642	19366	19222	18946	19715	19295	3632	5850	5000	15210	10	1	70133611	13711	16.01	1.13	12	0.16	1221.00	17363.00	29500	20220913	-33.73	18920	20230824	3.33	26700	-26.78	20230130	18920	3.33	20230824	29500	-33.73	20220913	18920	3.33	20230824	1.19	Y	000080	5000	3631 억	6558858	N	N	4960	N	N
100	20230911	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19560	60	2	0.31	1590660680	81641	54.28	19550	19670	19350	25350	13650	19500	19483.60	9.35	0	-11690	19786	19642	19366	19222	18946	19715	19295	3632	5850	5000	15210	10	1	70133611	13718	16.02	1.13	12	0.12	1221.00	17363.00	29500	20220913	-33.69	18920	20230824	3.38	26700	-26.74	20230130	18920	3.38	20230824	29500	-33.69	20220913	18920	3.38	20230824	1.19	Y	000080	5000	3631 억	6558858	N	N	4960	N	N
101	20230911	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19460	-40	5	-0.21	1344204910	68976	45.86	19550	19670	19350	25350	13650	19500	19488.01	9.35	0	-8952	19786	19642	19366	19222	18946	19715	19295	3632	5850	5000	15210	10	1	70133611	13648	15.94	1.12	12	0.10	1221.00	17363.00	29500	20220913	-34.03	18920	20230824	2.85	26700	-27.12	20230130	18920	2.85	20230824	29500	-34.03	20220913	18920	2.85	20230824	1.19	Y	000080	5000	3631 억	6558858	N	N	4960	N	N
102	20230911	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19460	-40	5	-0.21	1197652860	61446	40.85	19550	19670	19350	25350	13650	19500	19491.14	9.35	0	-7342	19786	19642	19366	19222	18946	19715	19295	3632	5850	5000	15210	10	1	70133611	13648	15.94	1.12	12	0.09	1221.00	17363.00	29500	20220913	-34.03	18920	20230824	2.85	26700	-27.12	20230130	18920	2.85	20230824	29500	-34.03	20220913	18920	2.85	20230824	1.19	Y	000080	5000	3631 억	6558858	N	N	4960	N	N
103	20230911	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19470	-30	5	-0.15	1043363020	53521	35.59	19550	19670	19350	25350	13650	19500	19494.46	9.35	0	-6485	19786	19642	19366	19222	18946	19715	19295	3632	5850	5000	15210	10	1	70133611	13655	15.95	1.12	12	0.08	1221.00	17363.00	29500	20220913	-34.00	18920	20230824	2.91	26700	-27.08	20230130	18920	2.91	20230824	29500	-34.00	20220913	18920	2.91	20230824	1.19	Y	000080	5000	3631 억	6558858	N	N	4960	N	N
104	20230911	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19420	-80	5	-0.41	857547090	43961	29.23	19550	19670	19350	25350	13650	19500	19507.00	9.35	0	-6834	19786	19642	19366	19222	18946	19715	19295	3632	5850	5000	15210	10	1	70133611	13620	15.90	1.12	12	0.06	1221.00	17363.00	29500	20220913	-34.17	18920	20230824	2.64	26700	-27.27	20230130	18920	2.64	20230824	29500	-34.17	20220913	18920	2.64	20230824	1.19	Y	000080	5000	3631 억	6558858	N	N	4960	N	N
105	20230911	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19560	60	2	0.31	103222880	5276	3.51	19550	19630	19530	25350	13650	19500	19564.61	9.35	0	1133	19786	19642	19366	19222	18946	19715	19295	3632	5850	5000	15210	10	1	70133611	13718	16.02	1.13	12	0.01	1221.00	17363.00	29500	20220913	-33.69	18920	20230824	3.38	26700	-26.74	20230130	18920	3.38	20230824	29500	-33.69	20220913	18920	3.38	20230824	1.19	Y	000080	5000	3631 억	6558858	N	N	4960	N	N
106	20230908	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19500	390	2	2.04	2854216370	147677	119.81	19090	19510	19090	24800	13380	19110	19327.41	9.29	0	40158	19323	19216	19133	19026	18943	19175	18985	3632	5690	5000	14900	10	1	70133611	13676	15.97	1.12	12	0.21	1221.00	17363.00	29500	20220913	-33.90	18920	20230824	3.07	26700	-26.97	20230130	18920	3.07	20230824	29500	-33.90	20220913	18920	3.07	20230824	1.19	Y	000080	5000	3631 억	6516382	N	N	4960	N	N
107	20230908	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19490	380	2	1.99	2571504580	133173	108.04	19090	19510	19090	24800	13380	19110	19309.53	9.29	0	39486	19323	19216	19133	19026	18943	19175	18985	3632	5690	5000	14900	10	1	70133611	13669	15.96	1.12	12	0.19	1221.00	17363.00	29500	20220913	-33.93	18920	20230824	3.01	26700	-27.00	20230130	18920	3.01	20230824	29500	-33.93	20220913	18920	3.01	20230824	1.19	Y	000080	5000	3631 억	6516382	N	N	15139	N	N
108	20230908	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19390	280	2	1.47	2029693780	105328	85.45	19090	19490	19090	24800	13380	19110	19270.25	9.29	0	37086	19323	19216	19133	19026	18943	19175	18985	3632	5690	5000	14900	10	1	70133611	13599	15.88	1.12	12	0.15	1221.00	17363.00	29500	20220913	-34.27	18920	20230824	2.48	26700	-27.38	20230130	18920	2.48	20230824	29500	-34.27	20220913	18920	2.48	20230824	1.19	Y	000080	5000	3631 억	6516382	N	N	15139	N	N
109	20230908	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19400	290	2	1.52	1591663230	82790	67.17	19090	19450	19090	24800	13380	19110	19225.33	9.29	0	30589	19323	19216	19133	19026	18943	19175	18985	3632	5690	5000	14900	10	1	70133611	13606	15.89	1.12	12	0.12	1221.00	17363.00	29500	20220913	-34.24	18920	20230824	2.54	26700	-27.34	20230130	18920	2.54	20230824	29500	-34.24	20220913	18920	2.54	20230824	1.19	Y	000080	5000	3631 억	6516382	N	N	15139	N	N
110	20230908	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19270	160	2	0.84	1008733850	52654	42.72	19090	19280	19090	24800	13380	19110	19157.80	9.29	0	16155	19323	19216	19133	19026	18943	19175	18985	3632	5690	5000	14900	10	1	70133611	13515	15.78	1.11	12	0.08	1221.00	17363.00	29500	20220913	-34.68	18920	20230824	1.85	26700	-27.83	20230130	18920	1.85	20230824	29500	-34.68	20220913	18920	1.85	20230824	1.19	Y	000080	5000	3631 억	6516382	N	N	15139	N	N
111	20230908	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19170	60	2	0.31	725212570	37898	30.75	19090	19180	19090	24800	13380	19110	19135.92	9.29	0	11859	19323	19216	19133	19026	18943	19175	18985	3632	5690	5000	14900	10	1	70133611	13445	15.70	1.10	12	0.05	1221.00	17363.00	29500	20220913	-35.02	18920	20230824	1.32	26700	-28.20	20230130	18920	1.32	20230824	29500	-35.02	20220913	18920	1.32	20230824	1.19	Y	000080	5000	3631 억	6516382	N	N	15139	N	N
112	20230908	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19150	40	2	0.21	432308110	22595	18.33	19090	19180	19090	24800	13380	19110	19132.93	9.29	0	7700	19323	19216	19133	19026	18943	19175	18985	3632	5690	5000	14900	10	1	70133611	13431	15.68	1.10	12	0.03	1221.00	17363.00	29500	20220913	-35.08	18920	20230824	1.22	26700	-28.28	20230130	18920	1.22	20230824	29500	-35.08	20220913	18920	1.22	20230824	1.19	Y	000080	5000	3631 억	6516382	N	N	15139	N	N
113	20230908	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19140	30	2	0.16	58953710	3088	2.51	19090	19150	19090	24800	13380	19110	19091.11	9.29	0	882	19323	19216	19133	19026	18943	19175	18985	3632	5690	5000	14900	10	1	70133611	13424	15.68	1.10	12	0.00	1221.00	17363.00	29500	20220913	-35.12	18920	20230824	1.16	26700	-28.31	20230130	18920	1.16	20230824	29500	-35.12	20220913	18920	1.16	20230824	1.19	Y	000080	5000	3631 억	6516382	N	N	15139	N	N
114	20230907	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19110	-100	5	-0.52	2337097110	122416	103.27	19210	19240	19050	24950	13450	19210	19091.37	9.35	0	-30420	19443	19326	19263	19146	19083	19295	19115	3632	5740	5000	14980	10	1	70133611	13403	15.65	1.10	12	0.17	1221.00	17363.00	29500	20220906	-35.22	18920	20230824	1.00	26700	-28.43	20230130	18920	1.00	20230824	29500	-35.22	20220913	18920	1.00	20230824	1.20	Y	000080	5000	3631 억	6557142	N	N	15139	N	N
115	20230907	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19080	-130	5	-0.68	2160314580	113158	95.46	19210	19240	19050	24950	13450	19210	19091.13	9.35	0	-29535	19443	19326	19263	19146	19083	19295	19115	3632	5740	5000	14980	10	1	70133611	13381	15.63	1.10	12	0.16	1221.00	17363.00	29500	20220906	-35.32	18920	20230824	0.85	26700	-28.54	20230130	18920	0.85	20230824	29500	-35.32	20220913	18920	0.85	20230824	1.20	Y	000080	5000	3631 억	6557142	N	N	16018	N	N
116	20230907	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19080	-130	5	-0.68	1877425080	98334	82.95	19210	19240	19050	24950	13450	19210	19092.32	9.35	0	-22191	19443	19326	19263	19146	19083	19295	19115	3632	5740	5000	14980	10	1	70133611	13381	15.63	1.10	12	0.14	1221.00	17363.00	29500	20220906	-35.32	18920	20230824	0.85	26700	-28.54	20230130	18920	0.85	20230824	29500	-35.32	20220913	18920	0.85	20230824	1.20	Y	000080	5000	3631 억	6557142	N	N	16018	N	N
117	20230907	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19080	-130	5	-0.68	1731994200	90715	76.52	19210	19240	19050	24950	13450	19210	19092.69	9.35	0	-21517	19443	19326	19263	19146	19083	19295	19115	3632	5740	5000	14980	10	1	70133611	13381	15.63	1.10	12	0.13	1221.00	17363.00	29500	20220906	-35.32	18920	20230824	0.85	26700	-28.54	20230130	18920	0.85	20230824	29500	-35.32	20220913	18920	0.85	20230824	1.20	Y	000080	5000	3631 억	6557142	N	N	16018	N	N
118	20230907	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19090	-120	5	-0.62	1352286960	70812	59.73	19210	19240	19050	24950	13450	19210	19096.85	9.35	0	-22102	19443	19326	19263	19146	19083	19295	19115	3632	5740	5000	14980	10	1	70133611	13389	15.63	1.10	12	0.10	1221.00	17363.00	29500	20220906	-35.29	18920	20230824	0.90	26700	-28.50	20230130	18920	0.90	20230824	29500	-35.29	20220913	18920	0.90	20230824	1.20	Y	000080	5000	3631 억	6557142	N	N	16018	N	N
119	20230907	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19110	-100	5	-0.52	1193758600	62509	52.73	19210	19240	19050	24950	13450	19210	19097.38	9.35	0	-19640	19443	19326	19263	19146	19083	19295	19115	3632	5740	5000	14980	10	1	70133611	13403	15.65	1.10	12	0.09	1221.00	17363.00	29500	20220906	-35.22	18920	20230824	1.00	26700	-28.43	20230130	18920	1.00	20230824	29500	-35.22	20220913	18920	1.00	20230824	1.20	Y	000080	5000	3631 억	6557142	N	N	16018	N	N
120	20230907	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19070	-140	5	-0.73	936967460	49052	41.38	19210	19240	19050	24950	13450	19210	19101.50	9.35	0	-14944	19443	19326	19263	19146	19083	19295	19115	3632	5740	5000	14980	10	1	70133611	13374	15.62	1.10	12	0.07	1221.00	17363.00	29500	20220906	-35.36	18920	20230824	0.79	26700	-28.58	20230130	18920	0.79	20230824	29500	-35.36	20220913	18920	0.79	20230824	1.20	Y	000080	5000	3631 억	6557142	N	N	16018	N	N
121	20230907	090101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19160	-50	5	-0.26	124655330	6491	5.48	19210	19240	19120	24950	13450	19210	19204.33	9.35	0	-4823	19443	19326	19263	19146	19083	19295	19115	3632	5740	5000	14980	10	1	70133611	13438	15.69	1.10	12	0.01	1221.00	17363.00	29500	20220906	-35.05	18920	20230824	1.27	26700	-28.24	20230130	18920	1.27	20230824	29500	-35.05	20220913	18920	1.27	20230824	1.20	Y	000080	5000	3631 억	6557142	N	N	16018	N	N
122	20230906	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19210	-180	5	-0.93	2281609140	118520	72.30	19370	19380	19200	25200	13580	19390	19250.83	9.45	0	-54272	19703	19546	19423	19266	19143	19625	19345	3632	5810	5000	15120	10	1	70133611	13473	15.73	1.11	12	0.17	1221.00	17363.00	29700	20220905	-35.32	18920	20230824	1.53	26700	-28.05	20230130	18920	1.53	20230824	29500	-34.88	20220906	18920	1.53	20230824	1.20	Y	000080	5000	3631 억	6626278	N	N	16018	N	N
123	20230906	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19220	-170	5	-0.88	2116556280	109930	67.06	19370	19380	19200	25200	13580	19390	19253.63	9.45	0	-53778	19703	19546	19423	19266	19143	19625	19345	3632	5810	5000	15120	10	1	70133611	13480	15.74	1.11	12	0.16	1221.00	17363.00	29700	20220905	-35.29	18920	20230824	1.59	26700	-28.01	20230130	18920	1.59	20230824	29500	-34.85	20220906	18920	1.59	20230824	1.20	Y	000080	5000	3631 억	6626278	N	N	16027	N	N
124	20230906	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19220	-170	5	-0.88	1963046720	101942	62.19	19370	19380	19200	25200	13580	19390	19256.46	9.45	0	-51844	19703	19546	19423	19266	19143	19625	19345	3632	5810	5000	15120	10	1	70133611	13480	15.74	1.11	12	0.15	1221.00	17363.00	29700	20220905	-35.29	18920	20230824	1.59	26700	-28.01	20230130	18920	1.59	20230824	29500	-34.85	20220906	18920	1.59	20230824	1.20	Y	000080	5000	3631 억	6626278	N	N	16027	N	N
125	20230906	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19220	-170	5	-0.88	1594896090	82780	50.50	19370	19380	19210	25200	13580	19390	19266.63	9.45	0	-40656	19703	19546	19423	19266	19143	19625	19345	3632	5810	5000	15120	10	1	70133611	13480	15.74	1.11	12	0.12	1221.00	17363.00	29700	20220905	-35.29	18920	20230824	1.59	26700	-28.01	20230130	18920	1.59	20230824	29500	-34.85	20220906	18920	1.59	20230824	1.20	Y	000080	5000	3631 억	6626278	N	N	16027	N	N
126	20230906	120101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19240	-150	5	-0.77	1359925160	70556	43.04	19370	19380	19210	25200	13580	19390	19274.35	9.45	0	-34890	19703	19546	19423	19266	19143	19625	19345	3632	5810	5000	15120	10	1	70133611	13494	15.76	1.11	12	0.10	1221.00	17363.00	29700	20220905	-35.22	18920	20230824	1.69	26700	-27.94	20230130	18920	1.69	20230824	29500	-34.78	20220906	18920	1.69	20230824	1.20	Y	000080	5000	3631 억	6626278	N	N	16027	N	N
127	20230906	110102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19310	-80	5	-0.41	615017200	31871	19.44	19370	19380	19270	25200	13580	19390	19296.98	9.45	0	-8230	19703	19546	19423	19266	19143	19625	19345	3632	5810	5000	15120	10	1	70133611	13543	15.81	1.11	12	0.05	1221.00	17363.00	29700	20220905	-34.98	18920	20230824	2.06	26700	-27.68	20230130	18920	2.06	20230824	29500	-34.54	20220906	18920	2.06	20230824	1.20	Y	000080	5000	3631 억	6626278	N	N	16027	N	N
128	20230906	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19300	-90	5	-0.46	382203480	19803	12.08	19370	19380	19270	25200	13580	19390	19300.13	9.45	0	-4809	19703	19546	19423	19266	19143	19625	19345	3632	5810	5000	15120	10	1	70133611	13536	15.81	1.11	12	0.03	1221.00	17363.00	29700	20220905	-35.02	18920	20230824	2.01	26700	-27.72	20230130	18920	2.01	20230824	29500	-34.58	20220906	18920	2.01	20230824	1.20	Y	000080	5000	3631 억	6626278	N	N	16027	N	N
129	20230906	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19350	-40	5	-0.21	20156390	1041	0.64	19370	19380	19330	25200	13580	19390	19361.60	9.45	0	-351	19703	19546	19423	19266	19143	19625	19345	3632	5810	5000	15120	10	1	70133611	13571	15.85	1.11	12	0.00	1221.00	17363.00	29700	20220905	-34.85	18920	20230824	2.27	26700	-27.53	20230130	18920	2.27	20230824	29500	-34.41	20220906	18920	2.27	20230824	1.20	Y	000080	5000	3631 억	6626278	N	N	16027	N	N
130	20230905	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19390	70	2	0.36	3184910990	163837	97.14	19320	19580	19300	25100	13530	19320	19439.51	9.43	0	-4143	19433	19376	19273	19216	19113	19405	19245	3632	5780	5000	15060	10	1	70133611	13599	15.88	1.12	12	0.23	1221.00	17363.00	30200	20220902	-35.79	18920	20230824	2.48	26700	-27.38	20230130	18920	2.48	20230824	29700	-34.71	20220905	18920	2.48	20230824	1.19	Y	000080	5000	3631 억	6613419	N	N	16027	N	N
131	20230905	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19380	60	2	0.31	2911823470	149744	88.78	19320	19580	19300	25100	13530	19320	19445.34	9.43	0	-5817	19433	19376	19273	19216	19113	19405	19245	3632	5780	5000	15060	10	1	70133611	13592	15.87	1.12	12	0.21	1221.00	17363.00	30200	20220902	-35.83	18920	20230824	2.43	26700	-27.42	20230130	18920	2.43	20230824	29700	-34.75	20220905	18920	2.43	20230824	1.19	Y	000080	5000	3631 억	6613419	N	N	26237	N	N
132	20230905	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19440	120	2	0.62	2556326960	131431	77.93	19320	19580	19300	25100	13530	19320	19449.95	9.43	0	-2912	19433	19376	19273	19216	19113	19405	19245	3632	5780	5000	15060	10	1	70133611	13634	15.92	1.12	12	0.19	1221.00	17363.00	30200	20220902	-35.63	18920	20230824	2.75	26700	-27.19	20230130	18920	2.75	20230824	29700	-34.55	20220905	18920	2.75	20230824	1.19	Y	000080	5000	3631 억	6613419	N	N	26237	N	N
133	20230905	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19440	120	2	0.62	2310574520	118794	70.43	19320	19580	19300	25100	13530	19320	19450.26	9.43	0	1601	19433	19376	19273	19216	19113	19405	19245	3632	5780	5000	15060	10	1	70133611	13634	15.92	1.12	12	0.17	1221.00	17363.00	30200	20220902	-35.63	18920	20230824	2.75	26700	-27.19	20230130	18920	2.75	20230824	29700	-34.55	20220905	18920	2.75	20230824	1.19	Y	000080	5000	3631 억	6613419	N	N	26237	N	N
134	20230905	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19390	70	2	0.36	2074045590	106612	63.21	19320	19580	19300	25100	13530	19320	19454.15	9.43	0	5934	19433	19376	19273	19216	19113	19405	19245	3632	5780	5000	15060	10	1	70133611	13599	15.88	1.12	12	0.15	1221.00	17363.00	30200	20220902	-35.79	18920	20230824	2.48	26700	-27.38	20230130	18920	2.48	20230824	29700	-34.71	20220905	18920	2.48	20230824	1.19	Y	000080	5000	3631 억	6613419	N	N	26237	N	N
135	20230905	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19470	150	2	0.78	1509359130	77619	46.02	19320	19580	19300	25100	13530	19320	19445.74	9.43	0	2711	19433	19376	19273	19216	19113	19405	19245	3632	5780	5000	15060	10	1	70133611	13655	15.95	1.12	12	0.11	1221.00	17363.00	30200	20220902	-35.53	18920	20230824	2.91	26700	-27.08	20230130	18920	2.91	20230824	29700	-34.44	20220905	18920	2.91	20230824	1.19	Y	000080	5000	3631 억	6613419	N	N	26237	N	N
136	20230905	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19430	110	2	0.57	1093102330	56199	33.32	19320	19580	19300	25100	13530	19320	19450.57	9.43	0	5631	19433	19376	19273	19216	19113	19405	19245	3632	5780	5000	15060	10	1	70133611	13627	15.91	1.12	12	0.08	1221.00	17363.00	30200	20220902	-35.66	18920	20230824	2.70	26700	-27.23	20230130	18920	2.70	20230824	29700	-34.58	20220905	18920	2.70	20230824	1.19	Y	000080	5000	3631 억	6613419	N	N	26237	N	N
137	20230905	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19360	40	2	0.21	88504020	4574	2.71	19320	19500	19300	25100	13530	19320	19349.37	9.43	0	-537	19433	19376	19273	19216	19113	19405	19245	3632	5780	5000	15060	10	1	70133611	13578	15.86	1.12	12	0.01	1221.00	17363.00	30200	20220902	-35.89	18920	20230824	2.33	26700	-27.49	20230130	18920	2.33	20230824	29700	-34.81	20220905	18920	2.33	20230824	1.19	Y	000080	5000	3631 억	6613419	N	N	26237	N	N
138	20230904	160102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19320	-10	5	-0.05	3238658650	168435	110.56	19220	19330	19170	25100	13540	19330	19227.86	9.45	0	-27105	19476	19402	19326	19252	19176	19365	19215	3632	5770	5000	15070	10	1	70133611	13550	15.82	1.11	12	0.24	1221.00	17363.00	30500	20220901	-36.66	18920	20230824	2.11	26700	-27.64	20230130	18920	2.11	20230824	29700	-34.95	20220905	18920	2.11	20230824	1.17	Y	000080	5000	3631 억	6624142	N	N	26237	N	N
139	20230904	150102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19290	-40	5	-0.21	3023130830	157269	103.23	19220	19330	19170	25100	13540	19330	19222.67	9.45	0	-25355	19476	19402	19326	19252	19176	19365	19215	3632	5770	5000	15070	10	1	70133611	13529	15.80	1.11	12	0.22	1221.00	17363.00	30500	20220901	-36.75	18920	20230824	1.96	26700	-27.75	20230130	18920	1.96	20230824	29700	-35.05	20220905	18920	1.96	20230824	1.17	Y	000080	5000	3631 억	6624142	N	N	5717	N	N
140	20230904	140102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19290	-40	5	-0.21	2529560090	131688	86.44	19220	19310	19170	25100	13540	19330	19208.74	9.45	0	-32596	19476	19402	19326	19252	19176	19365	19215	3632	5770	5000	15070	10	1	70133611	13529	15.80	1.11	12	0.19	1221.00	17363.00	30500	20220901	-36.75	18920	20230824	1.96	26700	-27.75	20230130	18920	1.96	20230824	29700	-35.05	20220905	18920	1.96	20230824	1.17	Y	000080	5000	3631 억	6624142	N	N	5717	N	N
141	20230904	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19260	-70	5	-0.36	2138081360	111365	73.10	19220	19280	19170	25100	13540	19330	19198.86	9.45	0	-32016	19476	19402	19326	19252	19176	19365	19215	3632	5770	5000	15070	10	1	70133611	13508	15.77	1.11	12	0.16	1221.00	17363.00	30500	20220901	-36.85	18920	20230824	1.80	26700	-27.87	20230130	18920	1.80	20230824	29700	-35.15	20220905	18920	1.80	20230824	1.17	Y	000080	5000	3631 억	6624142	N	N	5717	N	N
142	20230904	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19210	-120	5	-0.62	1847528040	96273	63.20	19220	19250	19170	25100	13540	19330	19190.51	9.45	0	-28952	19476	19402	19326	19252	19176	19365	19215	3632	5770	5000	15070	10	1	70133611	13473	15.73	1.11	12	0.14	1221.00	17363.00	30500	20220901	-37.02	18920	20230824	1.53	26700	-28.05	20230130	18920	1.53	20230824	29700	-35.32	20220905	18920	1.53	20230824	1.17	Y	000080	5000	3631 억	6624142	N	N	5717	N	N
143	20230904	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19190	-140	5	-0.72	1378475490	71819	47.14	19220	19250	19170	25100	13540	19330	19193.74	9.45	0	-29405	19476	19402	19326	19252	19176	19365	19215	3632	5770	5000	15070	10	1	70133611	13459	15.72	1.11	12	0.10	1221.00	17363.00	30500	20220901	-37.08	18920	20230824	1.43	26700	-28.13	20230130	18920	1.43	20230824	29700	-35.39	20220905	18920	1.43	20230824	1.17	Y	000080	5000	3631 억	6624142	N	N	5717	N	N
144	20230904	100102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19180	-150	5	-0.78	890729590	46388	30.45	19220	19250	19170	25100	13540	19330	19201.72	9.45	0	-19015	19476	19402	19326	19252	19176	19365	19215	3632	5770	5000	15070	10	1	70133611	13452	15.71	1.10	12	0.07	1221.00	17363.00	30500	20220901	-37.11	18920	20230824	1.37	26700	-28.16	20230130	18920	1.37	20230824	29700	-35.42	20220905	18920	1.37	20230824	1.17	Y	000080	5000	3631 억	6624142	N	N	5717	N	N
145	20230904	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19200	-130	5	-0.67	60142480	3130	2.05	19220	19230	19200	25100	13540	19330	19214.85	9.45	0	-1598	19476	19402	19326	19252	19176	19365	19215	3632	5770	5000	15070	10	1	70133611	13466	15.72	1.11	12	0.00	1221.00	17363.00	30500	20220901	-37.05	18920	20230824	1.48	26700	-28.09	20230130	18920	1.48	20230824	29700	-35.35	20220905	18920	1.48	20230824	1.17	Y	000080	5000	3631 억	6624142	N	N	5717	N	N
146	20230901	160101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19330	-80	5	-0.41	2939317470	152232	73.91	19370	19400	19250	25200	13590	19410	19308.09	9.42	0	-14269	19636	19522	19356	19242	19076	19440	19160	3632	5790	5000	15130	10	1	70133611	13557	15.83	1.11	12	0.22	1221.00	17363.00	30650	20220831	-36.93	18920	20230824	2.17	26700	-27.60	20230130	18920	2.17	20230824	30500	-36.62	20220901	18920	2.17	20230824	1.16	Y	000080	5000	3631 억	6607117	N	N	5717	N	N
147	20230901	150101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19350	-60	5	-0.31	2758560540	142885	69.38	19370	19400	19250	25200	13590	19410	19306.16	9.42	0	-16086	19636	19522	19356	19242	19076	19440	19160	3632	5790	5000	15130	10	1	70133611	13571	15.85	1.11	12	0.20	1221.00	17363.00	30650	20220831	-36.87	18920	20230824	2.27	26700	-27.53	20230130	18920	2.27	20230824	30500	-36.56	20220901	18920	2.27	20230824	1.16	Y	000080	5000	3631 억	6607117	N	N	15928	N	N
148	20230901	140101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19340	-70	5	-0.36	2448543470	126857	61.59	19370	19400	19250	25200	13590	19410	19301.60	9.42	0	-17153	19636	19522	19356	19242	19076	19440	19160	3632	5790	5000	15130	10	1	70133611	13564	15.84	1.11	12	0.18	1221.00	17363.00	30650	20220831	-36.90	18920	20230824	2.22	26700	-27.57	20230130	18920	2.22	20230824	30500	-36.59	20220901	18920	2.22	20230824	1.16	Y	000080	5000	3631 억	6607117	N	N	15928	N	N
149	20230901	130102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19360	-50	5	-0.26	2154976570	111685	54.23	19370	19400	19250	25200	13590	19410	19295.13	9.42	0	-19195	19636	19522	19356	19242	19076	19440	19160	3632	5790	5000	15130	10	1	70133611	13578	15.86	1.12	12	0.16	1221.00	17363.00	30650	20220831	-36.84	18920	20230824	2.33	26700	-27.49	20230130	18920	2.33	20230824	30500	-36.52	20220901	18920	2.33	20230824	1.16	Y	000080	5000	3631 억	6607117	N	N	15928	N	N
150	20230901	120102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19260	-150	5	-0.77	1754683350	90945	44.16	19370	19400	19250	25200	13590	19410	19293.90	9.42	0	-23225	19636	19522	19356	19242	19076	19440	19160	3632	5790	5000	15130	10	1	70133611	13508	15.77	1.11	12	0.13	1221.00	17363.00	30650	20220831	-37.16	18920	20230824	1.80	26700	-27.87	20230130	18920	1.80	20230824	30500	-36.85	20220901	18920	1.80	20230824	1.16	Y	000080	5000	3631 억	6607117	N	N	15928	N	N
151	20230901	110101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19260	-150	5	-0.77	1345739080	69715	33.85	19370	19400	19250	25200	13590	19410	19303.44	9.42	0	-21665	19636	19522	19356	19242	19076	19440	19160	3632	5790	5000	15130	10	1	70133611	13508	15.77	1.11	12	0.10	1221.00	17363.00	30650	20220831	-37.16	18920	20230824	1.80	26700	-27.87	20230130	18920	1.80	20230824	30500	-36.85	20220901	18920	1.80	20230824	1.16	Y	000080	5000	3631 억	6607117	N	N	15928	N	N
152	20230901	100101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19330	-80	5	-0.41	646105880	33437	16.23	19370	19400	19250	25200	13590	19410	19323.08	9.42	0	-9349	19636	19522	19356	19242	19076	19440	19160	3632	5790	5000	15130	10	1	70133611	13557	15.83	1.11	12	0.05	1221.00	17363.00	30650	20220831	-36.93	18920	20230824	2.17	26700	-27.60	20230130	18920	2.17	20230824	30500	-36.62	20220901	18920	2.17	20230824	1.16	Y	000080	5000	3631 억	6607117	N	N	15928	N	N
153	20230901	090102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	19330	-80	5	-0.41	26711380	1379	0.67	19370	19400	19330	25200	13590	19410	19370.11	9.42	0	-503	19636	19522	19356	19242	19076	19440	19160	3632	5790	5000	15130	10	1	70133611	13557	15.83	1.11	12	0.00	1221.00	17363.00	30650	20220831	-36.93	18920	20230824	2.17	26700	-27.60	20230130	18920	2.17	20230824	30500	-36.62	20220901	18920	2.17	20230824	1.16	Y	000080	5000	3631 억	6607117	N	N	15928	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History