KissMeData/280360/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

82 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	20231130	161136	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123500	-2100	5	-1.67	5027473300	40830	139.59	126400	126400	121300	163200	88000	125600	123131.64	12.05	0	-12976	133266	129432	126566	122732	119866	128000	121300	47	37600	500	95450	100	1	9434574	11652	20.82	0.57	12	0.43	5931.00	216983.00	135000	20231124	-8.52	91000	20230726	35.71	135000	-8.52	20231124	91000	35.71	20230726	135000	-8.52	20231124	91000	35.71	20230726	0.09	N	280360	500	47 억	1137332	N	N	0	N	N
3	20231130	151135	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-1800	5	-1.43	4510720300	36652	125.31	126400	126400	121300	163200	88000	125600	123068.87	12.05	0	-11273	133266	129432	126566	122732	119866	128000	121300	47	37600	500	95450	100	1	9434574	11680	20.87	0.57	12	0.39	5931.00	216983.00	135000	20231124	-8.30	91000	20230726	36.04	135000	-8.30	20231124	91000	36.04	20230726	135000	-8.30	20231124	91000	36.04	20230726	0.09	N	280360	500	47 억	1137332	N	N	0	N	N
4	20231130	141133	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	-2400	5	-1.91	2811533700	22852	78.13	126400	126400	121300	163200	88000	125600	123032.28	12.05	0	-3883	133266	129432	126566	122732	119866	128000	121300	47	37600	500	95450	100	1	9434574	11623	20.77	0.57	12	0.24	5931.00	216983.00	135000	20231124	-8.74	91000	20230726	35.38	135000	-8.74	20231124	91000	35.38	20230726	135000	-8.74	20231124	91000	35.38	20230726	0.09	N	280360	500	47 억	1137332	N	N	0	N	N
5	20231130	131131	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	-3100	5	-2.47	1896130800	15366	52.53	126400	126400	121600	163200	88000	125600	123397.81	12.05	0	-867	133266	129432	126566	122732	119866	128000	121300	47	37600	500	95450	100	1	9434574	11557	20.65	0.56	12	0.16	5931.00	216983.00	135000	20231124	-9.26	91000	20230726	34.62	135000	-9.26	20231124	91000	34.62	20230726	135000	-9.26	20231124	91000	34.62	20230726	0.09	N	280360	500	47 억	1137332	N	N	0	N	N
6	20231130	121145	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	-2300	5	-1.83	1498955200	12131	41.47	126400	126400	121600	163200	88000	125600	123564.03	12.05	0	16	133266	129432	126566	122732	119866	128000	121300	47	37600	500	95450	100	1	9434574	11633	20.79	0.57	12	0.13	5931.00	216983.00	135000	20231124	-8.67	91000	20230726	35.49	135000	-8.67	20231124	91000	35.49	20230726	135000	-8.67	20231124	91000	35.49	20230726	0.09	N	280360	500	47 억	1137332	N	N	0	N	N
7	20231130	111139	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123400	-2200	5	-1.75	1145905900	9270	31.69	126400	126400	121600	163200	88000	125600	123614.44	12.05	0	797	133266	129432	126566	122732	119866	128000	121300	47	37600	500	95450	100	1	9434574	11642	20.81	0.57	12	0.10	5931.00	216983.00	135000	20231124	-8.59	91000	20230726	35.60	135000	-8.59	20231124	91000	35.60	20230726	135000	-8.59	20231124	91000	35.60	20230726	0.09	N	280360	500	47 억	1137332	N	N	0	N	N
8	20231130	101132	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	-1400	5	-1.11	844480000	6838	23.38	126400	126400	121600	163200	88000	125600	123498.10	12.05	0	1311	133266	129432	126566	122732	119866	128000	121300	47	37600	500	95450	100	1	9434574	11718	20.94	0.57	12	0.07	5931.00	216983.00	135000	20231124	-8.00	91000	20230726	36.48	135000	-8.00	20231124	91000	36.48	20230726	135000	-8.00	20231124	91000	36.48	20230726	0.09	N	280360	500	47 억	1137332	N	N	0	N	N
9	20231130	091132	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	-1400	5	-1.11	58458800	467	1.60	126400	126400	124200	163200	88000	125600	125179.44	12.05	0	-168	133266	129432	126566	122732	119866	128000	121300	47	37600	500	95450	100	1	9434574	11718	20.94	0.57	12	0.00	5931.00	216983.00	135000	20231124	-8.00	91000	20230726	36.48	135000	-8.00	20231124	91000	36.48	20230726	135000	-8.00	20231124	91000	36.48	20230726	0.09	N	280360	500	47 억	1137332	N	N	0	N	N
10	20231129	161127	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	-4100	5	-3.16	3692034100	29248	162.43	128500	130400	123700	168600	90800	129700	126233.71	12.08	0	-3575	132300	131000	130300	129000	128300	130650	128650	47	38900	500	98570	100	1	9434574	11850	21.18	0.58	12	0.31	5931.00	216983.00	135000	20231124	-6.96	91000	20230726	38.02	135000	-6.96	20231124	91000	38.02	20230726	135000	-6.96	20231124	91000	38.02	20230726	0.09	N	280360	500	47 억	1139423	N	N	1	N	N
11	20231129	151138	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-3100	5	-2.39	3516793800	27859	154.71	128500	130400	123700	168600	90800	129700	126235.46	12.08	0	-2938	132300	131000	130300	129000	128300	130650	128650	47	38900	500	98570	100	1	9434574	11944	21.35	0.58	12	0.30	5931.00	216983.00	135000	20231124	-6.22	91000	20230726	39.12	135000	-6.22	20231124	91000	39.12	20230726	135000	-6.22	20231124	91000	39.12	20230726	0.09	N	280360	500	47 억	1139423	N	N	1	N	N
12	20231129	141131	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-3300	5	-2.54	2620923400	20746	115.21	128500	130400	123700	168600	90800	129700	126333.91	12.08	0	-1926	132300	131000	130300	129000	128300	130650	128650	47	38900	500	98570	100	1	9434574	11925	21.31	0.58	12	0.22	5931.00	216983.00	135000	20231124	-6.37	91000	20230726	38.90	135000	-6.37	20231124	91000	38.90	20230726	135000	-6.37	20231124	91000	38.90	20230726	0.09	N	280360	500	47 억	1139423	N	N	1	N	N
13	20231129	131133	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	-3200	5	-2.47	2252042600	17826	98.99	128500	130400	123700	168600	90800	129700	126334.71	12.08	0	-956	132300	131000	130300	129000	128300	130650	128650	47	38900	500	98570	100	1	9434574	11935	21.33	0.58	12	0.19	5931.00	216983.00	135000	20231124	-6.30	91000	20230726	39.01	135000	-6.30	20231124	91000	39.01	20230726	135000	-6.30	20231124	91000	39.01	20230726	0.09	N	280360	500	47 억	1139423	N	N	1	N	N
14	20231129	121134	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-3300	5	-2.54	1864424600	14761	81.97	128500	130400	123700	168600	90800	129700	126307.47	12.08	0	-92	132300	131000	130300	129000	128300	130650	128650	47	38900	500	98570	100	1	9434574	11925	21.31	0.58	12	0.16	5931.00	216983.00	135000	20231124	-6.37	91000	20230726	38.90	135000	-6.37	20231124	91000	38.90	20230726	135000	-6.37	20231124	91000	38.90	20230726	0.09	N	280360	500	47 억	1139423	N	N	1	N	N
15	20231129	111133	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-3600	5	-2.78	1440308100	11411	63.37	128500	130400	123700	168600	90800	129700	126221.02	12.08	0	715	132300	131000	130300	129000	128300	130650	128650	47	38900	500	98570	100	1	9434574	11897	21.26	0.58	12	0.12	5931.00	216983.00	135000	20231124	-6.59	91000	20230726	38.57	135000	-6.59	20231124	91000	38.57	20230726	135000	-6.59	20231124	91000	38.57	20230726	0.09	N	280360	500	47 억	1139423	N	N	1	N	N
16	20231129	101131	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	-3000	5	-2.31	1016325500	8050	44.70	128500	130400	123700	168600	90800	129700	126251.61	12.08	0	552	132300	131000	130300	129000	128300	130650	128650	47	38900	500	98570	100	1	9434574	11954	21.36	0.58	12	0.09	5931.00	216983.00	135000	20231124	-6.15	91000	20230726	39.23	135000	-6.15	20231124	91000	39.23	20230726	135000	-6.15	20231124	91000	39.23	20230726	0.09	N	280360	500	47 억	1139423	N	N	1	N	N
17	20231129	091126	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-2700	5	-2.08	285941300	2240	12.44	128500	130400	123700	168600	90800	129700	127652.37	12.08	0	-485	132300	131000	130300	129000	128300	130650	128650	47	38900	500	98570	100	1	9434574	11982	21.41	0.59	12	0.02	5931.00	216983.00	135000	20231124	-5.93	91000	20230726	39.56	135000	-5.93	20231124	91000	39.56	20230726	135000	-5.93	20231124	91000	39.56	20230726	0.09	N	280360	500	47 억	1139423	N	N	1	N	N
18	20231128	161126	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	-1000	5	-0.77	2352949300	17997	119.31	130700	131600	129600	169900	91500	130700	130742.39	12.11	0	-2066	135366	133032	130866	128532	126366	131950	127450	47	39200	500	99330	100	1	9434574	12237	21.87	0.60	12	0.19	5931.00	216983.00	135000	20231124	-3.93	91000	20230726	42.53	135000	-3.93	20231124	91000	42.53	20230726	135000	-3.93	20231124	91000	42.53	20230726	0.09	N	280360	500	47 억	1142595	N	N	1	N	N
19	20231128	151009	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	-700	5	-0.54	2247014000	17181	113.90	130700	131600	129600	169900	91500	130700	130785.01	12.11	0	-2126	135366	133032	130866	128532	126366	131950	127450	47	39200	500	99330	100	1	9434574	12265	21.92	0.60	12	0.18	5931.00	216983.00	135000	20231124	-3.70	91000	20230726	42.86	135000	-3.70	20231124	91000	42.86	20230726	135000	-3.70	20231124	91000	42.86	20230726	0.09	N	280360	500	47 억	1142595	N	N	14	N	N
20	20231128	141126	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130500	-200	5	-0.15	1823723600	13925	92.32	130700	131600	129700	169900	91500	130700	130968.34	12.11	0	-2719	135366	133032	130866	128532	126366	131950	127450	47	39200	500	99330	100	1	9434574	12312	22.00	0.60	12	0.15	5931.00	216983.00	135000	20231124	-3.33	91000	20230726	43.41	135000	-3.33	20231124	91000	43.41	20230726	135000	-3.33	20231124	91000	43.41	20230726	0.09	N	280360	500	47 억	1142595	N	N	14	N	N
21	20231128	131119	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131500	800	2	0.61	1337926900	10212	67.70	130700	131500	129700	169900	91500	130700	131016.38	12.11	0	-1964	135366	133032	130866	128532	126366	131950	127450	47	39200	500	99330	100	1	9434574	12406	22.17	0.61	12	0.11	5931.00	216983.00	135000	20231124	-2.59	91000	20230726	44.51	135000	-2.59	20231124	91000	44.51	20230726	135000	-2.59	20231124	91000	44.51	20230726	0.09	N	280360	500	47 억	1142595	N	N	14	N	N
22	20231128	121126	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131100	400	2	0.31	1122008900	8568	56.80	130700	131500	129700	169900	91500	130700	130954.58	12.11	0	-1477	135366	133032	130866	128532	126366	131950	127450	47	39200	500	99330	100	1	9434574	12369	22.10	0.60	12	0.09	5931.00	216983.00	135000	20231124	-2.89	91000	20230726	44.07	135000	-2.89	20231124	91000	44.07	20230726	135000	-2.89	20231124	91000	44.07	20230726	0.09	N	280360	500	47 억	1142595	N	N	14	N	N
23	20231128	111125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	100	2	0.08	911334600	6960	46.14	130700	131500	129700	169900	91500	130700	130940.23	12.11	0	-1586	135366	133032	130866	128532	126366	131950	127450	47	39200	500	99330	100	1	9434574	12340	22.05	0.60	12	0.07	5931.00	216983.00	135000	20231124	-3.11	91000	20230726	43.74	135000	-3.11	20231124	91000	43.74	20230726	135000	-3.11	20231124	91000	43.74	20230726	0.09	N	280360	500	47 억	1142595	N	N	14	N	N
24	20231128	101121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131000	300	2	0.23	658375200	5031	33.35	130700	131500	129700	169900	91500	130700	130864.96	12.11	0	-1002	135366	133032	130866	128532	126366	131950	127450	47	39200	500	99330	100	1	9434574	12359	22.09	0.60	12	0.05	5931.00	216983.00	135000	20231124	-2.96	91000	20230726	43.96	135000	-2.96	20231124	91000	43.96	20230726	135000	-2.96	20231124	91000	43.96	20230726	0.09	N	280360	500	47 억	1142595	N	N	14	N	N
25	20231128	091122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	-700	5	-0.54	199101200	1525	10.11	130700	131000	129700	169900	91500	130700	130554.44	12.11	0	-68	135366	133032	130866	128532	126366	131950	127450	47	39200	500	99330	100	1	9434574	12265	21.92	0.60	12	0.02	5931.00	216983.00	135000	20231124	-3.70	91000	20230726	42.86	135000	-3.70	20231124	91000	42.86	20230726	135000	-3.70	20231124	91000	42.86	20230726	0.09	N	280360	500	47 억	1142595	N	N	14	N	N
26	20231127	161114	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130700	-1500	5	-1.13	1964709000	15076	52.04	131500	133200	128700	171800	92600	132200	130320.29	12.13	249	-579	136400	134300	132900	130800	129400	133600	130100	47	39600	500	100470	100	1	9434574	12331	22.04	0.60	12	0.16	5931.00	216983.00	135000	20231124	-3.19	91000	20230726	43.63	135000	-3.19	20231124	91000	43.63	20230726	135000	-3.19	20231124	91000	43.63	20230726	0.06	N	280360	500	47 억	1144199	N	N	14	N	N
27	20231127	151126	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130500	-1700	5	-1.29	1837855300	14103	48.68	131500	133200	128700	171800	92600	132200	130316.62	12.13	249	-186	136400	134300	132900	130800	129400	133600	130100	47	39600	500	100470	100	1	9434574	12312	22.00	0.60	12	0.15	5931.00	216983.00	135000	20231124	-3.33	91000	20230726	43.41	135000	-3.33	20231124	91000	43.41	20230726	135000	-3.33	20231124	91000	43.41	20230726	0.06	N	280360	500	47 억	1144199	N	N	0	N	N
28	20231127	141122	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130300	-1900	5	-1.44	1537922300	11802	40.74	131500	133200	128700	171800	92600	132200	130310.31	12.13	249	767	136400	134300	132900	130800	129400	133600	130100	47	39600	500	100470	100	1	9434574	12293	21.97	0.60	12	0.13	5931.00	216983.00	135000	20231124	-3.48	91000	20230726	43.19	135000	-3.48	20231124	91000	43.19	20230726	135000	-3.48	20231124	91000	43.19	20230726	0.06	N	280360	500	47 억	1144199	N	N	0	N	N
29	20231127	131125	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	-2900	5	-2.19	1102653300	8443	29.14	131500	133200	129100	171800	92600	132200	130599.70	12.13	249	227	136400	134300	132900	130800	129400	133600	130100	47	39600	500	100470	100	1	9434574	12199	21.80	0.60	12	0.09	5931.00	216983.00	135000	20231124	-4.22	91000	20230726	42.09	135000	-4.22	20231124	91000	42.09	20230726	135000	-4.22	20231124	91000	42.09	20230726	0.06	N	280360	500	47 억	1144199	N	N	0	N	N
30	20231127	121130	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	-2200	5	-1.66	928502100	7099	24.50	131500	133200	129600	171800	92600	132200	130793.37	12.13	249	764	136400	134300	132900	130800	129400	133600	130100	47	39600	500	100470	100	1	9434574	12265	21.92	0.60	12	0.08	5931.00	216983.00	135000	20231124	-3.70	91000	20230726	42.86	135000	-3.70	20231124	91000	42.86	20230726	135000	-3.70	20231124	91000	42.86	20230726	0.06	N	280360	500	47 억	1144199	N	N	0	N	N
31	20231127	111112	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	-2200	5	-1.66	842148700	6435	22.21	131500	133200	129600	171800	92600	132200	130870.04	12.13	249	1024	136400	134300	132900	130800	129400	133600	130100	47	39600	500	100470	100	1	9434574	12265	21.92	0.60	12	0.07	5931.00	216983.00	135000	20231124	-3.70	91000	20230726	42.86	135000	-3.70	20231124	91000	42.86	20230726	135000	-3.70	20231124	91000	42.86	20230726	0.06	N	280360	500	47 억	1144199	N	N	0	N	N
32	20231127	101109	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	-2400	5	-1.82	528494100	4026	13.90	131500	133200	129700	171800	92600	132200	131270.27	12.13	249	833	136400	134300	132900	130800	129400	133600	130100	47	39600	500	100470	100	1	9434574	12246	21.89	0.60	12	0.04	5931.00	216983.00	135000	20231124	-3.85	91000	20230726	42.64	135000	-3.85	20231124	91000	42.64	20230726	135000	-3.85	20231124	91000	42.64	20230726	0.06	N	280360	500	47 억	1144199	N	N	0	N	N
33	20231127	091113	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132200	0	3	0.00	191515600	1450	5.01	131500	133200	131500	171800	92600	132200	132079.72	12.13	249	504	136400	134300	132900	130800	129400	133600	130100	47	39600	500	100470	100	1	9434574	12473	22.29	0.61	12	0.02	5931.00	216983.00	135000	20231124	-2.07	91000	20230726	45.27	135000	-2.07	20231124	91000	45.27	20230726	135000	-2.07	20231124	91000	45.27	20230726	0.06	N	280360	500	47 억	1144199	N	N	0	N	N
34	20231124	161106	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	132200	-1000	5	-0.75	3876747100	28935	76.10	133400	135000	131500	173100	93300	133200	133981.55	12.17	-6	-1710	136266	134732	131866	130332	127466	135500	131100	47	39900	500	101230	100	1	9434574	12473	22.29	0.61	12	0.31	5931.00	216983.00	135000	20231124	-2.07	91000	20230726	45.27	135000	-2.07	20231124	91000	45.27	20230726	135000	-2.07	20231124	91000	45.27	20230726	0.06	N	280360	500	47 억	1148199	N	N	0	N	N
35	20231124	151115	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133000	-200	5	-0.15	3553421100	26497	69.68	133400	135000	131500	173100	93300	133200	134106.54	12.17	-6	-1828	136266	134732	131866	130332	127466	135500	131100	47	39900	500	101230	100	1	9434574	12548	22.42	0.61	12	0.28	5931.00	216983.00	135000	20231124	-1.48	91000	20230726	46.15	135000	-1.48	20231124	91000	46.15	20230726	135000	-1.48	20231124	91000	46.15	20230726	0.06	N	280360	500	47 억	1148199	N	N	0	N	N
36	20231124	141113	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	134900	1700	2	1.28	2768484900	20625	54.24	133400	135000	131500	173100	93300	133200	134229.57	12.17	-6	-1960	136266	134732	131866	130332	127466	135500	131100	47	39900	500	101230	100	1	9434574	12727	22.74	0.62	12	0.22	5931.00	216983.00	135000	20231124	-0.07	91000	20230726	48.24	135000	-0.07	20231124	91000	48.24	20230726	135000	-0.07	20231124	91000	48.24	20230726	0.06	N	280360	500	47 억	1148199	N	N	0	N	N
37	20231124	131108	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	134400	1200	2	0.90	2322604300	17315	45.54	133400	135000	131500	173100	93300	133200	134138.28	12.17	-6	-930	136266	134732	131866	130332	127466	135500	131100	47	39900	500	101230	100	1	9434574	12680	22.66	0.62	12	0.18	5931.00	216983.00	135000	20231124	-0.44	91000	20230726	47.69	135000	-0.44	20231124	91000	47.69	20230726	135000	-0.44	20231124	91000	47.69	20230726	0.06	N	280360	500	47 억	1148199	N	N	0	N	N
38	20231124	121116	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	135000	1800	2	1.35	1814020900	13542	35.61	133400	135000	131500	173100	93300	133200	133955.17	12.17	-6	-278	136266	134732	131866	130332	127466	135500	131100	47	39900	500	101230	100	1	9434574	12737	22.76	0.62	12	0.14	5931.00	216983.00	135000	20231124	0.00	91000	20230726	48.35	135000	0.00	20231124	91000	48.35	20230726	135000	0.00	20231124	91000	48.35	20230726	0.06	N	280360	500	47 억	1148199	N	N	0	N	N
39	20231124	111112	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	134500	1300	2	0.98	1278700800	9568	25.16	133400	134600	131500	173100	93300	133200	133643.48	12.17	-6	16	136266	134732	131866	130332	127466	135500	131100	47	39900	500	101230	100	1	9434574	12690	22.68	0.62	12	0.10	5931.00	216983.00	134600	20231124	-0.07	91000	20230726	47.80	134600	-0.07	20231124	91000	47.80	20230726	134600	-0.07	20231124	91000	47.80	20230726	0.06	N	280360	500	47 억	1148199	N	N	0	N	N
40	20231124	101115	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133200	0	3	0.00	724147900	5434	14.29	133400	134600	131500	173100	93300	133200	133262.40	12.17	-6	264	136266	134732	131866	130332	127466	135500	131100	47	39900	500	101230	100	1	9434574	12567	22.46	0.61	12	0.06	5931.00	216983.00	134600	20231124	-1.04	91000	20230726	46.37	134600	-1.04	20231124	91000	46.37	20230726	134600	-1.04	20231124	91000	46.37	20230726	0.06	N	280360	500	47 억	1148199	N	N	0	N	N
41	20231124	091107	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133200	0	3	0.00	331374500	2477	6.51	133400	134600	131800	173100	93300	133200	133780.58	12.17	-6	-190	136266	134732	131866	130332	127466	135500	131100	47	39900	500	101230	100	1	9434574	12567	22.46	0.61	12	0.03	5931.00	216983.00	134600	20231124	-1.04	91000	20230726	46.37	134600	-1.04	20231124	91000	46.37	20230726	134600	-1.04	20231124	91000	46.37	20230726	0.06	N	280360	500	47 억	1148199	N	N	0	N	N
42	20231123	161053	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133200	4200	2	3.26	5023591200	37982	166.21	129800	133400	129000	167700	90300	129000	132261.46	12.09	0	8041	131933	130466	128533	127066	125133	131200	127800	47	38700	500	98040	100	1	9434574	12567	22.46	0.61	12	0.40	5931.00	216983.00	133400	20231123	-0.15	91000	20230726	46.37	133400	-0.15	20231123	91000	46.37	20230726	133400	-0.15	20231123	91000	46.37	20230726	0.06	N	280360	500	47 억	1140715	N	N	0	N	N
43	20231123	151131	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133400	4400	2	3.41	4907455700	37110	162.39	129800	133400	129000	167700	90300	129000	132240.79	12.09	0	8100	131933	130466	128533	127066	125133	131200	127800	47	38700	500	98040	100	1	9434574	12586	22.49	0.61	12	0.39	5931.00	216983.00	133400	20231123	0.00	91000	20230726	46.59	133400	0.00	20231123	91000	46.59	20230726	133400	0.00	20231123	91000	46.59	20230726	0.06	N	280360	500	47 억	1140715	N	N	0	N	N
44	20231123	141132	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133100	4100	2	3.18	4294537300	32507	142.25	129800	133300	129000	167700	90300	129000	132111.15	12.09	0	8037	131933	130466	128533	127066	125133	131200	127800	47	38700	500	98040	100	1	9434574	12557	22.44	0.61	12	0.34	5931.00	216983.00	133300	20231123	-0.15	91000	20230726	46.26	133300	-0.15	20231123	91000	46.26	20230726	133300	-0.15	20231123	91000	46.26	20230726	0.06	N	280360	500	47 억	1140715	N	N	0	N	N
45	20231123	131129	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	132700	3700	2	2.87	3116448100	23566	103.12	129800	133300	129000	167700	90300	129000	132243.41	12.09	0	6069	131933	130466	128533	127066	125133	131200	127800	47	38700	500	98040	100	1	9434574	12520	22.37	0.61	12	0.25	5931.00	216983.00	133300	20231123	-0.45	91000	20230726	45.82	133300	-0.45	20231123	91000	45.82	20230726	133300	-0.45	20231123	91000	45.82	20230726	0.06	N	280360	500	47 억	1140715	N	N	0	N	N
46	20231123	121110	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	132900	3900	2	3.02	2730363400	20657	90.39	129800	133300	129000	167700	90300	129000	132176.18	12.09	0	6027	131933	130466	128533	127066	125133	131200	127800	47	38700	500	98040	100	1	9434574	12539	22.41	0.61	12	0.22	5931.00	216983.00	133300	20231123	-0.30	91000	20230726	46.04	133300	-0.30	20231123	91000	46.04	20230726	133300	-0.30	20231123	91000	46.04	20230726	0.06	N	280360	500	47 억	1140715	N	N	0	N	N
47	20231123	111140	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	133000	4000	2	3.10	2283266500	17295	75.68	129800	133300	129000	167700	90300	129000	132018.88	12.09	0	5929	131933	130466	128533	127066	125133	131200	127800	47	38700	500	98040	100	1	9434574	12548	22.42	0.61	12	0.18	5931.00	216983.00	133300	20231123	-0.23	91000	20230726	46.15	133300	-0.23	20231123	91000	46.15	20230726	133300	-0.23	20231123	91000	46.15	20230726	0.06	N	280360	500	47 억	1140715	N	N	0	N	N
48	20231123	101115	55	40.00	KOSPI200	신고가	음식료품	N	N	N	Y	40	N	131600	2600	2	2.02	1219598500	9272	40.57	129800	132700	129000	167700	90300	129000	131535.64	12.09	0	2105	131933	130466	128533	127066	125133	131200	127800	47	38700	500	98040	100	1	9434574	12416	22.19	0.61	12	0.10	5931.00	216983.00	132700	20231123	-0.83	91000	20230726	44.62	132700	-0.83	20231123	91000	44.62	20230726	132700	-0.83	20231123	91000	44.62	20230726	0.06	N	280360	500	47 억	1140715	N	N	0	N	N
49	20231123	091111	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130700	1700	2	1.32	202484000	1557	6.81	129800	130700	129000	167700	90300	129000	130047.53	12.09	0	353	131933	130466	128533	127066	125133	131200	127800	47	38700	500	98040	100	1	9434574	12331	22.04	0.60	12	0.02	5931.00	216983.00	131000	20221124	-0.23	91000	20230726	43.63	130700	0.00	20231123	91000	43.63	20230726	131000	-0.23	20221124	91000	43.63	20230726	0.06	N	280360	500	47 억	1140715	N	N	0	N	N
50	20231122	161030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	1500	2	1.18	2950401400	22852	142.26	126700	130000	126600	165700	89300	127500	129109.23	12.17	0	-7625	130366	128932	127166	125732	123966	129650	126450	47	38200	500	96900	100	1	9434574	12171	21.75	0.59	12	0.24	5931.00	216983.00	131000	20221124	-1.53	91000	20230726	41.76	130000	-0.77	20231122	91000	41.76	20230726	131000	-1.53	20221124	91000	41.76	20230726	0.06	N	280360	500	47 억	1148075	N	N	2	N	N
51	20231122	151052	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128700	1200	2	0.94	2896148700	22431	139.64	126700	130000	126600	165700	89300	127500	129113.67	12.17	0	-7567	130366	128932	127166	125732	123966	129650	126450	47	38200	500	96900	100	1	9434574	12142	21.70	0.59	12	0.24	5931.00	216983.00	131000	20221124	-1.76	91000	20230726	41.43	130000	-1.00	20231122	91000	41.43	20230726	131000	-1.76	20221124	91000	41.43	20230726	0.06	N	280360	500	47 억	1148075	N	N	2	N	N
52	20231122	141043	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	1500	2	1.18	2377436100	18408	114.60	126700	130000	126600	165700	89300	127500	129152.33	12.17	0	-4998	130366	128932	127166	125732	123966	129650	126450	47	38200	500	96900	100	1	9434574	12171	21.75	0.59	12	0.20	5931.00	216983.00	131000	20221124	-1.53	91000	20230726	41.76	130000	-0.77	20231122	91000	41.76	20230726	131000	-1.53	20221124	91000	41.76	20230726	0.06	N	280360	500	47 억	1148075	N	N	2	N	N
53	20231122	131121	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129000	1500	2	1.18	1897393100	14686	91.43	126700	130000	126600	165700	89300	127500	129197.41	12.17	0	-2959	130366	128932	127166	125732	123966	129650	126450	47	38200	500	96900	100	1	9434574	12171	21.75	0.59	12	0.16	5931.00	216983.00	131000	20221124	-1.53	91000	20230726	41.76	130000	-0.77	20231122	91000	41.76	20230726	131000	-1.53	20221124	91000	41.76	20230726	0.06	N	280360	500	47 억	1148075	N	N	2	N	N
54	20231122	121126	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	1400	2	1.10	1489477600	11523	71.74	126700	130000	126600	165700	89300	127500	129261.27	12.17	0	-1149	130366	128932	127166	125732	123966	129650	126450	47	38200	500	96900	100	1	9434574	12161	21.73	0.59	12	0.12	5931.00	216983.00	131000	20221124	-1.60	91000	20230726	41.65	130000	-0.85	20231122	91000	41.65	20230726	131000	-1.60	20221124	91000	41.65	20230726	0.06	N	280360	500	47 억	1148075	N	N	2	N	N
55	20231122	111212	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	2400	2	1.88	958576700	7414	46.16	126700	129900	126600	165700	89300	127500	129292.78	12.17	0	228	130366	128932	127166	125732	123966	129650	126450	47	38200	500	96900	100	1	9434574	12256	21.90	0.60	12	0.08	5931.00	216983.00	131000	20221124	-0.84	91000	20230726	42.75	129900	0.00	20231122	91000	42.75	20230726	131000	-0.84	20221124	91000	42.75	20230726	0.06	N	280360	500	47 억	1148075	N	N	2	N	N
56	20231122	101136	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	1400	2	1.10	351053200	2729	16.99	126700	129000	126600	165700	89300	127500	128638.04	12.17	0	-42	130366	128932	127166	125732	123966	129650	126450	47	38200	500	96900	100	1	9434574	12161	21.73	0.59	12	0.03	5931.00	216983.00	131000	20221124	-1.60	91000	20230726	41.65	129000	0.00	20231113	91000	41.65	20230726	131000	-1.60	20221124	91000	41.65	20230726	0.06	N	280360	500	47 억	1148075	N	N	2	N	N
57	20231122	091043	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	400	2	0.31	25114000	197	1.23	126700	128000	126600	165700	89300	127500	127482.23	12.17	0	84	130366	128932	127166	125732	123966	129650	126450	47	38200	500	96900	100	1	9434574	12067	21.56	0.59	12	0.00	5931.00	216983.00	131000	20221124	-2.37	91000	20230726	40.55	129000	-0.85	20231113	91000	40.55	20230726	131000	-2.37	20221124	91000	40.55	20230726	0.06	N	280360	500	47 억	1148075	N	N	2	N	N
58	20231121	161044	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	2100	2	1.67	2053974700	16063	100.01	126500	128600	125400	163000	87800	125400	127869.93	12.21	0	-2418	129733	127566	125633	123466	121533	126600	122500	47	37600	500	95300	100	1	9434574	12029	21.50	0.59	12	0.17	5931.00	216983.00	131000	20221124	-2.67	91000	20230726	40.11	129000	-1.16	20231113	91000	40.11	20230726	131000	-2.67	20221124	91000	40.11	20230726	0.07	N	280360	500	47 억	1152210	N	N	2	N	N
59	20231121	151048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	3000	2	2.39	1984825200	15522	96.64	126500	128600	125400	163000	87800	125400	127871.74	12.21	0	-2327	129733	127566	125633	123466	121533	126600	122500	47	37600	500	95300	100	1	9434574	12114	21.65	0.59	12	0.16	5931.00	216983.00	131000	20221124	-1.98	91000	20230726	41.10	129000	-0.47	20231113	91000	41.10	20230726	131000	-1.98	20221124	91000	41.10	20230726	0.07	N	280360	500	47 억	1152210	N	N	8	N	N
60	20231121	141032	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	3100	2	2.47	1647781600	12897	80.30	126500	128500	125400	163000	87800	125400	127764.72	12.21	0	-1487	129733	127566	125633	123466	121533	126600	122500	47	37600	500	95300	100	1	9434574	12123	21.67	0.59	12	0.14	5931.00	216983.00	131000	20221124	-1.91	91000	20230726	41.21	129000	-0.39	20231113	91000	41.21	20230726	131000	-1.91	20221124	91000	41.21	20230726	0.07	N	280360	500	47 억	1152210	N	N	8	N	N
61	20231121	131022	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	2800	2	2.23	1229712100	9640	60.02	126500	128200	125400	163000	87800	125400	127563.50	12.21	0	-1183	129733	127566	125633	123466	121533	126600	122500	47	37600	500	95300	100	1	9434574	12095	21.62	0.59	12	0.10	5931.00	216983.00	131000	20221124	-2.14	91000	20230726	40.88	129000	-0.62	20231113	91000	40.88	20230726	131000	-2.14	20221124	91000	40.88	20230726	0.07	N	280360	500	47 억	1152210	N	N	8	N	N
62	20231121	121025	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	2500	2	1.99	925895300	7266	45.24	126500	128000	125400	163000	87800	125400	127428.48	12.21	0	-760	129733	127566	125633	123466	121533	126600	122500	47	37600	500	95300	100	1	9434574	12067	21.56	0.59	12	0.08	5931.00	216983.00	131000	20221124	-2.37	91000	20230726	40.55	129000	-0.85	20231113	91000	40.55	20230726	131000	-2.37	20221124	91000	40.55	20230726	0.07	N	280360	500	47 억	1152210	N	N	8	N	N
63	20231121	111018	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	2400	2	1.91	623372400	4900	30.51	126500	128000	125400	163000	87800	125400	127218.86	12.21	0	-345	129733	127566	125633	123466	121533	126600	122500	47	37600	500	95300	100	1	9434574	12057	21.55	0.59	12	0.05	5931.00	216983.00	131000	20221124	-2.44	91000	20230726	40.44	129000	-0.93	20231113	91000	40.44	20230726	131000	-2.44	20221124	91000	40.44	20230726	0.07	N	280360	500	47 억	1152210	N	N	8	N	N
64	20231121	100953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	2200	2	1.75	308330400	2429	15.12	126500	127600	125400	163000	87800	125400	126937.18	12.21	0	226	129733	127566	125633	123466	121533	126600	122500	47	37600	500	95300	100	1	9434574	12039	21.51	0.59	12	0.03	5931.00	216983.00	131000	20221124	-2.60	91000	20230726	40.22	129000	-1.09	20231113	91000	40.22	20230726	131000	-2.60	20221124	91000	40.22	20230726	0.07	N	280360	500	47 억	1152210	N	N	8	N	N
65	20231121	091010	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	1000	2	0.80	26973700	214	1.33	126500	126500	125400	163000	87800	125400	126045.33	12.21	0	40	129733	127566	125633	123466	121533	126600	122500	47	37600	500	95300	100	1	9434574	11925	21.31	0.58	12	0.00	5931.00	216983.00	131000	20221124	-3.51	91000	20230726	38.90	129000	-2.02	20231113	91000	38.90	20230726	131000	-3.51	20221124	91000	38.90	20230726	0.07	N	280360	500	47 억	1152210	N	N	8	N	N
66	20231120	161015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	-1200	5	-0.95	2029910900	16060	98.33	126600	127800	123700	164500	88700	126600	126396.01	12.29	0	-3654	129466	128032	126566	125132	123666	128750	125850	47	37900	500	96210	100	1	9434574	11831	21.14	0.58	12	0.17	5931.00	216983.00	131000	20221124	-4.27	91000	20230726	37.80	129000	-2.79	20231113	91000	37.80	20230726	131000	-4.27	20221124	91000	37.80	20230726	0.07	N	280360	500	47 억	1159466	N	N	8	N	N
67	20231120	151025	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	1000	2	0.79	1946303200	15399	94.29	126600	127800	123700	164500	88700	126600	126391.53	12.29	0	-3522	129466	128032	126566	125132	123666	128750	125850	47	37900	500	96210	100	1	9434574	12039	21.51	0.59	12	0.16	5931.00	216983.00	131000	20221124	-2.60	91000	20230726	40.22	129000	-1.09	20231113	91000	40.22	20230726	131000	-2.60	20221124	91000	40.22	20230726	0.07	N	280360	500	47 억	1159466	N	N	5	N	N
68	20231120	141024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	700	2	0.55	1460579500	11589	70.96	126600	127400	123700	164500	88700	126600	126031.54	12.29	0	-1271	129466	128032	126566	125132	123666	128750	125850	47	37900	500	96210	100	1	9434574	12010	21.46	0.59	12	0.12	5931.00	216983.00	131000	20221124	-2.82	91000	20230726	39.89	129000	-1.32	20231113	91000	39.89	20230726	131000	-2.82	20221124	91000	39.89	20230726	0.07	N	280360	500	47 억	1159466	N	N	5	N	N
69	20231120	131018	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	300	2	0.24	1117745900	8891	54.44	126600	127400	123700	164500	88700	126600	125716.56	12.29	0	129	129466	128032	126566	125132	123666	128750	125850	47	37900	500	96210	100	1	9434574	11972	21.40	0.58	12	0.09	5931.00	216983.00	131000	20221124	-3.13	91000	20230726	39.45	129000	-1.63	20231113	91000	39.45	20230726	131000	-3.13	20221124	91000	39.45	20230726	0.07	N	280360	500	47 억	1159466	N	N	5	N	N
70	20231120	121022	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	0	3	0.00	802386200	6406	39.22	126600	127400	123700	164500	88700	126600	125255.42	12.29	0	1477	129466	128032	126566	125132	123666	128750	125850	47	37900	500	96210	100	1	9434574	11944	21.35	0.58	12	0.07	5931.00	216983.00	131000	20221124	-3.36	91000	20230726	39.12	129000	-1.86	20231113	91000	39.12	20230726	131000	-3.36	20221124	91000	39.12	20230726	0.07	N	280360	500	47 억	1159466	N	N	5	N	N
71	20231120	111016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-2000	5	-1.58	464607100	3729	22.83	126600	126600	123700	164500	88700	126600	124592.95	12.29	0	1508	129466	128032	126566	125132	123666	128750	125850	47	37900	500	96210	100	1	9434574	11755	21.01	0.57	12	0.04	5931.00	216983.00	131000	20221124	-4.89	91000	20230726	36.92	129000	-3.41	20231113	91000	36.92	20230726	131000	-4.89	20221124	91000	36.92	20230726	0.07	N	280360	500	47 억	1159466	N	N	5	N	N
72	20231120	101013	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	-2100	5	-1.66	251136400	2012	12.32	126600	126600	124200	164500	88700	126600	124819.28	12.29	0	632	129466	128032	126566	125132	123666	128750	125850	47	37900	500	96210	100	1	9434574	11746	20.99	0.57	12	0.02	5931.00	216983.00	131000	20221124	-4.96	91000	20230726	36.81	129000	-3.49	20231113	91000	36.81	20230726	131000	-4.96	20221124	91000	36.81	20230726	0.07	N	280360	500	47 억	1159466	N	N	5	N	N
73	20231120	091023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-1600	5	-1.26	55805000	445	2.72	126600	126600	125000	164500	88700	126600	125404.49	12.29	0	146	129466	128032	126566	125132	123666	128750	125850	47	37900	500	96210	100	1	9434574	11793	21.08	0.58	12	0.00	5931.00	216983.00	131000	20221124	-4.58	91000	20230726	37.36	129000	-3.10	20231113	91000	37.36	20230726	131000	-4.58	20221124	91000	37.36	20230726	0.07	N	280360	500	47 억	1159466	N	N	5	N	N
74	20231117	161044	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	1200	2	0.96	2067726200	16265	168.39	125400	128000	125100	163000	87800	125400	127127.34	12.32	108	-4467	128066	126732	125366	124032	122666	127400	124700	47	37600	500	95300	100	1	9434574	11944	21.35	0.58	12	0.17	5931.00	216983.00	131000	20221124	-3.36	91000	20230726	39.12	129000	-1.86	20231113	91000	39.12	20230726	131000	-3.36	20221124	91000	39.12	20230726	0.07	N	280360	500	47 억	1162210	N	N	5	N	N
75	20231117	151052	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	600	2	0.48	1862773800	14640	151.57	125400	128000	125100	163000	87800	125400	127238.65	12.32	108	-4188	128066	126732	125366	124032	122666	127400	124700	47	37600	500	95300	100	1	9434574	11888	21.24	0.58	12	0.16	5931.00	216983.00	131000	20221124	-3.82	91000	20230726	38.46	129000	-2.33	20231113	91000	38.46	20230726	131000	-3.82	20221124	91000	38.46	20230726	0.07	N	280360	500	47 억	1162210	N	N	0	N	N
76	20231117	141045	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	2100	2	1.67	1390262300	10911	112.96	125400	128000	125100	163000	87800	125400	127418.41	12.32	108	-2421	128066	126732	125366	124032	122666	127400	124700	47	37600	500	95300	100	1	9434574	12029	21.50	0.59	12	0.12	5931.00	216983.00	131000	20221124	-2.67	91000	20230726	40.11	129000	-1.16	20231113	91000	40.11	20230726	131000	-2.67	20221124	91000	40.11	20230726	0.07	N	280360	500	47 억	1162210	N	N	0	N	N
77	20231117	131043	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	2500	2	1.99	1143092400	8976	92.93	125400	128000	125100	163000	87800	125400	127349.87	12.32	108	-1567	128066	126732	125366	124032	122666	127400	124700	47	37600	500	95300	100	1	9434574	12067	21.56	0.59	12	0.10	5931.00	216983.00	131000	20221124	-2.37	91000	20230726	40.55	129000	-0.85	20231113	91000	40.55	20230726	131000	-2.37	20221124	91000	40.55	20230726	0.07	N	280360	500	47 억	1162210	N	N	0	N	N
78	20231117	121045	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	2300	2	1.83	913951000	7184	74.38	125400	128000	125100	163000	87800	125400	127220.35	12.32	108	-1072	128066	126732	125366	124032	122666	127400	124700	47	37600	500	95300	100	1	9434574	12048	21.53	0.59	12	0.08	5931.00	216983.00	131000	20221124	-2.52	91000	20230726	40.33	129000	-1.01	20231113	91000	40.33	20230726	131000	-2.52	20221124	91000	40.33	20230726	0.07	N	280360	500	47 억	1162210	N	N	0	N	N
79	20231117	111050	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	2300	2	1.83	619767700	4882	50.54	125400	127900	125100	163000	87800	125400	126949.55	12.32	108	-451	128066	126732	125366	124032	122666	127400	124700	47	37600	500	95300	100	1	9434574	12048	21.53	0.59	12	0.05	5931.00	216983.00	131000	20221124	-2.52	91000	20230726	40.33	129000	-1.01	20231113	91000	40.33	20230726	131000	-2.52	20221124	91000	40.33	20230726	0.07	N	280360	500	47 억	1162210	N	N	0	N	N
80	20231117	101048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	1500	2	1.20	240892400	1908	19.75	125400	127000	125100	163000	87800	125400	126253.88	12.32	108	-186	128066	126732	125366	124032	122666	127400	124700	47	37600	500	95300	100	1	9434574	11972	21.40	0.58	12	0.02	5931.00	216983.00	131000	20221124	-3.13	91000	20230726	39.45	129000	-1.63	20231113	91000	39.45	20230726	131000	-3.13	20221124	91000	39.45	20230726	0.07	N	280360	500	47 억	1162210	N	N	0	N	N
81	20231117	091049	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	0	3	0.00	17481000	139	1.44	125400	127000	125100	163000	87800	125400	125762.59	12.32	108	-42	128066	126732	125366	124032	122666	127400	124700	47	37600	500	95300	100	1	9434574	11831	21.14	0.58	12	0.00	5931.00	216983.00	131000	20221124	-4.27	91000	20230726	37.80	129000	-2.79	20231113	91000	37.80	20230726	131000	-4.27	20221124	91000	37.80	20230726	0.07	N	280360	500	47 억	1162210	N	N	0	N	N
82	20231116	161045	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	0	3	0.00	1107015200	8859	38.33	124600	126700	124000	163000	87800	125400	124959.39	12.33	0	-250	129733	127566	124333	122166	118933	128650	123250	47	37600	500	95300	100	1	9434574	11831	21.14	0.58	12	0.09	5931.00	216983.00	131000	20221124	-4.27	91000	20230726	37.80	129000	-2.79	20231113	91000	37.80	20230726	131000	-4.27	20221124	91000	37.80	20230726	0.07	N	280360	500	47 억	1163538	N	N	6	N	N
83	20231116	151039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-500	5	-0.40	755445300	6065	26.24	124600	125000	124000	163000	87800	125400	124558.17	12.33	0	236	129733	127566	124333	122166	118933	128650	123250	47	37600	500	95300	100	1	9434574	11784	21.06	0.58	12	0.06	5931.00	216983.00	131000	20221124	-4.66	91000	20230726	37.25	129000	-3.18	20231113	91000	37.25	20230726	131000	-4.66	20221124	91000	37.25	20230726	0.07	N	280360	500	47 억	1163538	N	N	6	N	N
84	20231116	141016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	-700	5	-0.56	542284600	4356	18.85	124600	125000	124000	163000	87800	125400	124491.41	12.33	0	145	129733	127566	124333	122166	118933	128650	123250	47	37600	500	95300	100	1	9434574	11765	21.03	0.57	12	0.05	5931.00	216983.00	131000	20221124	-4.81	91000	20230726	37.03	129000	-3.33	20231113	91000	37.03	20230726	131000	-4.81	20221124	91000	37.03	20230726	0.07	N	280360	500	47 억	1163538	N	N	6	N	N
85	20231116	131039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	-700	5	-0.56	343032300	2755	11.92	124600	125000	124000	163000	87800	125400	124512.63	12.33	0	-15	129733	127566	124333	122166	118933	128650	123250	47	37600	500	95300	100	1	9434574	11765	21.03	0.57	12	0.03	5931.00	216983.00	131000	20221124	-4.81	91000	20230726	37.03	129000	-3.33	20231113	91000	37.03	20230726	131000	-4.81	20221124	91000	37.03	20230726	0.07	N	280360	500	47 억	1163538	N	N	6	N	N
86	20231116	121040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-800	5	-0.64	277599500	2230	9.65	124600	125000	124000	163000	87800	125400	124484.08	12.33	0	38	129733	127566	124333	122166	118933	128650	123250	47	37600	500	95300	100	1	9434574	11755	21.01	0.57	12	0.02	5931.00	216983.00	131000	20221124	-4.89	91000	20230726	36.92	129000	-3.41	20231113	91000	36.92	20230726	131000	-4.89	20221124	91000	36.92	20230726	0.07	N	280360	500	47 억	1163538	N	N	6	N	N
87	20231116	111039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-800	5	-0.64	198036800	1591	6.88	124600	125000	124000	163000	87800	125400	124473.16	12.33	0	33	129733	127566	124333	122166	118933	128650	123250	47	37600	500	95300	100	1	9434574	11755	21.01	0.57	12	0.02	5931.00	216983.00	131000	20221124	-4.89	91000	20230726	36.92	129000	-3.41	20231113	91000	36.92	20230726	131000	-4.89	20221124	91000	36.92	20230726	0.07	N	280360	500	47 억	1163538	N	N	6	N	N
88	20231116	101039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-1400	5	-1.12	50930700	409	1.77	124600	125000	124000	163000	87800	125400	124524.94	12.33	0	-27	129733	127566	124333	122166	118933	128650	123250	47	37600	500	95300	100	1	9434574	11699	20.91	0.57	12	0.00	5931.00	216983.00	131000	20221124	-5.34	91000	20230726	36.26	129000	-3.88	20231113	91000	36.26	20230726	131000	-5.34	20221124	91000	36.26	20230726	0.07	N	280360	500	47 억	1163538	N	N	6	N	N
89	20231116	091045	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	0	3	0.00	0	0	0.00	0	0	0	163000	87800	125400	0.00	12.33	0	0	129733	127566	124333	122166	118933	128650	123250	47	37600	500	95300	100	1	9434574	11831	21.14	0.58	12	0.00	5931.00	216983.00	131000	20221124	-4.27	91000	20230726	37.80	129000	-2.79	20231113	91000	37.80	20230726	131000	-4.27	20221124	91000	37.80	20230726	0.07	N	280360	500	47 억	1163538	N	N	6	N	N
90	20231115	160926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	2000	2	1.62	2896785300	23104	117.38	124600	126500	121100	160400	86400	123400	125380.25	12.40	0	-4240	130066	126732	124666	121332	119266	125700	120300	47	37000	500	93780	100	1	9434574	11831	21.14	0.58	12	0.24	5931.00	216983.00	132000	20221111	-5.00	91000	20230726	37.80	129000	-2.79	20231113	91000	37.80	20230726	131000	-4.27	20221124	91000	37.80	20230726	0.07	N	280360	500	47 억	1169421	N	N	6	N	N
91	20231115	151058	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	2500	2	2.03	2729866200	21775	110.63	124600	126500	121100	160400	86400	123400	125366.99	12.40	0	-4195	130066	126732	124666	121332	119266	125700	120300	47	37000	500	93780	100	1	9434574	11878	21.23	0.58	12	0.23	5931.00	216983.00	132000	20221111	-4.62	91000	20230726	38.35	129000	-2.40	20231113	91000	38.35	20230726	131000	-3.89	20221124	91000	38.35	20230726	0.07	N	280360	500	47 억	1169421	N	N	2	N	N
92	20231115	141055	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	2500	2	2.03	2359220900	18830	95.67	124600	126500	121100	160400	86400	123400	125290.54	12.40	0	-3379	130066	126732	124666	121332	119266	125700	120300	47	37000	500	93780	100	1	9434574	11878	21.23	0.58	12	0.20	5931.00	216983.00	132000	20221111	-4.62	91000	20230726	38.35	129000	-2.40	20231113	91000	38.35	20230726	131000	-3.89	20221124	91000	38.35	20230726	0.07	N	280360	500	47 억	1169421	N	N	2	N	N
93	20231115	131056	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	2600	2	2.11	2008777800	16048	81.53	124600	126500	121100	160400	86400	123400	125173.09	12.40	0	-2568	130066	126732	124666	121332	119266	125700	120300	47	37000	500	93780	100	1	9434574	11888	21.24	0.58	12	0.17	5931.00	216983.00	132000	20221111	-4.55	91000	20230726	38.46	129000	-2.33	20231113	91000	38.46	20230726	131000	-3.82	20221124	91000	38.46	20230726	0.07	N	280360	500	47 억	1169421	N	N	2	N	N
94	20231115	121057	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	2700	2	2.19	1683517600	13469	68.43	124600	126500	121100	160400	86400	123400	124992.03	12.40	0	-1435	130066	126732	124666	121332	119266	125700	120300	47	37000	500	93780	100	1	9434574	11897	21.26	0.58	12	0.14	5931.00	216983.00	132000	20221111	-4.47	91000	20230726	38.57	129000	-2.25	20231113	91000	38.57	20230726	131000	-3.74	20221124	91000	38.57	20230726	0.07	N	280360	500	47 억	1169421	N	N	2	N	N
95	20231115	111110	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	3000	2	2.43	1312107000	10525	53.47	124600	126500	121100	160400	86400	123400	124665.75	12.40	0	-132	130066	126732	124666	121332	119266	125700	120300	47	37000	500	93780	100	1	9434574	11925	21.31	0.58	12	0.11	5931.00	216983.00	132000	20221111	-4.24	91000	20230726	38.90	129000	-2.02	20231113	91000	38.90	20230726	131000	-3.51	20221124	91000	38.90	20230726	0.07	N	280360	500	47 억	1169421	N	N	2	N	N
96	20231115	101100	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	2000	2	1.62	816059400	6585	33.46	124600	125700	121100	160400	86400	123400	123927.02	12.40	0	188	130066	126732	124666	121332	119266	125700	120300	47	37000	500	93780	100	1	9434574	11831	21.14	0.58	12	0.07	5931.00	216983.00	132000	20221111	-5.00	91000	20230726	37.80	129000	-2.79	20231113	91000	37.80	20230726	131000	-4.27	20221124	91000	37.80	20230726	0.07	N	280360	500	47 억	1169421	N	N	2	N	N
97	20231115	091050	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	-100	5	-0.08	110124700	889	4.52	124600	124600	122700	160400	86400	123400	123874.80	12.40	0	-87	130066	126732	124666	121332	119266	125700	120300	47	37000	500	93780	100	1	9434574	11633	20.79	0.57	12	0.01	5931.00	216983.00	132000	20221111	-6.59	91000	20230726	35.49	129000	-4.42	20231113	91000	35.49	20230726	131000	-5.88	20221124	91000	35.49	20230726	0.07	N	280360	500	47 억	1169421	N	N	2	N	N
98	20231114	161034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123400	-3000	5	-2.37	2456043000	19679	125.18	126400	128000	122600	164300	88500	126400	124806.63	12.38	-3	2802	130733	128566	126833	124666	122933	127700	123800	47	37900	500	96060	100	1	9434574	11642	20.81	0.57	12	0.21	5931.00	216983.00	132500	20221110	-6.87	91000	20230726	35.60	129000	-4.34	20231113	91000	35.60	20230726	131000	-5.80	20221124	91000	35.60	20230726	0.07	N	280360	500	47 억	1167530	N	N	2	N	N
99	20231114	151041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	-3100	5	-2.45	2276632600	18225	115.94	126400	128000	122600	164300	88500	126400	124918.11	12.38	-3	2606	130733	128566	126833	124666	122933	127700	123800	47	37900	500	96060	100	1	9434574	11633	20.79	0.57	12	0.19	5931.00	216983.00	132500	20221110	-6.94	91000	20230726	35.49	129000	-4.42	20231113	91000	35.49	20230726	131000	-5.88	20221124	91000	35.49	20230726	0.07	N	280360	500	47 억	1167530	N	N	10	N	N
100	20231114	141038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-1800	5	-1.42	1802931900	14394	91.56	126400	128000	122600	164300	88500	126400	125255.79	12.38	-3	2417	130733	128566	126833	124666	122933	127700	123800	47	37900	500	96060	100	1	9434574	11755	21.01	0.57	12	0.15	5931.00	216983.00	132500	20221110	-5.96	91000	20230726	36.92	129000	-3.41	20231113	91000	36.92	20230726	131000	-4.89	20221124	91000	36.92	20230726	0.07	N	280360	500	47 억	1167530	N	N	10	N	N
101	20231114	131038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-1500	5	-1.19	1537097300	12262	78.00	126400	128000	122600	164300	88500	126400	125354.53	12.38	-3	2593	130733	128566	126833	124666	122933	127700	123800	47	37900	500	96060	100	1	9434574	11784	21.06	0.58	12	0.13	5931.00	216983.00	132500	20221110	-5.74	91000	20230726	37.25	129000	-3.18	20231113	91000	37.25	20230726	131000	-4.66	20221124	91000	37.25	20230726	0.07	N	280360	500	47 억	1167530	N	N	10	N	N
102	20231114	121042	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-1500	5	-1.19	1345609700	10730	68.26	126400	128000	122600	164300	88500	126400	125406.31	12.38	-3	2458	130733	128566	126833	124666	122933	127700	123800	47	37900	500	96060	100	1	9434574	11784	21.06	0.58	12	0.11	5931.00	216983.00	132500	20221110	-5.74	91000	20230726	37.25	129000	-3.18	20231113	91000	37.25	20230726	131000	-4.66	20221124	91000	37.25	20230726	0.07	N	280360	500	47 억	1167530	N	N	10	N	N
103	20231114	111053	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-1400	5	-1.11	1085111600	8645	54.99	126400	128000	122600	164300	88500	126400	125518.98	12.38	-3	1971	130733	128566	126833	124666	122933	127700	123800	47	37900	500	96060	100	1	9434574	11793	21.08	0.58	12	0.09	5931.00	216983.00	132500	20221110	-5.66	91000	20230726	37.36	129000	-3.10	20231113	91000	37.36	20230726	131000	-4.58	20221124	91000	37.36	20230726	0.07	N	280360	500	47 억	1167530	N	N	10	N	N
104	20231114	101040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	-100	5	-0.08	800491600	6383	40.60	126400	128000	122600	164300	88500	126400	125409.93	12.38	-3	1716	130733	128566	126833	124666	122933	127700	123800	47	37900	500	96060	100	1	9434574	11916	21.29	0.58	12	0.07	5931.00	216983.00	132500	20221110	-4.68	91000	20230726	38.79	129000	-2.09	20231113	91000	38.79	20230726	131000	-3.59	20221124	91000	38.79	20230726	0.07	N	280360	500	47 억	1167530	N	N	10	N	N
105	20231114	091030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	-1000	5	-0.79	392907600	3142	19.99	126400	128000	122600	164300	88500	126400	125050.16	12.38	-3	980	130733	128566	126833	124666	122933	127700	123800	47	37900	500	96060	100	1	9434574	11831	21.14	0.58	12	0.03	5931.00	216983.00	132500	20221110	-5.36	91000	20230726	37.80	129000	-2.79	20231113	91000	37.80	20230726	131000	-4.27	20221124	91000	37.80	20230726	0.07	N	280360	500	47 억	1167530	N	N	10	N	N
106	20231113	161021	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-2200	5	-1.71	2003245400	15713	76.88	128500	129000	125100	167100	90100	128600	127489.96	12.38	0	5136	131600	130100	127300	125800	123000	130850	126550	47	38500	500	97730	100	1	9434574	11925	21.31	0.58	12	0.17	5931.00	216983.00	132500	20221110	-4.60	91000	20230726	38.90	129000	-2.02	20231113	91000	38.90	20230726	131000	-3.51	20221124	91000	38.90	20230726	0.07	N	280360	500	47 억	1168014	N	N	10	N	N
107	20231113	151016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-2000	5	-1.56	1875034900	14700	71.92	128500	129000	125100	167100	90100	128600	127553.39	12.38	0	4984	131600	130100	127300	125800	123000	130850	126550	47	38500	500	97730	100	1	9434574	11944	21.35	0.58	12	0.16	5931.00	216983.00	132500	20221110	-4.45	91000	20230726	39.12	129000	-1.86	20231113	91000	39.12	20230726	131000	-3.36	20221124	91000	39.12	20230726	0.07	N	280360	500	47 억	1168014	N	N	22	N	N
108	20231113	141017	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-1200	5	-0.93	1609468800	12618	61.73	128500	129000	125100	167100	90100	128600	127553.40	12.38	0	4338	131600	130100	127300	125800	123000	130850	126550	47	38500	500	97730	100	1	9434574	12020	21.48	0.59	12	0.13	5931.00	216983.00	132500	20221110	-3.85	91000	20230726	40.00	129000	-1.24	20231113	91000	40.00	20230726	131000	-2.75	20221124	91000	40.00	20230726	0.07	N	280360	500	47 억	1168014	N	N	22	N	N
109	20231113	131014	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-1600	5	-1.24	1351017500	10587	51.80	128500	129000	125100	167100	90100	128600	127610.99	12.38	0	3409	131600	130100	127300	125800	123000	130850	126550	47	38500	500	97730	100	1	9434574	11982	21.41	0.59	12	0.11	5931.00	216983.00	132500	20221110	-4.15	91000	20230726	39.56	129000	-1.55	20231113	91000	39.56	20230726	131000	-3.05	20221124	91000	39.56	20230726	0.07	N	280360	500	47 억	1168014	N	N	22	N	N
110	20231113	121018	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-700	5	-0.54	994160900	7773	38.03	128500	129000	126600	167100	90100	128600	127899.25	12.38	0	2526	131600	130100	127300	125800	123000	130850	126550	47	38500	500	97730	100	1	9434574	12067	21.56	0.59	12	0.08	5931.00	216983.00	132500	20221110	-3.47	91000	20230726	40.55	129000	-0.85	20231113	91000	40.55	20230726	131000	-2.37	20221124	91000	40.55	20230726	0.07	N	280360	500	47 억	1168014	N	N	22	N	N
111	20231113	111014	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-800	5	-0.62	805557300	6297	30.81	128500	129000	126600	167100	90100	128600	127927.16	12.38	0	1860	131600	130100	127300	125800	123000	130850	126550	47	38500	500	97730	100	1	9434574	12057	21.55	0.59	12	0.07	5931.00	216983.00	132500	20221110	-3.55	91000	20230726	40.44	129000	-0.93	20231113	91000	40.44	20230726	131000	-2.44	20221124	91000	40.44	20230726	0.07	N	280360	500	47 억	1168014	N	N	22	N	N
112	20231113	101011	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-1000	5	-0.78	532878200	4157	20.34	128500	129000	126700	167100	90100	128600	128188.16	12.38	0	1135	131600	130100	127300	125800	123000	130850	126550	47	38500	500	97730	100	1	9434574	12039	21.51	0.59	12	0.04	5931.00	216983.00	132500	20221110	-3.70	91000	20230726	40.22	129000	-1.09	20231113	91000	40.22	20230726	131000	-2.60	20221124	91000	40.22	20230726	0.07	N	280360	500	47 억	1168014	N	N	22	N	N
113	20231113	091020	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-800	5	-0.62	149121200	1167	5.71	128500	128900	126700	167100	90100	128600	127781.66	12.38	0	436	131600	130100	127300	125800	123000	130850	126550	47	38500	500	97730	100	1	9434574	12057	21.55	0.59	12	0.01	5931.00	216983.00	132500	20221110	-3.55	91000	20230726	40.44	128900	-0.85	20231113	91000	40.44	20230726	131000	-2.44	20221124	91000	40.44	20230726	0.07	N	280360	500	47 억	1168014	N	N	22	N	N
114	20231110	161032	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	400	2	0.31	2614895400	20438	70.74	126300	128800	124500	166600	89800	128200	127942.82	12.43	0	-2804	131400	129800	127000	125400	122600	130600	126200	47	38400	500	97430	100	1	9434574	12133	21.68	0.59	12	0.22	5931.00	216983.00	132500	20221110	-2.94	91000	20230726	41.32	128800	-0.16	20231110	91000	41.32	20230726	132500	-2.94	20221110	91000	41.32	20230726	0.06	N	280360	500	47 억	1172685	N	N	22	N	N
115	20231110	151036	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	400	2	0.31	2461266800	19243	66.61	126300	128800	124500	166600	89800	128200	127904.53	12.43	0	-3015	131400	129800	127000	125400	122600	130600	126200	47	38400	500	97430	100	1	9434574	12133	21.68	0.59	12	0.20	5931.00	216983.00	132500	20221110	-2.94	91000	20230726	41.32	128800	-0.16	20231110	91000	41.32	20230726	132500	-2.94	20221110	91000	41.32	20230726	0.06	N	280360	500	47 억	1172685	N	N	3	N	N
116	20231110	141023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	300	2	0.23	2064983100	16159	55.93	126300	128800	124500	166600	89800	128200	127791.52	12.43	0	-1935	131400	129800	127000	125400	122600	130600	126200	47	38400	500	97430	100	1	9434574	12123	21.67	0.59	12	0.17	5931.00	216983.00	132500	20221110	-3.02	91000	20230726	41.21	128800	-0.23	20231110	91000	41.21	20230726	132500	-3.02	20221110	91000	41.21	20230726	0.06	N	280360	500	47 억	1172685	N	N	3	N	N
117	20231110	131024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	300	2	0.23	1694357200	13278	45.96	126300	128700	124500	166600	89800	128200	127606.36	12.43	0	-1147	131400	129800	127000	125400	122600	130600	126200	47	38400	500	97430	100	1	9434574	12123	21.67	0.59	12	0.14	5931.00	216983.00	132500	20221110	-3.02	91000	20230726	41.21	128700	-0.16	20231110	91000	41.21	20230726	132500	-3.02	20221110	91000	41.21	20230726	0.06	N	280360	500	47 억	1172685	N	N	3	N	N
118	20231110	121031	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	200	2	0.16	1275616900	10018	34.68	126300	128500	124500	166600	89800	128200	127332.49	12.43	0	-1147	131400	129800	127000	125400	122600	130600	126200	47	38400	500	97430	100	1	9434574	12114	21.65	0.59	12	0.11	5931.00	216983.00	132500	20221110	-3.09	91000	20230726	41.10	128600	-0.16	20231109	91000	41.10	20230726	132500	-3.09	20221110	91000	41.10	20230726	0.06	N	280360	500	47 억	1172685	N	N	3	N	N
119	20231110	111012	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	300	2	0.23	943003400	7425	25.70	126300	128500	124500	166600	89800	128200	127003.82	12.43	0	-159	131400	129800	127000	125400	122600	130600	126200	47	38400	500	97430	100	1	9434574	12123	21.67	0.59	12	0.08	5931.00	216983.00	132500	20221110	-3.02	91000	20230726	41.21	128600	-0.08	20231109	91000	41.21	20230726	132500	-3.02	20221110	91000	41.21	20230726	0.06	N	280360	500	47 억	1172685	N	N	3	N	N
120	20231110	101023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	-200	5	-0.16	524137200	4153	14.37	126300	128000	124500	166600	89800	128200	126206.89	12.43	0	631	131400	129800	127000	125400	122600	130600	126200	47	38400	500	97430	100	1	9434574	12076	21.58	0.59	12	0.04	5931.00	216983.00	132500	20221110	-3.40	91000	20230726	40.66	128600	-0.47	20231109	91000	40.66	20230726	132500	-3.40	20221110	91000	40.66	20230726	0.06	N	280360	500	47 억	1172685	N	N	3	N	N
121	20231110	091006	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	-1500	5	-1.17	102663900	812	2.81	126300	127000	126200	166600	89800	128200	126433.37	12.43	0	61	131400	129800	127000	125400	122600	130600	126200	47	38400	500	97430	100	1	9434574	11954	21.36	0.58	12	0.01	5931.00	216983.00	132500	20221110	-4.38	91000	20230726	39.23	128600	-1.48	20231109	91000	39.23	20230726	132500	-4.38	20221110	91000	39.23	20230726	0.06	N	280360	500	47 억	1172685	N	N	3	N	N
122	20231109	161000	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	2700	2	2.15	3682306500	28869	98.33	125500	128600	124200	163100	87900	125500	127551.39	12.52	0	2761	129033	127266	125133	123366	121233	128150	124250	47	37600	500	95380	100	1	9434574	12095	21.62	0.59	12	0.31	5931.00	216983.00	133000	20221107	-3.61	91000	20230726	40.88	128600	-0.31	20231109	91000	40.88	20230726	132500	-3.25	20221110	91000	40.88	20230726	0.08	N	280360	500	47 억	1181334	N	N	3	N	N
123	20231109	150959	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	2600	2	2.07	3485832600	27334	93.10	125500	128600	124200	163100	87900	125500	127527.35	12.52	0	2483	129033	127266	125133	123366	121233	128150	124250	47	37600	500	95380	100	1	9434574	12086	21.60	0.59	12	0.29	5931.00	216983.00	133000	20221107	-3.68	91000	20230726	40.77	128600	-0.39	20231109	91000	40.77	20230726	132500	-3.32	20221110	91000	40.77	20230726	0.08	N	280360	500	47 억	1181334	N	N	4	N	N
124	20231109	140955	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	2500	2	1.99	3178068800	24928	84.91	125500	128600	124200	163100	87900	125500	127489.92	12.52	0	3009	129033	127266	125133	123366	121233	128150	124250	47	37600	500	95380	100	1	9434574	12076	21.58	0.59	12	0.26	5931.00	216983.00	133000	20221107	-3.76	91000	20230726	40.66	128600	-0.47	20231109	91000	40.66	20230726	132500	-3.40	20221110	91000	40.66	20230726	0.08	N	280360	500	47 억	1181334	N	N	4	N	N
125	20231109	130958	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	2400	2	1.91	2844112400	22318	76.02	125500	128600	124200	163100	87900	125500	127435.81	12.52	0	3360	129033	127266	125133	123366	121233	128150	124250	47	37600	500	95380	100	1	9434574	12067	21.56	0.59	12	0.24	5931.00	216983.00	133000	20221107	-3.83	91000	20230726	40.55	128600	-0.54	20231109	91000	40.55	20230726	132500	-3.47	20221110	91000	40.55	20230726	0.08	N	280360	500	47 억	1181334	N	N	4	N	N
126	20231109	121003	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	2900	2	2.31	2288095600	17970	61.21	125500	128600	124200	163100	87900	125500	127328.64	12.52	0	3379	129033	127266	125133	123366	121233	128150	124250	47	37600	500	95380	100	1	9434574	12114	21.65	0.59	12	0.19	5931.00	216983.00	133000	20221107	-3.46	91000	20230726	41.10	128600	-0.16	20231109	91000	41.10	20230726	132500	-3.09	20221110	91000	41.10	20230726	0.08	N	280360	500	47 억	1181334	N	N	4	N	N
127	20231109	110959	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	2300	2	1.83	1674186400	13186	44.91	125500	128400	124200	163100	87900	125500	126966.96	12.52	0	2782	129033	127266	125133	123366	121233	128150	124250	47	37600	500	95380	100	1	9434574	12057	21.55	0.59	12	0.14	5931.00	216983.00	133000	20221107	-3.91	91000	20230726	40.44	128400	-0.47	20231109	91000	40.44	20230726	132500	-3.55	20221110	91000	40.44	20230726	0.08	N	280360	500	47 억	1181334	N	N	4	N	N
128	20231109	100953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	1300	2	1.04	652733300	5181	17.65	125500	126900	124200	163100	87900	125500	125985.97	12.52	0	74	129033	127266	125133	123366	121233	128150	124250	47	37600	500	95380	100	1	9434574	11963	21.38	0.58	12	0.05	5931.00	216983.00	133000	20221107	-4.66	91000	20230726	39.34	127600	-0.63	20230214	91000	39.34	20230726	132500	-4.30	20221110	91000	39.34	20230726	0.08	N	280360	500	47 억	1181334	N	N	4	N	N
129	20231109	091000	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-600	5	-0.48	106728600	853	2.91	125500	125600	124200	163100	87900	125500	125121.45	12.52	0	-30	129033	127266	125133	123366	121233	128150	124250	47	37600	500	95380	100	1	9434574	11784	21.06	0.58	12	0.01	5931.00	216983.00	133000	20221107	-6.09	91000	20230726	37.25	127600	-2.12	20230214	91000	37.25	20230726	132500	-5.74	20221110	91000	37.25	20230726	0.08	N	280360	500	47 억	1181334	N	N	4	N	N
130	20231108	160951	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	1800	2	1.46	3684494400	29343	81.04	123700	126900	123000	160800	86600	123700	125566.39	12.56	0	-196	127633	125666	121833	119866	116033	126650	120850	47	37100	500	94010	100	1	9434574	11840	21.16	0.58	12	0.31	5931.00	216983.00	133000	20221107	-5.64	91000	20230726	37.91	127600	-1.65	20230214	91000	37.91	20230726	132500	-5.28	20221110	91000	37.91	20230726	0.08	N	280360	500	47 억	1184534	N	N	4	N	N
131	20231108	150956	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126200	2500	2	2.02	3526264200	28085	77.57	123700	126900	123000	160800	86600	123700	125556.85	12.56	0	-308	127633	125666	121833	119866	116033	126650	120850	47	37100	500	94010	100	1	9434574	11906	21.28	0.58	12	0.30	5931.00	216983.00	133000	20221107	-5.11	91000	20230726	38.68	127600	-1.10	20230214	91000	38.68	20230726	132500	-4.75	20221110	91000	38.68	20230726	0.08	N	280360	500	47 억	1184534	N	N	6	N	N
132	20231108	140950	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	3000	2	2.43	2757958400	22016	60.81	123700	126700	123000	160800	86600	123700	125270.64	12.56	0	1143	127633	125666	121833	119866	116033	126650	120850	47	37100	500	94010	100	1	9434574	11954	21.36	0.58	12	0.23	5931.00	216983.00	133000	20221107	-4.74	91000	20230726	39.23	127600	-0.71	20230214	91000	39.23	20230726	132500	-4.38	20221110	91000	39.23	20230726	0.08	N	280360	500	47 억	1184534	N	N	6	N	N
133	20231108	130947	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	125300	1600	2	1.29	1520789800	12206	33.71	123700	125300	123000	160800	86600	123700	124593.63	12.56	0	-1195	127633	125666	121833	119866	116033	126650	120850	47	37100	500	94010	100	1	9434574	11822	21.13	0.58	12	0.13	5931.00	216983.00	133000	20221107	-5.79	91000	20230726	37.69	127600	-1.80	20230214	91000	37.69	20230726	132500	-5.43	20221110	91000	37.69	20230726	0.08	N	280360	500	47 억	1184534	N	N	6	N	N
134	20231108	120944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	1200	2	0.97	1143239000	9186	25.37	123700	125000	123000	160800	86600	123700	124454.50	12.56	0	-874	127633	125666	121833	119866	116033	126650	120850	47	37100	500	94010	100	1	9434574	11784	21.06	0.58	12	0.10	5931.00	216983.00	133000	20221107	-6.09	91000	20230726	37.25	127600	-2.12	20230214	91000	37.25	20230726	132500	-5.74	20221110	91000	37.25	20230726	0.08	N	280360	500	47 억	1184534	N	N	6	N	N
135	20231108	110952	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	1200	2	0.97	837207800	6736	18.60	123700	124900	123000	160800	86600	123700	124288.57	12.56	0	-871	127633	125666	121833	119866	116033	126650	120850	47	37100	500	94010	100	1	9434574	11784	21.06	0.58	12	0.07	5931.00	216983.00	133000	20221107	-6.09	91000	20230726	37.25	127600	-2.12	20230214	91000	37.25	20230726	132500	-5.74	20221110	91000	37.25	20230726	0.08	N	280360	500	47 억	1184534	N	N	6	N	N
136	20231108	100950	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	1000	2	0.81	518593900	4180	11.54	123700	124800	123000	160800	86600	123700	124065.53	12.56	0	-916	127633	125666	121833	119866	116033	126650	120850	47	37100	500	94010	100	1	9434574	11765	21.03	0.57	12	0.04	5931.00	216983.00	133000	20221107	-6.24	91000	20230726	37.03	127600	-2.27	20230214	91000	37.03	20230726	132500	-5.89	20221110	91000	37.03	20230726	0.08	N	280360	500	47 억	1184534	N	N	6	N	N
137	20231108	090948	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	-100	5	-0.08	108551700	877	2.42	123700	124100	123000	160800	86600	123700	123776.17	12.56	0	-208	127633	125666	121833	119866	116033	126650	120850	47	37100	500	94010	100	1	9434574	11661	20.84	0.57	12	0.01	5931.00	216983.00	133000	20221107	-7.07	91000	20230726	35.82	127600	-3.13	20230214	91000	35.82	20230726	132500	-6.72	20221110	91000	35.82	20230726	0.08	N	280360	500	47 억	1184534	N	N	6	N	N
138	20231107	160950	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	4700	2	3.95	4422339800	36181	173.34	119400	123800	118000	154700	83300	119000	122228.24	12.57	0	1305	121133	120066	117933	116866	114733	120600	117400	47	35700	500	90440	100	1	9434574	11671	20.86	0.57	12	0.38	5931.00	216983.00	133000	20221107	-6.99	91000	20230726	35.93	127600	-3.06	20230214	91000	35.93	20230726	133000	-6.99	20221107	91000	35.93	20230726	0.09	N	280360	500	47 억	1185963	N	N	6	N	N
139	20231107	150953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	4200	2	3.53	4226806400	34598	165.75	119400	123800	118000	154700	83300	119000	122169.10	12.57	0	996	121133	120066	117933	116866	114733	120600	117400	47	35700	500	90440	100	1	9434574	11623	20.77	0.57	12	0.37	5931.00	216983.00	133000	20221107	-7.37	91000	20230726	35.38	127600	-3.45	20230214	91000	35.38	20230726	133000	-7.37	20221107	91000	35.38	20230726	0.09	N	280360	500	47 억	1185963	N	N	30	N	N
140	20231107	140953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123300	4300	2	3.61	3583492100	29389	140.80	119400	123800	118000	154700	83300	119000	121933.11	12.57	0	981	121133	120066	117933	116866	114733	120600	117400	47	35700	500	90440	100	1	9434574	11633	20.79	0.57	12	0.31	5931.00	216983.00	133000	20221107	-7.29	91000	20230726	35.49	127600	-3.37	20230214	91000	35.49	20230726	133000	-7.29	20221107	91000	35.49	20230726	0.09	N	280360	500	47 억	1185963	N	N	30	N	N
141	20231107	130954	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	123500	4500	2	3.78	2992932800	24608	117.89	119400	123500	118000	154700	83300	119000	121624.38	12.57	0	612	121133	120066	117933	116866	114733	120600	117400	47	35700	500	90440	100	1	9434574	11652	20.82	0.57	12	0.26	5931.00	216983.00	133000	20221107	-7.14	91000	20230726	35.71	127600	-3.21	20230214	91000	35.71	20230726	133000	-7.14	20221107	91000	35.71	20230726	0.09	N	280360	500	47 억	1185963	N	N	30	N	N
142	20231107	120948	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121700	2700	2	2.27	1980478700	16348	78.32	119400	122700	118000	154700	83300	119000	121145.01	12.57	0	3203	121133	120066	117933	116866	114733	120600	117400	47	35700	500	90440	100	1	9434574	11482	20.52	0.56	12	0.17	5931.00	216983.00	133000	20221107	-8.50	91000	20230726	33.74	127600	-4.62	20230214	91000	33.74	20230726	133000	-8.50	20221107	91000	33.74	20230726	0.09	N	280360	500	47 억	1185963	N	N	30	N	N
143	20231107	110948	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	3600	2	3.03	1524587900	12622	60.47	119400	122700	118000	154700	83300	119000	120788.14	12.57	0	3398	121133	120066	117933	116866	114733	120600	117400	47	35700	500	90440	100	1	9434574	11567	20.67	0.57	12	0.13	5931.00	216983.00	133000	20221107	-7.82	91000	20230726	34.73	127600	-3.92	20230214	91000	34.73	20230726	133000	-7.82	20221107	91000	34.73	20230726	0.09	N	280360	500	47 억	1185963	N	N	30	N	N
144	20231107	101000	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	121400	2400	2	2.02	899036800	7481	35.84	119400	121400	118000	154700	83300	119000	120176.02	12.57	0	2623	121133	120066	117933	116866	114733	120600	117400	47	35700	500	90440	100	1	9434574	11454	20.47	0.56	12	0.08	5931.00	216983.00	133000	20221107	-8.72	91000	20230726	33.41	127600	-4.86	20230214	91000	33.41	20230726	133000	-8.72	20221107	91000	33.41	20230726	0.09	N	280360	500	47 억	1185963	N	N	30	N	N
145	20231107	090936	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	119300	300	2	0.25	102054900	858	4.11	119400	119600	118000	154700	83300	119000	118945.10	12.57	0	-82	121133	120066	117933	116866	114733	120600	117400	47	35700	500	90440	100	1	9434574	11255	20.11	0.55	12	0.01	5931.00	216983.00	133000	20221107	-10.30	91000	20230726	31.10	127600	-6.50	20230214	91000	31.10	20230726	133000	-10.30	20221107	91000	31.10	20230726	0.09	N	280360	500	47 억	1185963	N	N	30	N	N
146	20231106	160926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	119000	1600	2	1.36	2464076400	20865	145.10	117400	119000	115800	152600	82200	117400	118094.47	12.55	0	617	120000	118700	117100	115800	114200	117900	115000	47	35200	500	89220	100	1	9434574	11227	20.06	0.55	12	0.22	5931.00	216983.00	133000	20221107	-10.53	91000	20230726	30.77	127600	-6.74	20230214	91000	30.77	20230726	133000	-10.53	20221107	91000	30.77	20230726	0.08	Y	280360	500	47 억	1183856	N	N	30	N	N
147	20231106	150933	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	118200	800	2	0.68	2156693600	18276	127.09	117400	118900	115800	152600	82200	117400	118006.87	12.55	0	341	120000	118700	117100	115800	114200	117900	115000	47	35200	500	89220	100	1	9434574	11152	19.93	0.54	12	0.19	5931.00	216983.00	133000	20221107	-11.13	91000	20230726	29.89	127600	-7.37	20230214	91000	29.89	20230726	133000	-11.13	20221107	91000	29.89	20230726	0.08	Y	280360	500	47 억	1183856	N	N	1343	N	N
148	20231106	140928	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	118400	1000	2	0.85	1826453400	15479	107.64	117400	118900	115800	152600	82200	117400	117995.57	12.55	0	1419	120000	118700	117100	115800	114200	117900	115000	47	35200	500	89220	100	1	9434574	11171	19.96	0.55	12	0.16	5931.00	216983.00	133000	20221107	-10.98	91000	20230726	30.11	127600	-7.21	20230214	91000	30.11	20230726	133000	-10.98	20221107	91000	30.11	20230726	0.08	Y	280360	500	47 억	1183856	N	N	1343	N	N
149	20231106	130937	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	118400	1000	2	0.85	1490155900	12631	87.84	117400	118900	115800	152600	82200	117400	117976.08	12.55	0	2205	120000	118700	117100	115800	114200	117900	115000	47	35200	500	89220	100	1	9434574	11171	19.96	0.55	12	0.13	5931.00	216983.00	133000	20221107	-10.98	91000	20230726	30.11	127600	-7.21	20230214	91000	30.11	20230726	133000	-10.98	20221107	91000	30.11	20230726	0.08	Y	280360	500	47 억	1183856	N	N	1343	N	N
150	20231106	120935	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	118400	1000	2	0.85	1220676800	10352	71.99	117400	118900	115800	152600	82200	117400	117917.00	12.55	0	2851	120000	118700	117100	115800	114200	117900	115000	47	35200	500	89220	100	1	9434574	11171	19.96	0.55	12	0.11	5931.00	216983.00	133000	20221107	-10.98	91000	20230726	30.11	127600	-7.21	20230214	91000	30.11	20230726	133000	-10.98	20221107	91000	30.11	20230726	0.08	Y	280360	500	47 억	1183856	N	N	1343	N	N
151	20231106	110931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	118600	1200	2	1.02	906187500	7702	53.56	117400	118600	115800	152600	82200	117400	117656.13	12.55	0	3146	120000	118700	117100	115800	114200	117900	115000	47	35200	500	89220	100	1	9434574	11189	20.00	0.55	12	0.08	5931.00	216983.00	133000	20221107	-10.83	91000	20230726	30.33	127600	-7.05	20230214	91000	30.33	20230726	133000	-10.83	20221107	91000	30.33	20230726	0.08	Y	280360	500	47 억	1183856	N	N	1343	N	N
152	20231106	100906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117900	500	2	0.43	581071900	4952	34.44	117400	118000	115800	152600	82200	117400	117340.85	12.55	0	2401	120000	118700	117100	115800	114200	117900	115000	47	35200	500	89220	100	1	9434574	11123	19.88	0.54	12	0.05	5931.00	216983.00	133000	20221107	-11.35	91000	20230726	29.56	127600	-7.60	20230214	91000	29.56	20230726	133000	-11.35	20221107	91000	29.56	20230726	0.08	Y	280360	500	47 억	1183856	N	N	1343	N	N
153	20231106	090931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	115800	-1600	5	-1.36	192872300	1645	11.44	117400	118000	115800	152600	82200	117400	117247.60	12.55	0	972	120000	118700	117100	115800	114200	117900	115000	47	35200	500	89220	100	1	9434574	10925	19.52	0.53	12	0.02	5931.00	216983.00	133000	20221107	-12.93	91000	20230726	27.25	127600	-9.25	20230214	91000	27.25	20230726	133000	-12.93	20221107	91000	27.25	20230726	0.08	Y	280360	500	47 억	1183856	N	N	1343	N	N
154	20231103	160920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117400	700	2	0.60	1685838800	14380	80.19	118000	118400	115500	151700	81700	116700	117234.95	12.56	0	-233	120233	118466	117233	115466	114233	117850	114850	47	35000	500	88690	100	1	9434574	11076	19.79	0.54	12	0.15	5931.00	216983.00	133000	20221107	-11.73	91000	20230726	29.01	127600	-7.99	20230214	91000	29.01	20230726	133000	-11.73	20221107	91000	29.01	20230726	0.08	Y	280360	500	47 억	1184667	N	N	1343	N	N
155	20231103	150915	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117700	1000	2	0.86	1606526100	13705	76.43	118000	118400	115500	151700	81700	116700	117221.90	12.56	0	-251	120233	118466	117233	115466	114233	117850	114850	47	35000	500	88690	100	1	9434574	11104	19.84	0.54	12	0.15	5931.00	216983.00	133000	20221107	-11.50	91000	20230726	29.34	127600	-7.76	20230214	91000	29.34	20230726	133000	-11.50	20221107	91000	29.34	20230726	0.08	Y	280360	500	47 억	1184667	N	N	3632	N	N
156	20231103	140916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	118000	1300	2	1.11	1228804900	10498	58.54	118000	118400	115500	151700	81700	116700	117051.33	12.56	0	-304	120233	118466	117233	115466	114233	117850	114850	47	35000	500	88690	100	1	9434574	11133	19.90	0.54	12	0.11	5931.00	216983.00	133000	20221107	-11.28	91000	20230726	29.67	127600	-7.52	20230214	91000	29.67	20230726	133000	-11.28	20221107	91000	29.67	20230726	0.08	Y	280360	500	47 억	1184667	N	N	3632	N	N
157	20231103	130916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	500	2	0.43	725141400	6216	34.66	118000	118400	115500	151700	81700	116700	116657.24	12.56	0	-51	120233	118466	117233	115466	114233	117850	114850	47	35000	500	88690	100	1	9434574	11057	19.76	0.54	12	0.07	5931.00	216983.00	133000	20221107	-11.88	91000	20230726	28.79	127600	-8.15	20230214	91000	28.79	20230726	133000	-11.88	20221107	91000	28.79	20230726	0.08	Y	280360	500	47 억	1184667	N	N	3632	N	N
158	20231103	120914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	100	2	0.09	584160900	5012	27.95	118000	118400	115500	151700	81700	116700	116552.45	12.56	0	2	120233	118466	117233	115466	114233	117850	114850	47	35000	500	88690	100	1	9434574	11020	19.69	0.54	12	0.05	5931.00	216983.00	133000	20221107	-12.18	91000	20230726	28.35	127600	-8.46	20230214	91000	28.35	20230726	133000	-12.18	20221107	91000	28.35	20230726	0.08	Y	280360	500	47 억	1184667	N	N	3632	N	N
159	20231103	110923	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116600	-100	5	-0.09	419600500	3601	20.08	118000	118400	115500	151700	81700	116700	116523.33	12.56	0	-195	120233	118466	117233	115466	114233	117850	114850	47	35000	500	88690	100	1	9434574	11001	19.66	0.54	12	0.04	5931.00	216983.00	133000	20221107	-12.33	91000	20230726	28.13	127600	-8.62	20230214	91000	28.13	20230726	133000	-12.33	20221107	91000	28.13	20230726	0.08	Y	280360	500	47 억	1184667	N	N	3632	N	N
160	20231103	100904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116000	-700	5	-0.60	281788600	2418	13.48	118000	118400	115500	151700	81700	116700	116537.88	12.56	0	-367	120233	118466	117233	115466	114233	117850	114850	47	35000	500	88690	100	1	9434574	10944	19.56	0.53	12	0.03	5931.00	216983.00	133000	20221107	-12.78	91000	20230726	27.47	127600	-9.09	20230214	91000	27.47	20230726	133000	-12.78	20221107	91000	27.47	20230726	0.08	Y	280360	500	47 억	1184667	N	N	3632	N	N
161	20231103	090910	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117400	700	2	0.60	68405900	584	3.26	118000	118400	116200	151700	81700	116700	117133.39	12.56	0	-183	120233	118466	117233	115466	114233	117850	114850	47	35000	500	88690	100	1	9434574	11076	19.79	0.54	12	0.01	5931.00	216983.00	133000	20221107	-11.73	91000	20230726	29.01	127600	-7.99	20230214	91000	29.01	20230726	133000	-11.73	20221107	91000	29.01	20230726	0.08	Y	280360	500	47 억	1184667	N	N	3632	N	N
162	20231102	160910	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116700	-500	5	-0.43	2100160500	17929	49.26	118900	119000	116000	152300	82100	117200	117137.70	12.62	0	-4953	120266	118732	116366	114832	112466	119500	115600	47	35100	500	89070	100	1	9434574	11010	19.68	0.54	12	0.19	5931.00	216983.00	133000	20221107	-12.26	91000	20230726	28.24	127600	-8.54	20230214	91000	28.24	20230726	133000	-12.26	20221107	91000	28.24	20230726	0.09	Y	280360	500	47 억	1190346	N	N	3632	N	N
163	20231102	150920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116900	-300	5	-0.26	1941918100	16572	45.53	118900	119000	116000	152300	82100	117200	117180.67	12.62	0	-5125	120266	118732	116366	114832	112466	119500	115600	47	35100	500	89070	100	1	9434574	11029	19.71	0.54	12	0.18	5931.00	216983.00	133000	20221107	-12.11	91000	20230726	28.46	127600	-8.39	20230214	91000	28.46	20230726	133000	-12.11	20221107	91000	28.46	20230726	0.09	Y	280360	500	47 억	1190346	N	N	1661	N	N
164	20231102	140906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	0	3	0.00	1690597300	14428	39.64	118900	119000	116000	152300	82100	117200	117174.75	12.62	0	-4262	120266	118732	116366	114832	112466	119500	115600	47	35100	500	89070	100	1	9434574	11057	19.76	0.54	12	0.15	5931.00	216983.00	133000	20221107	-11.88	91000	20230726	28.79	127600	-8.15	20230214	91000	28.79	20230726	133000	-11.88	20221107	91000	28.79	20230726	0.09	Y	280360	500	47 억	1190346	N	N	1661	N	N
165	20231102	130909	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	0	3	0.00	1500431800	12806	35.19	118900	119000	116000	152300	82100	117200	117166.31	12.62	0	-3904	120266	118732	116366	114832	112466	119500	115600	47	35100	500	89070	100	1	9434574	11057	19.76	0.54	12	0.14	5931.00	216983.00	133000	20221107	-11.88	91000	20230726	28.79	127600	-8.15	20230214	91000	28.79	20230726	133000	-11.88	20221107	91000	28.79	20230726	0.09	Y	280360	500	47 억	1190346	N	N	1661	N	N
166	20231102	120907	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	0	3	0.00	1360733900	11615	31.91	118900	119000	116000	152300	82100	117200	117153.16	12.62	0	-3140	120266	118732	116366	114832	112466	119500	115600	47	35100	500	89070	100	1	9434574	11057	19.76	0.54	12	0.12	5931.00	216983.00	133000	20221107	-11.88	91000	20230726	28.79	127600	-8.15	20230214	91000	28.79	20230726	133000	-11.88	20221107	91000	28.79	20230726	0.09	Y	280360	500	47 억	1190346	N	N	1661	N	N
167	20231102	110904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116800	-400	5	-0.34	1163543600	9927	27.27	118900	119000	116000	152300	82100	117200	117209.99	12.62	0	-3113	120266	118732	116366	114832	112466	119500	115600	47	35100	500	89070	100	1	9434574	11020	19.69	0.54	12	0.11	5931.00	216983.00	133000	20221107	-12.18	91000	20230726	28.35	127600	-8.46	20230214	91000	28.35	20230726	133000	-12.18	20221107	91000	28.35	20230726	0.09	Y	280360	500	47 억	1190346	N	N	1661	N	N
168	20231102	100906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116000	-1200	5	-1.02	921191700	7850	21.57	118900	119000	116000	152300	82100	117200	117349.26	12.62	0	-2369	120266	118732	116366	114832	112466	119500	115600	47	35100	500	89070	100	1	9434574	10944	19.56	0.53	12	0.08	5931.00	216983.00	133000	20221107	-12.78	91000	20230726	27.47	127600	-9.09	20230214	91000	27.47	20230726	133000	-12.78	20221107	91000	27.47	20230726	0.09	Y	280360	500	47 억	1190346	N	N	1661	N	N
169	20231102	090912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	-200	5	-0.17	405474800	3430	9.42	118900	119000	117000	152300	82100	117200	118214.23	12.62	0	-1610	120266	118732	116366	114832	112466	119500	115600	47	35100	500	89070	100	1	9434574	11038	19.73	0.54	12	0.04	5931.00	216983.00	133000	20221107	-12.03	91000	20230726	28.57	127600	-8.31	20230214	91000	28.57	20230726	133000	-12.03	20221107	91000	28.57	20230726	0.09	Y	280360	500	47 억	1190346	N	N	1661	N	N
170	20231101	160903	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	3200	2	2.81	4242759300	36342	395.97	114700	117900	114000	148200	79800	114000	116744.66	12.74	0	-7584	115200	114600	113700	113100	112200	114900	113400	47	34200	500	86640	100	1	9434574	11057	19.76	0.54	12	0.39	5931.00	216983.00	133000	20221107	-11.88	91000	20230726	28.79	127600	-8.15	20230214	91000	28.79	20230726	133000	-11.88	20221107	91000	28.79	20230726	0.08	Y	280360	500	47 억	1202019	N	N	1661	N	N
171	20231101	150904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117200	3200	2	2.81	3913579500	33530	365.33	114700	117900	114000	148200	79800	114000	116718.74	12.74	0	-7118	115200	114600	113700	113100	112200	114900	113400	47	34200	500	86640	100	1	9434574	11057	19.76	0.54	12	0.36	5931.00	216983.00	133000	20221107	-11.88	91000	20230726	28.79	127600	-8.15	20230214	91000	28.79	20230726	133000	-11.88	20221107	91000	28.79	20230726	0.08	Y	280360	500	47 억	1202019	N	N	112	N	N
172	20231101	140856	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117300	3300	2	2.89	3084771300	26472	288.43	114700	117900	114000	148200	79800	114000	116529.59	12.74	0	-5069	115200	114600	113700	113100	112200	114900	113400	47	34200	500	86640	100	1	9434574	11067	19.78	0.54	12	0.28	5931.00	216983.00	133000	20221107	-11.80	91000	20230726	28.90	127600	-8.07	20230214	91000	28.90	20230726	133000	-11.80	20221107	91000	28.90	20230726	0.08	Y	280360	500	47 억	1202019	N	N	112	N	N
173	20231101	130903	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	3000	2	2.63	2377917800	20441	222.72	114700	117900	114000	148200	79800	114000	116330.80	12.74	0	-2485	115200	114600	113700	113100	112200	114900	113400	47	34200	500	86640	100	1	9434574	11038	19.73	0.54	12	0.22	5931.00	216983.00	133000	20221107	-12.03	91000	20230726	28.57	127600	-8.31	20230214	91000	28.57	20230726	133000	-12.03	20221107	91000	28.57	20230726	0.08	Y	280360	500	47 억	1202019	N	N	112	N	N
174	20231101	120923	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	117000	3000	2	2.63	1965164300	16912	184.27	114700	117900	114000	148200	79800	114000	116199.40	12.74	0	-1363	115200	114600	113700	113100	112200	114900	113400	47	34200	500	86640	100	1	9434574	11038	19.73	0.54	12	0.18	5931.00	216983.00	133000	20221107	-12.03	91000	20230726	28.57	127600	-8.31	20230214	91000	28.57	20230726	133000	-12.03	20221107	91000	28.57	20230726	0.08	Y	280360	500	47 억	1202019	N	N	112	N	N
175	20231101	110931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116200	2200	2	1.93	1551319100	13361	145.58	114700	117900	114000	148200	79800	114000	116108.01	12.74	0	-956	115200	114600	113700	113100	112200	114900	113400	47	34200	500	86640	100	1	9434574	10963	19.59	0.54	12	0.14	5931.00	216983.00	133000	20221107	-12.63	91000	20230726	27.69	127600	-8.93	20230214	91000	27.69	20230726	133000	-12.63	20221107	91000	27.69	20230726	0.08	Y	280360	500	47 억	1202019	N	N	112	N	N
176	20231101	100917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	116200	2200	2	1.93	660579200	5733	62.46	114700	116300	114000	148200	79800	114000	115224.00	12.74	0	12	115200	114600	113700	113100	112200	114900	113400	47	34200	500	86640	100	1	9434574	10963	19.59	0.54	12	0.06	5931.00	216983.00	133000	20221107	-12.63	91000	20230726	27.69	127600	-8.93	20230214	91000	27.69	20230726	133000	-12.63	20221107	91000	27.69	20230726	0.08	Y	280360	500	47 억	1202019	N	N	112	N	N
177	20231101	090918	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	114600	600	2	0.53	41587200	362	3.94	114700	115000	114100	148200	79800	114000	114881.77	12.74	0	125	115200	114600	113700	113100	112200	114900	113400	47	34200	500	86640	100	1	9434574	10812	19.32	0.53	12	0.00	5931.00	216983.00	133000	20221107	-13.83	91000	20230726	25.93	127600	-10.19	20230214	91000	25.93	20230726	133000	-13.83	20221107	91000	25.93	20230726	0.08	Y	280360	500	47 억	1202019	N	N	112	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History