KissMeData/005300/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145500	3000	2	2.11	5469197900	37679	303.89	143800	146300	143800	185200	99800	142500	145150.98	10.07	0	179	144833	143666	142233	141066	139633	144250	141650	46	42700	500	111150	100	1	9278884	13501	11.39	1.05	12	0.41	12772.00	138556.00	186000	20221227	-21.77	117300	20230726	24.04	176500	-17.56	20230102	117300	24.04	20230726	186000	-21.77	20221227	117300	24.04	20230726	0.29	Y	005300	500	46 억	934845	N	N	5140	N	N
3	20231031	150209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145400	2900	2	2.04	4829300500	33280	268.41	143800	146300	143800	185200	99800	142500	145111.19	10.07	0	-273	144833	143666	142233	141066	139633	144250	141650	46	42700	500	111150	100	1	9278884	13491	11.38	1.05	12	0.36	12772.00	138556.00	186000	20221227	-21.83	117300	20230726	23.96	176500	-17.62	20230102	117300	23.96	20230726	186000	-21.83	20221227	117300	23.96	20230726	0.29	Y	005300	500	46 억	934845	N	N	1571	N	N
4	20231031	140212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145000	2500	2	1.75	3840413000	26474	213.52	143800	146300	143800	185200	99800	142500	145063.57	10.07	0	-860	144833	143666	142233	141066	139633	144250	141650	46	42700	500	111150	100	1	9278884	13454	11.35	1.05	12	0.29	12772.00	138556.00	186000	20221227	-22.04	117300	20230726	23.61	176500	-17.85	20230102	117300	23.61	20230726	186000	-22.04	20221227	117300	23.61	20230726	0.29	Y	005300	500	46 억	934845	N	N	1571	N	N
5	20231031	130209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145000	2500	2	1.75	3211052500	22135	178.52	143800	146300	143800	185200	99800	142500	145066.75	10.07	0	45	144833	143666	142233	141066	139633	144250	141650	46	42700	500	111150	100	1	9278884	13454	11.35	1.05	12	0.24	12772.00	138556.00	186000	20221227	-22.04	117300	20230726	23.61	176500	-17.85	20230102	117300	23.61	20230726	186000	-22.04	20221227	117300	23.61	20230726	0.29	Y	005300	500	46 억	934845	N	N	1571	N	N
6	20231031	120209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145200	2700	2	1.89	2487415300	17142	138.25	143800	146300	143800	185200	99800	142500	145106.48	10.07	0	2239	144833	143666	142233	141066	139633	144250	141650	46	42700	500	111150	100	1	9278884	13473	11.37	1.05	12	0.18	12772.00	138556.00	186000	20221227	-21.94	117300	20230726	23.79	176500	-17.73	20230102	117300	23.79	20230726	186000	-21.94	20221227	117300	23.79	20230726	0.29	Y	005300	500	46 억	934845	N	N	1571	N	N
7	20231031	110211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145200	2700	2	1.89	1964117300	13536	109.17	143800	146300	143800	185200	99800	142500	145103.23	10.07	0	2035	144833	143666	142233	141066	139633	144250	141650	46	42700	500	111150	100	1	9278884	13473	11.37	1.05	12	0.15	12772.00	138556.00	186000	20221227	-21.94	117300	20230726	23.79	176500	-17.73	20230102	117300	23.79	20230726	186000	-21.94	20221227	117300	23.79	20230726	0.29	Y	005300	500	46 억	934845	N	N	1571	N	N
8	20231031	100210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144900	2400	2	1.68	955841000	6596	53.20	143800	145500	143800	185200	99800	142500	144912.22	10.07	0	2266	144833	143666	142233	141066	139633	144250	141650	46	42700	500	111150	100	1	9278884	13445	11.35	1.05	12	0.07	12772.00	138556.00	186000	20221227	-22.10	117300	20230726	23.53	176500	-17.90	20230102	117300	23.53	20230726	186000	-22.10	20221227	117300	23.53	20230726	0.29	Y	005300	500	46 억	934845	N	N	1571	N	N
9	20231031	090208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144200	1700	2	1.19	30364800	211	1.70	143800	144400	143800	185200	99800	142500	143909.00	10.07	0	108	144833	143666	142233	141066	139633	144250	141650	46	42700	500	111150	100	1	9278884	13380	11.29	1.04	12	0.00	12772.00	138556.00	186000	20221227	-22.47	117300	20230726	22.93	176500	-18.30	20230102	117300	22.93	20230726	186000	-22.47	20221227	117300	22.93	20230726	0.29	Y	005300	500	46 억	934845	N	N	1571	N	N
10	20231030	160207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142500	900	2	0.64	1746757700	12247	51.68	141600	143400	140800	184000	99200	141600	142627.39	10.07	0	-1908	146866	144232	142366	139732	137866	143300	138800	46	42400	500	110440	100	1	9278884	13222	11.16	1.03	12	0.13	12772.00	138556.00	186000	20221227	-23.39	117300	20230726	21.48	176500	-19.26	20230102	117300	21.48	20230726	186000	-23.39	20221227	117300	21.48	20230726	0.27	Y	005300	500	46 억	934317	N	N	1571	N	N
11	20231030	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142500	900	2	0.64	1527391200	10710	45.19	141600	143400	140800	184000	99200	141600	142613.56	10.07	0	-1816	146866	144232	142366	139732	137866	143300	138800	46	42400	500	110440	100	1	9278884	13222	11.16	1.03	12	0.12	12772.00	138556.00	186000	20221227	-23.39	117300	20230726	21.48	176500	-19.26	20230102	117300	21.48	20230726	186000	-23.39	20221227	117300	21.48	20230726	0.27	Y	005300	500	46 억	934317	N	N	4444	N	N
12	20231030	140205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142700	1100	2	0.78	1289881900	9044	38.16	141600	143400	140800	184000	99200	141600	142622.94	10.07	0	-1033	146866	144232	142366	139732	137866	143300	138800	46	42400	500	110440	100	1	9278884	13241	11.17	1.03	12	0.10	12772.00	138556.00	186000	20221227	-23.28	117300	20230726	21.65	176500	-19.15	20230102	117300	21.65	20230726	186000	-23.28	20221227	117300	21.65	20230726	0.27	Y	005300	500	46 억	934317	N	N	4444	N	N
13	20231030	130204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142800	1200	2	0.85	1079027000	7567	31.93	141600	143400	140800	184000	99200	141600	142596.41	10.07	0	-354	146866	144232	142366	139732	137866	143300	138800	46	42400	500	110440	100	1	9278884	13250	11.18	1.03	12	0.08	12772.00	138556.00	186000	20221227	-23.23	117300	20230726	21.74	176500	-19.09	20230102	117300	21.74	20230726	186000	-23.23	20221227	117300	21.74	20230726	0.27	Y	005300	500	46 억	934317	N	N	4444	N	N
14	20231030	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142500	900	2	0.64	883168000	6194	26.14	141600	143400	140800	184000	99200	141600	142584.44	10.07	0	202	146866	144232	142366	139732	137866	143300	138800	46	42400	500	110440	100	1	9278884	13222	11.16	1.03	12	0.07	12772.00	138556.00	186000	20221227	-23.39	117300	20230726	21.48	176500	-19.26	20230102	117300	21.48	20230726	186000	-23.39	20221227	117300	21.48	20230726	0.27	Y	005300	500	46 억	934317	N	N	4444	N	N
15	20231030	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143200	1600	2	1.13	599880400	4213	17.78	141600	143400	140800	184000	99200	141600	142387.94	10.07	0	720	146866	144232	142366	139732	137866	143300	138800	46	42400	500	110440	100	1	9278884	13287	11.21	1.03	12	0.05	12772.00	138556.00	186000	20221227	-23.01	117300	20230726	22.08	176500	-18.87	20230102	117300	22.08	20230726	186000	-23.01	20221227	117300	22.08	20230726	0.27	Y	005300	500	46 억	934317	N	N	4444	N	N
16	20231030	100203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142500	900	2	0.64	250609100	1768	7.46	141600	142700	140800	184000	99200	141600	141747.23	10.07	0	506	146866	144232	142366	139732	137866	143300	138800	46	42400	500	110440	100	1	9278884	13222	11.16	1.03	12	0.02	12772.00	138556.00	186000	20221227	-23.39	117300	20230726	21.48	176500	-19.26	20230102	117300	21.48	20230726	186000	-23.39	20221227	117300	21.48	20230726	0.27	Y	005300	500	46 억	934317	N	N	4444	N	N
17	20231030	090202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141400	-200	5	-0.14	18264800	129	0.54	141600	141600	141400	184000	99200	141600	141587.60	10.07	0	-14	146866	144232	142366	139732	137866	143300	138800	46	42400	500	110440	100	1	9278884	13120	11.07	1.02	12	0.00	12772.00	138556.00	186000	20221227	-23.98	117300	20230726	20.55	176500	-19.89	20230102	117300	20.55	20230726	186000	-23.98	20221227	117300	20.55	20230726	0.27	Y	005300	500	46 억	934317	N	N	4444	N	N
18	20231027	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141600	-2400	5	-1.67	3370969500	23681	55.91	144700	145000	140500	187200	100800	144000	142350.70	10.07	0	246	147066	145532	142966	141432	138866	146300	142200	46	43200	500	112320	100	1	9278884	13139	11.09	1.02	12	0.26	12772.00	138556.00	186000	20221227	-23.87	117300	20230726	20.72	176500	-19.77	20230102	117300	20.72	20230726	186000	-23.87	20221227	117300	20.72	20230726	0.28	Y	005300	500	46 억	934424	N	N	4444	N	N
19	20231027	150204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	140900	-3100	5	-2.15	3033287600	21287	50.25	144700	145000	140900	187200	100800	144000	142494.84	10.07	0	577	147066	145532	142966	141432	138866	146300	142200	46	43200	500	112320	100	1	9278884	13074	11.03	1.02	12	0.23	12772.00	138556.00	186000	20221227	-24.25	117300	20230726	20.12	176500	-20.17	20230102	117300	20.12	20230726	186000	-24.25	20221227	117300	20.12	20230726	0.28	Y	005300	500	46 억	934424	N	N	7868	N	N
20	20231027	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	141800	-2200	5	-1.53	2226361500	15572	36.76	144700	145000	141600	187200	100800	144000	142972.10	10.07	0	-1161	147066	145532	142966	141432	138866	146300	142200	46	43200	500	112320	100	1	9278884	13157	11.10	1.02	12	0.17	12772.00	138556.00	186000	20221227	-23.76	117300	20230726	20.89	176500	-19.66	20230102	117300	20.89	20230726	186000	-23.76	20221227	117300	20.89	20230726	0.28	Y	005300	500	46 억	934424	N	N	7868	N	N
21	20231027	130202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143100	-900	5	-0.62	1644894400	11489	27.12	144700	145000	142500	187200	100800	144000	143171.24	10.07	0	460	147066	145532	142966	141432	138866	146300	142200	46	43200	500	112320	100	1	9278884	13278	11.20	1.03	12	0.12	12772.00	138556.00	186000	20221227	-23.06	117300	20230726	21.99	176500	-18.92	20230102	117300	21.99	20230726	186000	-23.06	20221227	117300	21.99	20230726	0.28	Y	005300	500	46 억	934424	N	N	7868	N	N
22	20231027	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143700	-300	5	-0.21	1323952400	9249	21.83	144700	145000	142500	187200	100800	144000	143145.46	10.07	0	1358	147066	145532	142966	141432	138866	146300	142200	46	43200	500	112320	100	1	9278884	13334	11.25	1.04	12	0.10	12772.00	138556.00	186000	20221227	-22.74	117300	20230726	22.51	176500	-18.58	20230102	117300	22.51	20230726	186000	-22.74	20221227	117300	22.51	20230726	0.28	Y	005300	500	46 억	934424	N	N	7868	N	N
23	20231027	110204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143700	-300	5	-0.21	1058053200	7393	17.45	144700	145000	142500	187200	100800	144000	143115.54	10.07	0	1809	147066	145532	142966	141432	138866	146300	142200	46	43200	500	112320	100	1	9278884	13334	11.25	1.04	12	0.08	12772.00	138556.00	186000	20221227	-22.74	117300	20230726	22.51	176500	-18.58	20230102	117300	22.51	20230726	186000	-22.74	20221227	117300	22.51	20230726	0.28	Y	005300	500	46 억	934424	N	N	7868	N	N
24	20231027	100203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143100	-900	5	-0.62	334115600	2333	5.51	144700	145000	142500	187200	100800	144000	143212.86	10.07	0	108	147066	145532	142966	141432	138866	146300	142200	46	43200	500	112320	100	1	9278884	13278	11.20	1.03	12	0.03	12772.00	138556.00	186000	20221227	-23.06	117300	20230726	21.99	176500	-18.92	20230102	117300	21.99	20230726	186000	-23.06	20221227	117300	21.99	20230726	0.28	Y	005300	500	46 억	934424	N	N	7868	N	N
25	20231027	090202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144600	600	2	0.42	21564800	149	0.35	144700	145000	143200	187200	100800	144000	144730.20	10.07	0	5	147066	145532	142966	141432	138866	146300	142200	46	43200	500	112320	100	1	9278884	13417	11.32	1.04	12	0.00	12772.00	138556.00	186000	20221227	-22.26	117300	20230726	23.27	176500	-18.07	20230102	117300	23.27	20230726	186000	-22.26	20221227	117300	23.27	20230726	0.28	Y	005300	500	46 억	934424	N	N	7868	N	N
26	20231026	160201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144000	0	3	0.00	6078715000	42319	56.97	142500	144500	140400	187200	100800	144000	143640.28	10.18	0	-13842	150600	147300	142000	138700	133400	148950	140350	46	43200	500	112320	100	1	9278884	13362	11.27	1.04	12	0.46	12772.00	138556.00	186000	20221227	-22.58	117300	20230726	22.76	176500	-18.41	20230102	117300	22.76	20230726	186000	-22.58	20221227	117300	22.76	20230726	0.28	Y	005300	500	46 억	944219	N	N	7868	N	N
27	20231026	150201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143300	-700	5	-0.49	5463000600	38038	51.21	142500	144500	140400	187200	100800	144000	143619.51	10.18	0	-12578	150600	147300	142000	138700	133400	148950	140350	46	43200	500	112320	100	1	9278884	13297	11.22	1.03	12	0.41	12772.00	138556.00	186000	20221227	-22.96	117300	20230726	22.17	176500	-18.81	20230102	117300	22.17	20230726	186000	-22.96	20221227	117300	22.17	20230726	0.28	Y	005300	500	46 억	944219	N	N	6269	N	N
28	20231026	140201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144100	100	2	0.07	3922079200	27291	36.74	142500	144500	140400	187200	100800	144000	143713.24	10.18	0	-6689	150600	147300	142000	138700	133400	148950	140350	46	43200	500	112320	100	1	9278884	13371	11.28	1.04	12	0.29	12772.00	138556.00	186000	20221227	-22.53	117300	20230726	22.85	176500	-18.36	20230102	117300	22.85	20230726	186000	-22.53	20221227	117300	22.85	20230726	0.28	Y	005300	500	46 억	944219	N	N	6269	N	N
29	20231026	130201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144300	300	2	0.21	3047947900	21224	28.57	142500	144500	140400	187200	100800	144000	143608.48	10.18	0	-4520	150600	147300	142000	138700	133400	148950	140350	46	43200	500	112320	100	1	9278884	13389	11.30	1.04	12	0.23	12772.00	138556.00	186000	20221227	-22.42	117300	20230726	23.02	176500	-18.24	20230102	117300	23.02	20230726	186000	-22.42	20221227	117300	23.02	20230726	0.28	Y	005300	500	46 억	944219	N	N	6269	N	N
30	20231026	120201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143900	-100	5	-0.07	2375891800	16565	22.30	142500	144500	140400	187200	100800	144000	143428.28	10.18	0	-3141	150600	147300	142000	138700	133400	148950	140350	46	43200	500	112320	100	1	9278884	13352	11.27	1.04	12	0.18	12772.00	138556.00	186000	20221227	-22.63	117300	20230726	22.68	176500	-18.47	20230102	117300	22.68	20230726	186000	-22.63	20221227	117300	22.68	20230726	0.28	Y	005300	500	46 억	944219	N	N	6269	N	N
31	20231026	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144000	0	3	0.00	1656891900	11568	15.57	142500	144500	140400	187200	100800	144000	143230.36	10.18	0	-1701	150600	147300	142000	138700	133400	148950	140350	46	43200	500	112320	100	1	9278884	13362	11.27	1.04	12	0.12	12772.00	138556.00	186000	20221227	-22.58	117300	20230726	22.76	176500	-18.41	20230102	117300	22.76	20230726	186000	-22.58	20221227	117300	22.76	20230726	0.28	Y	005300	500	46 억	944219	N	N	6269	N	N
32	20231026	100202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143700	-300	5	-0.21	969518600	6790	9.14	142500	144100	140400	187200	100800	144000	142785.53	10.18	0	-447	150600	147300	142000	138700	133400	148950	140350	46	43200	500	112320	100	1	9278884	13334	11.25	1.04	12	0.07	12772.00	138556.00	186000	20221227	-22.74	117300	20230726	22.51	176500	-18.58	20230102	117300	22.51	20230726	186000	-22.74	20221227	117300	22.51	20230726	0.28	Y	005300	500	46 억	944219	N	N	6269	N	N
33	20231026	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143000	-1000	5	-0.69	119967300	847	1.14	142500	143200	140400	187200	100800	144000	141626.69	10.18	0	384	150600	147300	142000	138700	133400	148950	140350	46	43200	500	112320	100	1	9278884	13269	11.20	1.03	12	0.01	12772.00	138556.00	186000	20221227	-23.12	117300	20230726	21.91	176500	-18.98	20230102	117300	21.91	20230726	186000	-23.12	20221227	117300	21.91	20230726	0.28	Y	005300	500	46 억	944219	N	N	6269	N	N
34	20231025	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	144000	7300	2	5.34	10580453800	73938	852.90	136700	145300	136700	177700	95700	136700	143098.99	10.11	0	6861	140433	138566	137133	135266	133833	137850	134550	46	41000	500	106620	100	1	9278884	13362	11.27	1.04	12	0.80	12772.00	138556.00	186000	20221227	-22.58	117300	20230726	22.76	176500	-18.41	20230102	117300	22.76	20230726	186000	-22.58	20221227	117300	22.76	20230726	0.28	Y	005300	500	46 억	937971	N	N	6268	N	N
35	20231025	150202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145000	8300	2	6.07	9586654400	67065	773.62	136700	145300	136700	177700	95700	136700	142945.72	10.11	0	10487	140433	138566	137133	135266	133833	137850	134550	46	41000	500	106620	100	1	9278884	13454	11.35	1.05	12	0.72	12772.00	138556.00	186000	20221227	-22.04	117300	20230726	23.61	176500	-17.85	20230102	117300	23.61	20230726	186000	-22.04	20221227	117300	23.61	20230726	0.28	Y	005300	500	46 억	937971	N	N	2459	N	N
36	20231025	140200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	145200	8500	2	6.22	7726089000	54238	625.65	136700	145300	136700	177700	95700	136700	142447.90	10.11	0	15576	140433	138566	137133	135266	133833	137850	134550	46	41000	500	106620	100	1	9278884	13473	11.37	1.05	12	0.58	12772.00	138556.00	186000	20221227	-21.94	117300	20230726	23.79	176500	-17.73	20230102	117300	23.79	20230726	186000	-21.94	20221227	117300	23.79	20230726	0.28	Y	005300	500	46 억	937971	N	N	2459	N	N
37	20231025	130202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143400	6700	2	4.90	5372336600	37939	437.64	136700	143700	136700	177700	95700	136700	141604.59	10.11	0	14719	140433	138566	137133	135266	133833	137850	134550	46	41000	500	106620	100	1	9278884	13306	11.23	1.03	12	0.41	12772.00	138556.00	186000	20221227	-22.90	117300	20230726	22.25	176500	-18.75	20230102	117300	22.25	20230726	186000	-22.90	20221227	117300	22.25	20230726	0.28	Y	005300	500	46 억	937971	N	N	2459	N	N
38	20231025	120201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	143000	6300	2	4.61	4378532000	30997	357.56	136700	143400	136700	177700	95700	136700	141256.64	10.11	0	14270	140433	138566	137133	135266	133833	137850	134550	46	41000	500	106620	100	1	9278884	13269	11.20	1.03	12	0.33	12772.00	138556.00	186000	20221227	-23.12	117300	20230726	21.91	176500	-18.98	20230102	117300	21.91	20230726	186000	-23.12	20221227	117300	21.91	20230726	0.28	Y	005300	500	46 억	937971	N	N	2459	N	N
39	20231025	110201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	142200	5500	2	4.02	3236975300	23001	265.32	136700	142500	136700	177700	95700	136700	140731.94	10.11	0	13347	140433	138566	137133	135266	133833	137850	134550	46	41000	500	106620	100	1	9278884	13195	11.13	1.03	12	0.25	12772.00	138556.00	186000	20221227	-23.55	117300	20230726	21.23	176500	-19.43	20230102	117300	21.23	20230726	186000	-23.55	20221227	117300	21.23	20230726	0.28	Y	005300	500	46 억	937971	N	N	2459	N	N
40	20231025	100200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	140900	4200	2	3.07	1261266200	9031	104.18	136700	141000	136700	177700	95700	136700	139659.64	10.11	0	5577	140433	138566	137133	135266	133833	137850	134550	46	41000	500	106620	100	1	9278884	13074	11.03	1.02	12	0.10	12772.00	138556.00	186000	20221227	-24.25	117300	20230726	20.12	176500	-20.17	20230102	117300	20.12	20230726	186000	-24.25	20221227	117300	20.12	20230726	0.28	Y	005300	500	46 억	937971	N	N	2459	N	N
41	20231025	090200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136800	100	2	0.07	12720000	93	1.07	136700	137200	136700	177700	95700	136700	136774.19	10.11	0	22	140433	138566	137133	135266	133833	137850	134550	46	41000	500	106620	100	1	9278884	12694	10.71	0.99	12	0.00	12772.00	138556.00	186000	20221227	-26.45	117300	20230726	16.62	176500	-22.49	20230102	117300	16.62	20230726	186000	-26.45	20221227	117300	16.62	20230726	0.28	Y	005300	500	46 억	937971	N	N	2459	N	N
42	20231024	160158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136700	-1400	5	-1.01	1185506900	8661	28.78	138900	139000	135700	179500	96700	138100	136878.86	10.16	5	-4785	142033	140066	136533	134566	131033	141050	135550	46	41400	500	107710	100	1	9278884	12684	10.70	0.99	12	0.09	12772.00	138556.00	186000	20221227	-26.51	117300	20230726	16.54	176500	-22.55	20230102	117300	16.54	20230726	186000	-26.51	20221227	117300	16.54	20230726	0.29	Y	005300	500	46 억	942939	N	N	2459	N	N
43	20231024	150200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137300	-800	5	-0.58	1100586700	8040	26.71	138900	139000	135700	179500	96700	138100	136888.89	10.16	5	-4470	142033	140066	136533	134566	131033	141050	135550	46	41400	500	107710	100	1	9278884	12740	10.75	0.99	12	0.09	12772.00	138556.00	186000	20221227	-26.18	117300	20230726	17.05	176500	-22.21	20230102	117300	17.05	20230726	186000	-26.18	20221227	117300	17.05	20230726	0.29	Y	005300	500	46 억	942939	N	N	3967	N	N
44	20231024	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137000	-1100	5	-0.80	901264500	6584	21.88	138900	139000	135700	179500	96700	138100	136887.07	10.16	5	-3546	142033	140066	136533	134566	131033	141050	135550	46	41400	500	107710	100	1	9278884	12712	10.73	0.99	12	0.07	12772.00	138556.00	186000	20221227	-26.34	117300	20230726	16.79	176500	-22.38	20230102	117300	16.79	20230726	186000	-26.34	20221227	117300	16.79	20230726	0.29	Y	005300	500	46 억	942939	N	N	3967	N	N
45	20231024	130201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	-1900	5	-1.38	744936900	5441	18.08	138900	139000	135700	179500	96700	138100	136911.76	10.16	5	-2662	142033	140066	136533	134566	131033	141050	135550	46	41400	500	107710	100	1	9278884	12638	10.66	0.98	12	0.06	12772.00	138556.00	186000	20221227	-26.77	117300	20230726	16.11	176500	-22.83	20230102	117300	16.11	20230726	186000	-26.77	20221227	117300	16.11	20230726	0.29	Y	005300	500	46 억	942939	N	N	3967	N	N
46	20231024	120200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136800	-1300	5	-0.94	605406400	4419	14.68	138900	139000	135700	179500	96700	138100	137000.77	10.16	5	-2081	142033	140066	136533	134566	131033	141050	135550	46	41400	500	107710	100	1	9278884	12694	10.71	0.99	12	0.05	12772.00	138556.00	186000	20221227	-26.45	117300	20230726	16.62	176500	-22.49	20230102	117300	16.62	20230726	186000	-26.45	20221227	117300	16.62	20230726	0.29	Y	005300	500	46 억	942939	N	N	3967	N	N
47	20231024	110200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	-1900	5	-1.38	460436600	3358	11.16	138900	139000	135800	179500	96700	138100	137116.32	10.16	5	-1435	142033	140066	136533	134566	131033	141050	135550	46	41400	500	107710	100	1	9278884	12638	10.66	0.98	12	0.04	12772.00	138556.00	186000	20221227	-26.77	117300	20230726	16.11	176500	-22.83	20230102	117300	16.11	20230726	186000	-26.77	20221227	117300	16.11	20230726	0.29	Y	005300	500	46 억	942939	N	N	3967	N	N
48	20231024	100159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137200	-900	5	-0.65	234451800	1701	5.65	138900	139000	137000	179500	96700	138100	137831.75	10.16	5	-676	142033	140066	136533	134566	131033	141050	135550	46	41400	500	107710	100	1	9278884	12731	10.74	0.99	12	0.02	12772.00	138556.00	186000	20221227	-26.24	117300	20230726	16.97	176500	-22.27	20230102	117300	16.97	20230726	186000	-26.24	20221227	117300	16.97	20230726	0.29	Y	005300	500	46 억	942939	N	N	3967	N	N
49	20231024	090200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138100	0	3	0.00	27592800	199	0.66	138900	139000	138100	179500	96700	138100	138657.29	10.16	5	-57	142033	140066	136533	134566	131033	141050	135550	46	41400	500	107710	100	1	9278884	12814	10.81	1.00	12	0.00	12772.00	138556.00	186000	20221227	-25.75	117300	20230726	17.73	176500	-21.76	20230102	117300	17.73	20230726	186000	-25.75	20221227	117300	17.73	20230726	0.29	Y	005300	500	46 억	942939	N	N	3967	N	N
50	20231023	160158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138100	4900	2	3.68	4121520900	30085	226.75	133200	138500	133000	173100	93300	133200	136995.65	10.21	0	-2682	137733	135466	133833	131566	129933	134650	130750	46	39900	500	103890	100	1	9278884	12814	10.81	1.00	12	0.32	12772.00	138556.00	186000	20221227	-25.75	117300	20230726	17.73	176500	-21.76	20230102	117300	17.73	20230726	186000	-25.75	20221227	117300	17.73	20230726	0.29	Y	005300	500	46 억	947245	N	N	3967	N	N
51	20231023	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138100	4900	2	3.68	3721162700	27186	204.90	133200	138500	133000	173100	93300	133200	136877.90	10.21	0	-1974	137733	135466	133833	131566	129933	134650	130750	46	39900	500	103890	100	1	9278884	12814	10.81	1.00	12	0.29	12772.00	138556.00	186000	20221227	-25.75	117300	20230726	17.73	176500	-21.76	20230102	117300	17.73	20230726	186000	-25.75	20221227	117300	17.73	20230726	0.29	Y	005300	500	46 억	947245	N	N	1186	N	N
52	20231023	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137600	4400	2	3.30	2432390000	17855	134.57	133200	138500	133000	173100	93300	133200	136230.19	10.21	0	1491	137733	135466	133833	131566	129933	134650	130750	46	39900	500	103890	100	1	9278884	12768	10.77	0.99	12	0.19	12772.00	138556.00	186000	20221227	-26.02	117300	20230726	17.31	176500	-22.04	20230102	117300	17.31	20230726	186000	-26.02	20221227	117300	17.31	20230726	0.29	Y	005300	500	46 억	947245	N	N	1186	N	N
53	20231023	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	3000	2	2.25	1206703600	8940	67.38	133200	136300	133000	173100	93300	133200	134978.03	10.21	0	1832	137733	135466	133833	131566	129933	134650	130750	46	39900	500	103890	100	1	9278884	12638	10.66	0.98	12	0.10	12772.00	138556.00	186000	20221227	-26.77	117300	20230726	16.11	176500	-22.83	20230102	117300	16.11	20230726	186000	-26.77	20221227	117300	16.11	20230726	0.29	Y	005300	500	46 억	947245	N	N	1186	N	N
54	20231023	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135600	2400	2	1.80	789125800	5862	44.18	133200	135600	133000	173100	93300	133200	134617.16	10.21	0	1491	137733	135466	133833	131566	129933	134650	130750	46	39900	500	103890	100	1	9278884	12582	10.62	0.98	12	0.06	12772.00	138556.00	186000	20221227	-27.10	117300	20230726	15.60	176500	-23.17	20230102	117300	15.60	20230726	186000	-27.10	20221227	117300	15.60	20230726	0.29	Y	005300	500	46 억	947245	N	N	1186	N	N
55	20231023	110159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135100	1900	2	1.43	533315500	3970	29.92	133200	135400	133000	173100	93300	133200	134336.40	10.21	0	1287	137733	135466	133833	131566	129933	134650	130750	46	39900	500	103890	100	1	9278884	12536	10.58	0.98	12	0.04	12772.00	138556.00	186000	20221227	-27.37	117300	20230726	15.17	176500	-23.46	20230102	117300	15.17	20230726	186000	-27.37	20221227	117300	15.17	20230726	0.29	Y	005300	500	46 억	947245	N	N	1186	N	N
56	20231023	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135100	1900	2	1.43	326520600	2437	18.37	133200	135100	133000	173100	93300	133200	133984.65	10.21	0	842	137733	135466	133833	131566	129933	134650	130750	46	39900	500	103890	100	1	9278884	12536	10.58	0.98	12	0.03	12772.00	138556.00	186000	20221227	-27.37	117300	20230726	15.17	176500	-23.46	20230102	117300	15.17	20230726	186000	-27.37	20221227	117300	15.17	20230726	0.29	Y	005300	500	46 억	947245	N	N	1186	N	N
57	20231023	090159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133200	0	3	0.00	27972500	210	1.58	133200	134100	133000	173100	93300	133200	133202.38	10.21	0	126	137733	135466	133833	131566	129933	134650	130750	46	39900	500	103890	100	1	9278884	12359	10.43	0.96	12	0.00	12772.00	138556.00	186000	20221227	-28.39	117300	20230726	13.55	176500	-24.53	20230102	117300	13.55	20230726	186000	-28.39	20221227	117300	13.55	20230726	0.29	Y	005300	500	46 억	947245	N	N	1186	N	N
58	20231020	160158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133200	-3000	5	-2.20	1768741800	13259	101.86	136100	136100	132200	177000	95400	136200	133399.80	10.19	0	1551	138400	137300	136300	135200	134200	137250	135150	46	40800	500	106230	100	1	9278884	12359	10.43	0.96	12	0.14	12772.00	138556.00	186000	20221227	-28.39	117300	20230726	13.55	176500	-24.53	20230102	117300	13.55	20230726	186000	-28.39	20221227	117300	13.55	20230726	0.29	Y	005300	500	46 억	945799	N	N	1186	N	N
59	20231020	150158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133500	-2700	5	-1.98	1606324700	12044	92.53	136100	136100	132200	177000	95400	136200	133371.36	10.19	0	1552	138400	137300	136300	135200	134200	137250	135150	46	40800	500	106230	100	1	9278884	12387	10.45	0.96	12	0.13	12772.00	138556.00	186000	20221227	-28.23	117300	20230726	13.81	176500	-24.36	20230102	117300	13.81	20230726	186000	-28.23	20221227	117300	13.81	20230726	0.29	Y	005300	500	46 억	945799	N	N	2993	N	N
60	20231020	140159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133900	-2300	5	-1.69	1406191300	10545	81.01	136100	136100	132200	177000	95400	136200	133351.47	10.19	0	1409	138400	137300	136300	135200	134200	137250	135150	46	40800	500	106230	100	1	9278884	12424	10.48	0.97	12	0.11	12772.00	138556.00	186000	20221227	-28.01	117300	20230726	14.15	176500	-24.14	20230102	117300	14.15	20230726	186000	-28.01	20221227	117300	14.15	20230726	0.29	Y	005300	500	46 억	945799	N	N	2993	N	N
61	20231020	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133900	-2300	5	-1.69	1239185500	9298	71.43	136100	136100	132200	177000	95400	136200	133274.41	10.19	0	1427	138400	137300	136300	135200	134200	137250	135150	46	40800	500	106230	100	1	9278884	12424	10.48	0.97	12	0.10	12772.00	138556.00	186000	20221227	-28.01	117300	20230726	14.15	176500	-24.14	20230102	117300	14.15	20230726	186000	-28.01	20221227	117300	14.15	20230726	0.29	Y	005300	500	46 억	945799	N	N	2993	N	N
62	20231020	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	-2800	5	-2.06	984088900	7388	56.76	136100	136100	132200	177000	95400	136200	133200.99	10.19	0	774	138400	137300	136300	135200	134200	137250	135150	46	40800	500	106230	100	1	9278884	12378	10.44	0.96	12	0.08	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.29	Y	005300	500	46 억	945799	N	N	2993	N	N
63	20231020	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132800	-3400	5	-2.50	782667300	5879	45.16	136100	136100	132200	177000	95400	136200	133129.32	10.19	0	224	138400	137300	136300	135200	134200	137250	135150	46	40800	500	106230	100	1	9278884	12322	10.40	0.96	12	0.06	12772.00	138556.00	186000	20221227	-28.60	117300	20230726	13.21	176500	-24.76	20230102	117300	13.21	20230726	186000	-28.60	20221227	117300	13.21	20230726	0.29	Y	005300	500	46 억	945799	N	N	2993	N	N
64	20231020	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132400	-3800	5	-2.79	533756900	4003	30.75	136100	136100	132200	177000	95400	136200	133339.22	10.19	0	-240	138400	137300	136300	135200	134200	137250	135150	46	40800	500	106230	100	1	9278884	12285	10.37	0.96	12	0.04	12772.00	138556.00	186000	20221227	-28.82	117300	20230726	12.87	176500	-24.99	20230102	117300	12.87	20230726	186000	-28.82	20221227	117300	12.87	20230726	0.29	Y	005300	500	46 억	945799	N	N	2993	N	N
65	20231020	090159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	-900	5	-0.66	9775700	72	0.55	136100	136100	135300	177000	95400	136200	135773.61	10.19	0	-40	138400	137300	136300	135200	134200	137250	135150	46	40800	500	106230	100	1	9278884	12554	10.59	0.98	12	0.00	12772.00	138556.00	186000	20221227	-27.26	117300	20230726	15.35	176500	-23.34	20230102	117300	15.35	20230726	186000	-27.26	20221227	117300	15.35	20230726	0.29	Y	005300	500	46 억	945799	N	N	2993	N	N
66	20231019	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	-1300	5	-0.95	1772016700	13007	56.19	136200	137400	135300	178700	96300	137500	136235.64	10.20	-165	-6	139233	138366	137533	136666	135833	137950	136250	46	41200	500	107250	100	1	9278884	12638	10.66	0.98	12	0.14	12772.00	138556.00	186000	20221227	-26.77	117300	20230726	16.11	176500	-22.83	20230102	117300	16.11	20230726	186000	-26.77	20221227	117300	16.11	20230726	0.29	Y	005300	500	46 억	946755	N	N	2993	N	N
67	20231019	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135700	-1800	5	-1.31	1585518400	11636	50.27	136200	137400	135300	178700	96300	137500	136259.75	10.20	-165	-53	139233	138366	137533	136666	135833	137950	136250	46	41200	500	107250	100	1	9278884	12591	10.62	0.98	12	0.13	12772.00	138556.00	186000	20221227	-27.04	117300	20230726	15.69	176500	-23.12	20230102	117300	15.69	20230726	186000	-27.04	20221227	117300	15.69	20230726	0.29	Y	005300	500	46 억	946755	N	N	3304	N	N
68	20231019	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136300	-1200	5	-0.87	1280018400	9388	40.55	136200	137400	135300	178700	96300	137500	136346.23	10.20	-165	-353	139233	138366	137533	136666	135833	137950	136250	46	41200	500	107250	100	1	9278884	12647	10.67	0.98	12	0.10	12772.00	138556.00	186000	20221227	-26.72	117300	20230726	16.20	176500	-22.78	20230102	117300	16.20	20230726	186000	-26.72	20221227	117300	16.20	20230726	0.29	Y	005300	500	46 억	946755	N	N	3304	N	N
69	20231019	130156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136600	-900	5	-0.65	1060242900	7778	33.60	136200	137400	135300	178700	96300	137500	136313.05	10.20	-165	-192	139233	138366	137533	136666	135833	137950	136250	46	41200	500	107250	100	1	9278884	12675	10.70	0.99	12	0.08	12772.00	138556.00	186000	20221227	-26.56	117300	20230726	16.45	176500	-22.61	20230102	117300	16.45	20230726	186000	-26.56	20221227	117300	16.45	20230726	0.29	Y	005300	500	46 억	946755	N	N	3304	N	N
70	20231019	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136300	-1200	5	-0.87	870390900	6385	27.58	136200	137400	135300	178700	96300	137500	136318.07	10.20	-165	-229	139233	138366	137533	136666	135833	137950	136250	46	41200	500	107250	100	1	9278884	12647	10.67	0.98	12	0.07	12772.00	138556.00	186000	20221227	-26.72	117300	20230726	16.20	176500	-22.78	20230102	117300	16.20	20230726	186000	-26.72	20221227	117300	16.20	20230726	0.29	Y	005300	500	46 억	946755	N	N	3304	N	N
71	20231019	110157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136400	-1100	5	-0.80	674224000	4947	21.37	136200	137400	135300	178700	96300	137500	136289.47	10.20	-165	-18	139233	138366	137533	136666	135833	137950	136250	46	41200	500	107250	100	1	9278884	12656	10.68	0.98	12	0.05	12772.00	138556.00	186000	20221227	-26.67	117300	20230726	16.28	176500	-22.72	20230102	117300	16.28	20230726	186000	-26.67	20221227	117300	16.28	20230726	0.29	Y	005300	500	46 억	946755	N	N	3304	N	N
72	20231019	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136300	-1200	5	-0.87	355842600	2619	11.31	136200	136600	135300	178700	96300	137500	135869.64	10.20	-165	-177	139233	138366	137533	136666	135833	137950	136250	46	41200	500	107250	100	1	9278884	12647	10.67	0.98	12	0.03	12772.00	138556.00	186000	20221227	-26.72	117300	20230726	16.20	176500	-22.78	20230102	117300	16.20	20230726	186000	-26.72	20221227	117300	16.20	20230726	0.29	Y	005300	500	46 억	946755	N	N	3304	N	N
73	20231019	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	-2200	5	-1.60	50285300	370	1.60	136200	136600	135300	178700	96300	137500	135906.22	10.20	-165	-249	139233	138366	137533	136666	135833	137950	136250	46	41200	500	107250	100	1	9278884	12554	10.59	0.98	12	0.00	12772.00	138556.00	186000	20221227	-27.26	117300	20230726	15.35	176500	-23.34	20230102	117300	15.35	20230726	186000	-27.26	20221227	117300	15.35	20230726	0.29	Y	005300	500	46 억	946755	N	N	3304	N	N
74	20231018	160157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137500	-900	5	-0.65	3177827800	23132	74.80	138400	138400	136700	179900	96900	138400	137377.60	10.23	0	-1527	141933	140166	137233	135466	132533	141050	136350	46	41500	500	107950	100	1	9278884	12758	10.77	0.99	12	0.25	12772.00	138556.00	186000	20221227	-26.08	117300	20230726	17.22	176500	-22.10	20230102	117300	17.22	20230726	186000	-26.08	20221227	117300	17.22	20230726	0.30	Y	005300	500	46 억	949223	N	N	3304	N	N
75	20231018	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136800	-1600	5	-1.16	1335677900	9730	31.46	138400	138400	136700	179900	96900	138400	137273.27	10.23	0	-1555	141933	140166	137233	135466	132533	141050	136350	46	41500	500	107950	100	1	9278884	12694	10.71	0.99	12	0.10	12772.00	138556.00	186000	20221227	-26.45	117300	20230726	16.62	176500	-22.49	20230102	117300	16.62	20230726	186000	-26.45	20221227	117300	16.62	20230726	0.30	Y	005300	500	46 억	949223	N	N	5364	N	N
76	20231018	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136800	-1600	5	-1.16	1063820700	7747	25.05	138400	138400	136700	179900	96900	138400	137319.23	10.23	0	-1640	141933	140166	137233	135466	132533	141050	136350	46	41500	500	107950	100	1	9278884	12694	10.71	0.99	12	0.08	12772.00	138556.00	186000	20221227	-26.45	117300	20230726	16.62	176500	-22.49	20230102	117300	16.62	20230726	186000	-26.45	20221227	117300	16.62	20230726	0.30	Y	005300	500	46 억	949223	N	N	5364	N	N
77	20231018	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137300	-1100	5	-0.79	800693800	5829	18.85	138400	138400	136900	179900	96900	138400	137362.41	10.23	0	-1503	141933	140166	137233	135466	132533	141050	136350	46	41500	500	107950	100	1	9278884	12740	10.75	0.99	12	0.06	12772.00	138556.00	186000	20221227	-26.18	117300	20230726	17.05	176500	-22.21	20230102	117300	17.05	20230726	186000	-26.18	20221227	117300	17.05	20230726	0.30	Y	005300	500	46 억	949223	N	N	5364	N	N
78	20231018	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137400	-1000	5	-0.72	680596900	4954	16.02	138400	138400	136900	179900	96900	138400	137381.66	10.23	0	-1143	141933	140166	137233	135466	132533	141050	136350	46	41500	500	107950	100	1	9278884	12749	10.76	0.99	12	0.05	12772.00	138556.00	186000	20221227	-26.13	117300	20230726	17.14	176500	-22.15	20230102	117300	17.14	20230726	186000	-26.13	20221227	117300	17.14	20230726	0.30	Y	005300	500	46 억	949223	N	N	5364	N	N
79	20231018	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137000	-1400	5	-1.01	551331700	4012	12.97	138400	138400	136900	179900	96900	138400	137418.71	10.23	0	-1166	141933	140166	137233	135466	132533	141050	136350	46	41500	500	107950	100	1	9278884	12712	10.73	0.99	12	0.04	12772.00	138556.00	186000	20221227	-26.34	117300	20230726	16.79	176500	-22.38	20230102	117300	16.79	20230726	186000	-26.34	20221227	117300	16.79	20230726	0.30	Y	005300	500	46 억	949223	N	N	5364	N	N
80	20231018	100156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137400	-1000	5	-0.72	333231400	2424	7.84	138400	138400	137000	179900	96900	138400	137468.63	10.23	0	-894	141933	140166	137233	135466	132533	141050	136350	46	41500	500	107950	100	1	9278884	12749	10.76	0.99	12	0.03	12772.00	138556.00	186000	20221227	-26.13	117300	20230726	17.14	176500	-22.15	20230102	117300	17.14	20230726	186000	-26.13	20221227	117300	17.14	20230726	0.30	Y	005300	500	46 억	949223	N	N	5364	N	N
81	20231018	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138300	-100	5	-0.07	47957300	347	1.12	138400	138400	137200	179900	96900	138400	138200.88	10.23	0	-246	141933	140166	137233	135466	132533	141050	136350	46	41500	500	107950	100	1	9278884	12833	10.83	1.00	12	0.00	12772.00	138556.00	186000	20221227	-25.65	117300	20230726	17.90	176500	-21.64	20230102	117300	17.90	20230726	186000	-25.65	20221227	117300	17.90	20230726	0.30	Y	005300	500	46 억	949223	N	N	5364	N	N
82	20231017	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138400	3500	2	2.59	4237941300	30893	280.97	135800	139000	134300	175300	94500	134900	137181.24	10.24	0	-3860	136966	135932	134366	133332	131766	136450	133850	46	40400	500	105220	100	1	9278884	12842	10.84	1.00	12	0.33	12772.00	138556.00	186000	20221227	-25.59	117300	20230726	17.99	176500	-21.59	20230102	117300	17.99	20230726	186000	-25.59	20221227	117300	17.99	20230726	0.28	Y	005300	500	46 억	950205	N	N	5364	N	N
83	20231017	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138500	3600	2	2.67	3918928600	28587	260.00	135800	139000	134300	175300	94500	134900	137087.79	10.24	0	-2922	136966	135932	134366	133332	131766	136450	133850	46	40400	500	105220	100	1	9278884	12851	10.84	1.00	12	0.31	12772.00	138556.00	186000	20221227	-25.54	117300	20230726	18.07	176500	-21.53	20230102	117300	18.07	20230726	186000	-25.54	20221227	117300	18.07	20230726	0.28	Y	005300	500	46 억	950205	N	N	1392	N	N
84	20231017	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	138200	3300	2	2.45	2731927200	20018	182.06	135800	139000	134300	175300	94500	134900	136473.53	10.24	0	-188	136966	135932	134366	133332	131766	136450	133850	46	40400	500	105220	100	1	9278884	12823	10.82	1.00	12	0.22	12772.00	138556.00	186000	20221227	-25.70	117300	20230726	17.82	176500	-21.70	20230102	117300	17.82	20230726	186000	-25.70	20221227	117300	17.82	20230726	0.28	Y	005300	500	46 억	950205	N	N	1392	N	N
85	20231017	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136100	1200	2	0.89	1560535700	11489	104.49	135800	136500	134300	175300	94500	134900	135828.68	10.24	0	-2000	136966	135932	134366	133332	131766	136450	133850	46	40400	500	105220	100	1	9278884	12629	10.66	0.98	12	0.12	12772.00	138556.00	186000	20221227	-26.83	117300	20230726	16.03	176500	-22.89	20230102	117300	16.03	20230726	186000	-26.83	20221227	117300	16.03	20230726	0.28	Y	005300	500	46 억	950205	N	N	1392	N	N
86	20231017	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135800	900	2	0.67	1240405000	9137	83.10	135800	136500	134300	175300	94500	134900	135756.27	10.24	0	-1964	136966	135932	134366	133332	131766	136450	133850	46	40400	500	105220	100	1	9278884	12601	10.63	0.98	12	0.10	12772.00	138556.00	186000	20221227	-26.99	117300	20230726	15.77	176500	-23.06	20230102	117300	15.77	20230726	186000	-26.99	20221227	117300	15.77	20230726	0.28	Y	005300	500	46 억	950205	N	N	1392	N	N
87	20231017	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	1000	2	0.74	976495700	7195	65.44	135800	136500	134300	175300	94500	134900	135718.65	10.24	0	-1890	136966	135932	134366	133332	131766	136450	133850	46	40400	500	105220	100	1	9278884	12610	10.64	0.98	12	0.08	12772.00	138556.00	186000	20221227	-26.94	117300	20230726	15.86	176500	-23.00	20230102	117300	15.86	20230726	186000	-26.94	20221227	117300	15.86	20230726	0.28	Y	005300	500	46 억	950205	N	N	1392	N	N
88	20231017	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	1000	2	0.74	570798300	4208	38.27	135800	136500	134300	175300	94500	134900	135645.98	10.24	0	-704	136966	135932	134366	133332	131766	136450	133850	46	40400	500	105220	100	1	9278884	12610	10.64	0.98	12	0.05	12772.00	138556.00	186000	20221227	-26.94	117300	20230726	15.86	176500	-23.00	20230102	117300	15.86	20230726	186000	-26.94	20221227	117300	15.86	20230726	0.28	Y	005300	500	46 억	950205	N	N	1392	N	N
89	20231017	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135700	800	2	0.59	18325600	135	1.23	135800	135800	135600	175300	94500	134900	135745.19	10.24	0	-1	136966	135932	134366	133332	131766	136450	133850	46	40400	500	105220	100	1	9278884	12591	10.62	0.98	12	0.00	12772.00	138556.00	186000	20221227	-27.04	117300	20230726	15.69	176500	-23.12	20230102	117300	15.69	20230726	186000	-27.04	20221227	117300	15.69	20230726	0.28	Y	005300	500	46 억	950205	N	N	1392	N	N
90	20231016	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	800	2	0.60	1476930900	10981	75.48	133700	135400	132800	174300	93900	134100	134498.65	10.21	0	3078	138233	136166	133633	131566	129033	137200	132600	46	40200	500	104590	100	1	9278884	12517	10.56	0.97	12	0.12	12772.00	138556.00	186000	20221227	-27.47	117300	20230726	15.00	176500	-23.57	20230102	117300	15.00	20230726	186000	-27.47	20221227	117300	15.00	20230726	0.29	Y	005300	500	46 억	947303	N	N	1392	N	N
91	20231016	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134400	300	2	0.22	1247811600	9281	63.80	133700	135400	132800	174300	93900	134100	134447.97	10.21	0	3186	138233	136166	133633	131566	129033	137200	132600	46	40200	500	104590	100	1	9278884	12471	10.52	0.97	12	0.10	12772.00	138556.00	186000	20221227	-27.74	117300	20230726	14.58	176500	-23.85	20230102	117300	14.58	20230726	186000	-27.74	20221227	117300	14.58	20230726	0.29	Y	005300	500	46 억	947303	N	N	1849	N	N
92	20231016	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	200	2	0.15	849107700	6317	43.42	133700	135400	132800	174300	93900	134100	134416.29	10.21	0	1840	138233	136166	133633	131566	129033	137200	132600	46	40200	500	104590	100	1	9278884	12462	10.52	0.97	12	0.07	12772.00	138556.00	186000	20221227	-27.80	117300	20230726	14.49	176500	-23.91	20230102	117300	14.49	20230726	186000	-27.80	20221227	117300	14.49	20230726	0.29	Y	005300	500	46 억	947303	N	N	1849	N	N
93	20231016	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134100	0	3	0.00	694106000	5161	35.48	133700	135400	132800	174300	93900	134100	134490.60	10.21	0	1348	138233	136166	133633	131566	129033	137200	132600	46	40200	500	104590	100	1	9278884	12443	10.50	0.97	12	0.06	12772.00	138556.00	186000	20221227	-27.90	117300	20230726	14.32	176500	-24.02	20230102	117300	14.32	20230726	186000	-27.90	20221227	117300	14.32	20230726	0.29	Y	005300	500	46 억	947303	N	N	1849	N	N
94	20231016	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	700	2	0.52	498730100	3706	25.47	133700	135400	132800	174300	93900	134100	134573.69	10.21	0	1265	138233	136166	133633	131566	129033	137200	132600	46	40200	500	104590	100	1	9278884	12508	10.55	0.97	12	0.04	12772.00	138556.00	186000	20221227	-27.53	117300	20230726	14.92	176500	-23.63	20230102	117300	14.92	20230726	186000	-27.53	20221227	117300	14.92	20230726	0.29	Y	005300	500	46 억	947303	N	N	1849	N	N
95	20231016	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	1100	2	0.82	401886900	2988	20.54	133700	135400	132800	174300	93900	134100	134500.30	10.21	0	1105	138233	136166	133633	131566	129033	137200	132600	46	40200	500	104590	100	1	9278884	12545	10.59	0.98	12	0.03	12772.00	138556.00	186000	20221227	-27.31	117300	20230726	15.26	176500	-23.40	20230102	117300	15.26	20230726	186000	-27.31	20221227	117300	15.26	20230726	0.29	Y	005300	500	46 억	947303	N	N	1849	N	N
96	20231016	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	200	2	0.15	144879000	1083	7.44	133700	134700	132800	174300	93900	134100	133775.62	10.21	0	179	138233	136166	133633	131566	129033	137200	132600	46	40200	500	104590	100	1	9278884	12462	10.52	0.97	12	0.01	12772.00	138556.00	186000	20221227	-27.80	117300	20230726	14.49	176500	-23.91	20230102	117300	14.49	20230726	186000	-27.80	20221227	117300	14.49	20230726	0.29	Y	005300	500	46 억	947303	N	N	1849	N	N
97	20231016	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133000	-1100	5	-0.82	3742100	28	0.19	133700	134000	133000	174300	93900	134100	133646.43	10.21	0	-5	138233	136166	133633	131566	129033	137200	132600	46	40200	500	104590	100	1	9278884	12341	10.41	0.96	12	0.00	12772.00	138556.00	186000	20221227	-28.49	117300	20230726	13.38	176500	-24.65	20230102	117300	13.38	20230726	186000	-28.49	20221227	117300	13.38	20230726	0.29	Y	005300	500	46 억	947303	N	N	1849	N	N
98	20231012	160155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132800	-1800	5	-1.34	2025740700	15184	83.46	135900	135900	132400	174900	94300	134600	133412.85	10.25	0	-2157	139333	136966	135533	133166	131733	136250	132450	46	40300	500	104980	100	1	9278884	12322	10.40	0.96	12	0.16	12772.00	138556.00	186000	20221227	-28.60	117300	20230726	13.21	176500	-24.76	20230102	117300	13.21	20230726	186000	-28.60	20221227	117300	13.21	20230726	0.30	Y	005300	500	46 억	951384	N	N	2925	N	N
99	20231012	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	-2100	5	-1.56	1690052000	12656	69.56	135900	135900	132400	174900	94300	134600	133537.61	10.25	0	-1989	139333	136966	135533	133166	131733	136250	132450	46	40300	500	104980	100	1	9278884	12295	10.37	0.96	12	0.14	12772.00	138556.00	186000	20221227	-28.76	117300	20230726	12.96	176500	-24.93	20230102	117300	12.96	20230726	186000	-28.76	20221227	117300	12.96	20230726	0.30	Y	005300	500	46 억	951384	N	N	5441	N	N
100	20231012	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	-1700	5	-1.26	1384203800	10354	56.91	135900	135900	132600	174900	94300	134600	133687.83	10.25	0	-1675	139333	136966	135533	133166	131733	136250	132450	46	40300	500	104980	100	1	9278884	12332	10.41	0.96	12	0.11	12772.00	138556.00	186000	20221227	-28.55	117300	20230726	13.30	176500	-24.70	20230102	117300	13.30	20230726	186000	-28.55	20221227	117300	13.30	20230726	0.30	Y	005300	500	46 억	951384	N	N	5441	N	N
101	20231012	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134200	-400	5	-0.30	1075096600	8044	44.21	135900	135900	132600	174900	94300	134600	133651.99	10.25	0	-747	139333	136966	135533	133166	131733	136250	132450	46	40300	500	104980	100	1	9278884	12452	10.51	0.97	12	0.09	12772.00	138556.00	186000	20221227	-27.85	117300	20230726	14.41	176500	-23.97	20230102	117300	14.41	20230726	186000	-27.85	20221227	117300	14.41	20230726	0.30	Y	005300	500	46 억	951384	N	N	5441	N	N
102	20231012	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134000	-600	5	-0.45	914420700	6844	37.62	135900	135900	132600	174900	94300	134600	133609.10	10.25	0	-144	139333	136966	135533	133166	131733	136250	132450	46	40300	500	104980	100	1	9278884	12434	10.49	0.97	12	0.07	12772.00	138556.00	186000	20221227	-27.96	117300	20230726	14.24	176500	-24.08	20230102	117300	14.24	20230726	186000	-27.96	20221227	117300	14.24	20230726	0.30	Y	005300	500	46 억	951384	N	N	5441	N	N
103	20231012	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134000	-600	5	-0.45	655425100	4910	26.99	135900	135900	132600	174900	94300	134600	133487.80	10.25	0	809	139333	136966	135533	133166	131733	136250	132450	46	40300	500	104980	100	1	9278884	12434	10.49	0.97	12	0.05	12772.00	138556.00	186000	20221227	-27.96	117300	20230726	14.24	176500	-24.08	20230102	117300	14.24	20230726	186000	-27.96	20221227	117300	14.24	20230726	0.30	Y	005300	500	46 억	951384	N	N	5441	N	N
104	20231012	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132800	-1800	5	-1.34	282765000	2118	11.64	135900	135900	132800	174900	94300	134600	133505.67	10.25	0	-88	139333	136966	135533	133166	131733	136250	132450	46	40300	500	104980	100	1	9278884	12322	10.40	0.96	12	0.02	12772.00	138556.00	186000	20221227	-28.60	117300	20230726	13.21	176500	-24.76	20230102	117300	13.21	20230726	186000	-28.60	20221227	117300	13.21	20230726	0.30	Y	005300	500	46 억	951384	N	N	5441	N	N
105	20231012	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134200	-400	5	-0.30	22958100	170	0.93	135900	135900	134100	174900	94300	134600	135047.65	10.25	0	-75	139333	136966	135533	133166	131733	136250	132450	46	40300	500	104980	100	1	9278884	12452	10.51	0.97	12	0.00	12772.00	138556.00	186000	20221227	-27.85	117300	20230726	14.41	176500	-23.97	20230102	117300	14.41	20230726	186000	-27.85	20221227	117300	14.41	20230726	0.30	Y	005300	500	46 억	951384	N	N	5441	N	N
106	20231011	160155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134600	-1400	5	-1.03	2453863900	18172	41.77	137900	137900	134100	176800	95200	136000	135035.43	10.36	0	-9359	140866	138432	135566	133132	130266	139650	134350	46	40800	500	106080	100	1	9278884	12489	10.54	0.97	12	0.20	12772.00	138556.00	186000	20221227	-27.63	117300	20230726	14.75	176500	-23.74	20230102	117300	14.75	20230726	186000	-27.63	20221227	117300	14.75	20230726	0.29	Y	005300	500	46 억	961294	N	N	5441	N	N
107	20231011	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	-1700	5	-1.25	2278444900	16868	38.78	137900	137900	134100	176800	95200	136000	135074.99	10.36	0	-8722	140866	138432	135566	133132	130266	139650	134350	46	40800	500	106080	100	1	9278884	12462	10.52	0.97	12	0.18	12772.00	138556.00	186000	20221227	-27.80	117300	20230726	14.49	176500	-23.91	20230102	117300	14.49	20230726	186000	-27.80	20221227	117300	14.49	20230726	0.29	Y	005300	500	46 억	961294	N	N	3640	N	N
108	20231011	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	-1200	5	-0.88	1894465600	14012	32.21	137900	137900	134100	176800	95200	136000	135203.08	10.36	0	-6889	140866	138432	135566	133132	130266	139650	134350	46	40800	500	106080	100	1	9278884	12508	10.55	0.97	12	0.15	12772.00	138556.00	186000	20221227	-27.53	117300	20230726	14.92	176500	-23.63	20230102	117300	14.92	20230726	186000	-27.53	20221227	117300	14.92	20230726	0.29	Y	005300	500	46 억	961294	N	N	3640	N	N
109	20231011	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	-1700	5	-1.25	1626151200	12021	27.63	137900	137900	134100	176800	95200	136000	135275.87	10.36	0	-5809	140866	138432	135566	133132	130266	139650	134350	46	40800	500	106080	100	1	9278884	12462	10.52	0.97	12	0.13	12772.00	138556.00	186000	20221227	-27.80	117300	20230726	14.49	176500	-23.91	20230102	117300	14.49	20230726	186000	-27.80	20221227	117300	14.49	20230726	0.29	Y	005300	500	46 억	961294	N	N	3640	N	N
110	20231011	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	-1300	5	-0.96	1369354900	10113	23.25	137900	137900	134300	176800	95200	136000	135405.41	10.36	0	-5091	140866	138432	135566	133132	130266	139650	134350	46	40800	500	106080	100	1	9278884	12499	10.55	0.97	12	0.11	12772.00	138556.00	186000	20221227	-27.58	117300	20230726	14.83	176500	-23.68	20230102	117300	14.83	20230726	186000	-27.58	20221227	117300	14.83	20230726	0.29	Y	005300	500	46 억	961294	N	N	3640	N	N
111	20231011	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	-1300	5	-0.96	1173668700	8659	19.91	137900	137900	134300	176800	95200	136000	135543.22	10.36	0	-4321	140866	138432	135566	133132	130266	139650	134350	46	40800	500	106080	100	1	9278884	12499	10.55	0.97	12	0.09	12772.00	138556.00	186000	20221227	-27.58	117300	20230726	14.83	176500	-23.68	20230102	117300	14.83	20230726	186000	-27.58	20221227	117300	14.83	20230726	0.29	Y	005300	500	46 억	961294	N	N	3640	N	N
112	20231011	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135800	-200	5	-0.15	763042500	5621	12.92	137900	137900	134500	176800	95200	136000	135748.53	10.36	0	-2621	140866	138432	135566	133132	130266	139650	134350	46	40800	500	106080	100	1	9278884	12601	10.63	0.98	12	0.06	12772.00	138556.00	186000	20221227	-26.99	117300	20230726	15.77	176500	-23.06	20230102	117300	15.77	20230726	186000	-26.99	20221227	117300	15.77	20230726	0.29	Y	005300	500	46 억	961294	N	N	3640	N	N
113	20231011	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137200	1200	2	0.88	70370400	511	1.17	137900	137900	136100	176800	95200	136000	137711.15	10.36	0	-78	140866	138432	135566	133132	130266	139650	134350	46	40800	500	106080	100	1	9278884	12731	10.74	0.99	12	0.01	12772.00	138556.00	186000	20221227	-26.24	117300	20230726	16.97	176500	-22.27	20230102	117300	16.97	20230726	186000	-26.24	20221227	117300	16.97	20230726	0.29	Y	005300	500	46 억	961294	N	N	3640	N	N
114	20231010	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136000	4200	2	3.19	5902435200	43401	308.99	132800	138000	132700	171300	92300	131800	135997.68	10.36	-170	5227	133666	132732	131366	130432	129066	133200	130900	46	39500	500	102800	100	1	9278884	12619	10.65	0.98	12	0.47	12772.00	138556.00	186000	20221227	-26.88	117300	20230726	15.94	176500	-22.95	20230102	117300	15.94	20230726	186000	-26.88	20221227	117300	15.94	20230726	0.37	Y	005300	500	46 억	961243	N	N	3640	N	N
115	20231010	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135700	3900	2	2.96	5562456000	40894	291.14	132800	138000	132700	171300	92300	131800	136021.32	10.36	-170	4921	133666	132732	131366	130432	129066	133200	130900	46	39500	500	102800	100	1	9278884	12591	10.62	0.98	12	0.44	12772.00	138556.00	186000	20221227	-27.04	117300	20230726	15.69	176500	-23.12	20230102	117300	15.69	20230726	186000	-27.04	20221227	117300	15.69	20230726	0.37	Y	005300	500	46 억	961243	N	N	2714	N	N
116	20231010	140153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	4100	2	3.11	4621650500	33962	241.79	132800	138000	132700	171300	92300	131800	136082.99	10.36	-170	4874	133666	132732	131366	130432	129066	133200	130900	46	39500	500	102800	100	1	9278884	12610	10.64	0.98	12	0.37	12772.00	138556.00	186000	20221227	-26.94	117300	20230726	15.86	176500	-23.00	20230102	117300	15.86	20230726	186000	-26.94	20221227	117300	15.86	20230726	0.37	Y	005300	500	46 억	961243	N	N	2714	N	N
117	20231010	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136700	4900	2	3.72	3765576700	27691	197.15	132800	138000	132700	171300	92300	131800	135985.58	10.36	-170	5568	133666	132732	131366	130432	129066	133200	130900	46	39500	500	102800	100	1	9278884	12684	10.70	0.99	12	0.30	12772.00	138556.00	186000	20221227	-26.51	117300	20230726	16.54	176500	-22.55	20230102	117300	16.54	20230726	186000	-26.51	20221227	117300	16.54	20230726	0.37	Y	005300	500	46 억	961243	N	N	2714	N	N
118	20231010	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137300	5500	2	4.17	2993634500	22058	157.04	132800	138000	132700	171300	92300	131800	135716.50	10.36	-170	6531	133666	132732	131366	130432	129066	133200	130900	46	39500	500	102800	100	1	9278884	12740	10.75	0.99	12	0.24	12772.00	138556.00	186000	20221227	-26.18	117300	20230726	17.05	176500	-22.21	20230102	117300	17.05	20230726	186000	-26.18	20221227	117300	17.05	20230726	0.37	Y	005300	500	46 억	961243	N	N	2714	N	N
119	20231010	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136900	5100	2	3.87	2190331200	16215	115.44	132800	137600	132700	171300	92300	131800	135080.56	10.36	-170	6623	133666	132732	131366	130432	129066	133200	130900	46	39500	500	102800	100	1	9278884	12703	10.72	0.99	12	0.17	12772.00	138556.00	186000	20221227	-26.40	117300	20230726	16.71	176500	-22.44	20230102	117300	16.71	20230726	186000	-26.40	20221227	117300	16.71	20230726	0.37	Y	005300	500	46 억	961243	N	N	2714	N	N
120	20231010	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134400	2600	2	1.97	865081800	6474	46.09	132800	134500	132700	171300	92300	131800	133624.00	10.36	-170	3093	133666	132732	131366	130432	129066	133200	130900	46	39500	500	102800	100	1	9278884	12471	10.52	0.97	12	0.07	12772.00	138556.00	186000	20221227	-27.74	117300	20230726	14.58	176500	-23.85	20230102	117300	14.58	20230726	186000	-27.74	20221227	117300	14.58	20230726	0.37	Y	005300	500	46 억	961243	N	N	2714	N	N
121	20231010	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133600	1800	2	1.37	113077200	850	6.05	132800	133700	132700	171300	92300	131800	133032.00	10.36	-170	473	133666	132732	131366	130432	129066	133200	130900	46	39500	500	102800	100	1	9278884	12397	10.46	0.96	12	0.01	12772.00	138556.00	186000	20221227	-28.17	117300	20230726	13.90	176500	-24.31	20230102	117300	13.90	20230726	186000	-28.17	20221227	117300	13.90	20230726	0.37	Y	005300	500	46 억	961243	N	N	2714	N	N
122	20231006	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131800	200	2	0.15	1840990700	14021	36.34	131700	132300	130000	171000	92200	131600	131302.23	10.41	246	-3452	138000	134800	129200	126000	120400	136400	127600	46	39400	500	102640	100	1	9278884	12230	10.32	0.95	12	0.15	12772.00	138556.00	186000	20221227	-29.14	117300	20230726	12.36	176500	-25.33	20230102	117300	12.36	20230726	186000	-29.14	20221227	117300	12.36	20230726	0.37	Y	005300	500	46 억	966223	N	N	2714	N	N
123	20231006	150150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131200	-400	5	-0.30	1678854300	12787	33.14	131700	132300	130000	171000	92200	131600	131293.79	10.41	246	-3696	138000	134800	129200	126000	120400	136400	127600	46	39400	500	102640	100	1	9278884	12174	10.27	0.95	12	0.14	12772.00	138556.00	186000	20221227	-29.46	117300	20230726	11.85	176500	-25.67	20230102	117300	11.85	20230726	186000	-29.46	20221227	117300	11.85	20230726	0.37	Y	005300	500	46 억	966223	N	N	2953	N	N
124	20231006	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	400	2	0.30	1289640100	9834	25.49	131700	132200	130000	171000	92200	131600	131140.86	10.41	246	-2817	138000	134800	129200	126000	120400	136400	127600	46	39400	500	102640	100	1	9278884	12248	10.34	0.95	12	0.11	12772.00	138556.00	186000	20221227	-29.03	117300	20230726	12.53	176500	-25.21	20230102	117300	12.53	20230726	186000	-29.03	20221227	117300	12.53	20230726	0.37	Y	005300	500	46 억	966223	N	N	2953	N	N
125	20231006	130150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131600	0	3	0.00	961889200	7349	19.05	131700	132000	130000	171000	92200	131600	130886.89	10.41	246	-1984	138000	134800	129200	126000	120400	136400	127600	46	39400	500	102640	100	1	9278884	12211	10.30	0.95	12	0.08	12772.00	138556.00	186000	20221227	-29.25	117300	20230726	12.19	176500	-25.44	20230102	117300	12.19	20230726	186000	-29.25	20221227	117300	12.19	20230726	0.37	Y	005300	500	46 억	966223	N	N	2953	N	N
126	20231006	120150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131400	-200	5	-0.15	743891000	5690	14.75	131700	132000	130000	171000	92200	131600	130736.25	10.41	246	-1596	138000	134800	129200	126000	120400	136400	127600	46	39400	500	102640	100	1	9278884	12192	10.29	0.95	12	0.06	12772.00	138556.00	186000	20221227	-29.35	117300	20230726	12.02	176500	-25.55	20230102	117300	12.02	20230726	186000	-29.35	20221227	117300	12.02	20230726	0.37	Y	005300	500	46 억	966223	N	N	2953	N	N
127	20231006	110148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130600	-1000	5	-0.76	594020900	4545	11.78	131700	132000	130000	171000	92200	131600	130697.27	10.41	246	-1299	138000	134800	129200	126000	120400	136400	127600	46	39400	500	102640	100	1	9278884	12118	10.23	0.94	12	0.05	12772.00	138556.00	186000	20221227	-29.78	117300	20230726	11.34	176500	-26.01	20230102	117300	11.34	20230726	186000	-29.78	20221227	117300	11.34	20230726	0.37	Y	005300	500	46 억	966223	N	N	2953	N	N
128	20231006	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130800	-800	5	-0.61	363434500	2783	7.21	131700	132000	130000	171000	92200	131600	130590.18	10.41	246	-703	138000	134800	129200	126000	120400	136400	127600	46	39400	500	102640	100	1	9278884	12137	10.24	0.94	12	0.03	12772.00	138556.00	186000	20221227	-29.68	117300	20230726	11.51	176500	-25.89	20230102	117300	11.51	20230726	186000	-29.68	20221227	117300	11.51	20230726	0.37	Y	005300	500	46 억	966223	N	N	2953	N	N
129	20231006	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	400	2	0.30	14490700	110	0.29	131700	132000	131700	171000	92200	131600	131736.11	10.41	246	17	138000	134800	129200	126000	120400	136400	127600	46	39400	500	102640	100	1	9278884	12248	10.34	0.95	12	0.00	12772.00	138556.00	186000	20221227	-29.03	117300	20230726	12.53	176500	-25.21	20230102	117300	12.53	20230726	186000	-29.03	20221227	117300	12.53	20230726	0.37	Y	005300	500	46 억	966223	N	N	2953	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History