KissMeData/000080/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

59 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	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	250	2	1.19	17975031300	836066	579.72	21350	21950	21050	27300	14700	21000	21499.68	9.51	0	-70014	21466	21232	20966	20732	20466	21100	20600	3632	6300	5000	16380	50	1	70133611	14903	17.40	1.22	12	1.19	1221.00	17363.00	28250	20221111	-24.78	18560	20230927	14.49	26700	-20.41	20230130	18560	14.49	20230927	28250	-24.78	20221111	18560	14.49	20230927	1.12	Y	000080	5000	3631 억	6673158	N	N	84630	N	N
3	20231031	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	150	2	0.71	17085670550	794260	550.74	21350	21950	21050	27300	14700	21000	21511.43	9.51	0	-54813	21466	21232	20966	20732	20466	21100	20600	3632	6300	5000	16380	50	1	70133611	14833	17.32	1.22	12	1.13	1221.00	17363.00	28250	20221111	-25.13	18560	20230927	13.95	26700	-20.79	20230130	18560	13.95	20230927	28250	-25.13	20221111	18560	13.95	20230927	1.12	Y	000080	5000	3631 억	6673158	N	N	14959	N	N
4	20231031	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	250	2	1.19	15464556350	717721	497.66	21350	21950	21050	27300	14700	21000	21546.75	9.51	0	-37148	21466	21232	20966	20732	20466	21100	20600	3632	6300	5000	16380	50	1	70133611	14903	17.40	1.22	12	1.02	1221.00	17363.00	28250	20221111	-24.78	18560	20230927	14.49	26700	-20.41	20230130	18560	14.49	20230927	28250	-24.78	20221111	18560	14.49	20230927	1.12	Y	000080	5000	3631 억	6673158	N	N	14959	N	N
5	20231031	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	150	2	0.71	14110149350	653840	453.37	21350	21950	21050	27300	14700	21000	21580.43	9.51	0	-28092	21466	21232	20966	20732	20466	21100	20600	3632	6300	5000	16380	50	1	70133611	14833	17.32	1.22	12	0.93	1221.00	17363.00	28250	20221111	-25.13	18560	20230927	13.95	26700	-20.79	20230130	18560	13.95	20230927	28250	-25.13	20221111	18560	13.95	20230927	1.12	Y	000080	5000	3631 억	6673158	N	N	14959	N	N
6	20231031	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	450	2	2.14	12188476750	563447	390.69	21350	21950	21050	27300	14700	21000	21631.98	9.51	0	-6432	21466	21232	20966	20732	20466	21100	20600	3632	6300	5000	16380	50	1	70133611	15044	17.57	1.24	12	0.80	1221.00	17363.00	28250	20221111	-24.07	18560	20230927	15.57	26700	-19.66	20230130	18560	15.57	20230927	28250	-24.07	20221111	18560	15.57	20230927	1.12	Y	000080	5000	3631 억	6673158	N	N	14959	N	N
7	20231031	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21700	700	2	3.33	9960292450	460060	319.00	21350	21950	21050	27300	14700	21000	21649.99	9.51	0	7049	21466	21232	20966	20732	20466	21100	20600	3632	6300	5000	16380	50	1	70133611	15219	17.77	1.25	12	0.66	1221.00	17363.00	28250	20221111	-23.19	18560	20230927	16.92	26700	-18.73	20230130	18560	16.92	20230927	28250	-23.19	20221111	18560	16.92	20230927	1.12	Y	000080	5000	3631 억	6673158	N	N	14959	N	N
8	20231031	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	350	2	1.67	1644324000	77429	53.69	21350	21400	21050	27300	14700	21000	21236.54	9.51	0	-937	21466	21232	20966	20732	20466	21100	20600	3632	6300	5000	16380	50	1	70133611	14974	17.49	1.23	12	0.11	1221.00	17363.00	28250	20221111	-24.42	18560	20230927	15.03	26700	-20.04	20230130	18560	15.03	20230927	28250	-24.42	20221111	18560	15.03	20230927	1.12	Y	000080	5000	3631 억	6673158	N	N	14959	N	N
9	20231031	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	300	2	1.43	88088900	4132	2.87	21350	21350	21250	27300	14700	21000	21318.71	9.51	0	-1390	21466	21232	20966	20732	20466	21100	20600	3632	6300	5000	16380	50	1	70133611	14938	17.44	1.23	12	0.01	1221.00	17363.00	28250	20221111	-24.60	18560	20230927	14.76	26700	-20.22	20230130	18560	14.76	20230927	28250	-24.60	20221111	18560	14.76	20230927	1.12	Y	000080	5000	3631 억	6673158	N	N	14959	N	N
10	20231030	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-50	5	-0.24	2997776250	143206	48.80	21050	21200	20700	27350	14750	21050	20933.29	9.55	0	-7739	21450	21250	21000	20800	20550	21350	20900	3632	6300	5000	16410	50	1	70133611	14728	17.20	1.21	12	0.20	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.12	Y	000080	5000	3631 억	6695716	N	N	14712	N	N
11	20231030	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-150	5	-0.71	2218210150	106120	36.16	21050	21150	20700	27350	14750	21050	20902.85	9.55	0	-3792	21450	21250	21000	20800	20550	21350	20900	3632	6300	5000	16410	50	1	70133611	14658	17.12	1.20	12	0.15	1221.00	17363.00	28250	20221111	-26.02	18560	20230927	12.61	26700	-21.72	20230130	18560	12.61	20230927	28250	-26.02	20221111	18560	12.61	20230927	1.12	Y	000080	5000	3631 억	6695716	N	N	16623	N	N
12	20231030	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-150	5	-0.71	1898140600	90798	30.94	21050	21150	20700	27350	14750	21050	20905.09	9.55	0	-6109	21450	21250	21000	20800	20550	21350	20900	3632	6300	5000	16410	50	1	70133611	14658	17.12	1.20	12	0.13	1221.00	17363.00	28250	20221111	-26.02	18560	20230927	12.61	26700	-21.72	20230130	18560	12.61	20230927	28250	-26.02	20221111	18560	12.61	20230927	1.12	Y	000080	5000	3631 억	6695716	N	N	16623	N	N
13	20231030	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	-250	5	-1.19	1596570850	76334	26.01	21050	21150	20700	27350	14750	21050	20915.59	9.55	0	-7595	21450	21250	21000	20800	20550	21350	20900	3632	6300	5000	16410	50	1	70133611	14588	17.04	1.20	12	0.11	1221.00	17363.00	28250	20221111	-26.37	18560	20230927	12.07	26700	-22.10	20230130	18560	12.07	20230927	28250	-26.37	20221111	18560	12.07	20230927	1.12	Y	000080	5000	3631 억	6695716	N	N	16623	N	N
14	20231030	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	-250	5	-1.19	1315128550	62794	21.40	21050	21150	20700	27350	14750	21050	20943.54	9.55	0	-5411	21450	21250	21000	20800	20550	21350	20900	3632	6300	5000	16410	50	1	70133611	14588	17.04	1.20	12	0.09	1221.00	17363.00	28250	20221111	-26.37	18560	20230927	12.07	26700	-22.10	20230130	18560	12.07	20230927	28250	-26.37	20221111	18560	12.07	20230927	1.12	Y	000080	5000	3631 억	6695716	N	N	16623	N	N
15	20231030	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-100	5	-0.48	859731600	40938	13.95	21050	21150	20900	27350	14750	21050	21000.82	9.55	0	-1633	21450	21250	21000	20800	20550	21350	20900	3632	6300	5000	16410	50	1	70133611	14693	17.16	1.21	12	0.06	1221.00	17363.00	28250	20221111	-25.84	18560	20230927	12.88	26700	-21.54	20230130	18560	12.88	20230927	28250	-25.84	20221111	18560	12.88	20230927	1.12	Y	000080	5000	3631 억	6695716	N	N	16623	N	N
16	20231030	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	50	2	0.24	549982200	26162	8.92	21050	21150	20900	27350	14750	21050	21022.18	9.55	0	446	21450	21250	21000	20800	20550	21350	20900	3632	6300	5000	16410	50	1	70133611	14798	17.28	1.22	12	0.04	1221.00	17363.00	28250	20221111	-25.31	18560	20230927	13.69	26700	-20.97	20230130	18560	13.69	20230927	28250	-25.31	20221111	18560	13.69	20230927	1.12	Y	000080	5000	3631 억	6695716	N	N	16623	N	N
17	20231030	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	22397200	1064	0.36	21050	21050	21050	27350	14750	21050	21050.00	9.55	0	236	21450	21250	21000	20800	20550	21350	20900	3632	6300	5000	16410	50	1	70133611	14763	17.24	1.21	12	0.00	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.12	Y	000080	5000	3631 억	6695716	N	N	16623	N	N
18	20231027	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	100	2	0.48	6142757150	292002	132.93	21000	21200	20750	27200	14700	20950	21036.67	9.70	0	-83615	21416	21182	21016	20782	20616	21100	20700	3632	6250	5000	16340	50	1	70133611	14763	17.24	1.21	12	0.42	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.13	Y	000080	5000	3631 억	6800463	N	N	16623	N	N
19	20231027	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	250	2	1.19	4000874700	190493	86.72	21000	21200	20750	27200	14700	20950	21002.74	9.70	0	-17500	21416	21182	21016	20782	20616	21100	20700	3632	6250	5000	16340	50	1	70133611	14868	17.36	1.22	12	0.27	1221.00	17363.00	28250	20221111	-24.96	18560	20230927	14.22	26700	-20.60	20230130	18560	14.22	20230927	28250	-24.96	20221111	18560	14.22	20230927	1.13	Y	000080	5000	3631 억	6800463	N	N	23130	N	N
20	20231027	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	200	2	0.95	3172167600	151364	68.91	21000	21150	20750	27200	14700	20950	20957.21	9.70	0	-8634	21416	21182	21016	20782	20616	21100	20700	3632	6250	5000	16340	50	1	70133611	14833	17.32	1.22	12	0.22	1221.00	17363.00	28250	20221111	-25.13	18560	20230927	13.95	26700	-20.79	20230130	18560	13.95	20230927	28250	-25.13	20221111	18560	13.95	20230927	1.13	Y	000080	5000	3631 억	6800463	N	N	23130	N	N
21	20231027	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-100	5	-0.48	2234638050	106789	48.61	21000	21150	20750	27200	14700	20950	20925.73	9.70	0	-7149	21416	21182	21016	20782	20616	21100	20700	3632	6250	5000	16340	50	1	70133611	14623	17.08	1.20	12	0.15	1221.00	17363.00	28250	20221111	-26.19	18560	20230927	12.34	26700	-21.91	20230130	18560	12.34	20230927	28250	-26.19	20221111	18560	12.34	20230927	1.13	Y	000080	5000	3631 억	6800463	N	N	23130	N	N
22	20231027	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	50	2	0.24	1819513950	86899	39.56	21000	21150	20750	27200	14700	20950	20938.26	9.70	0	3026	21416	21182	21016	20782	20616	21100	20700	3632	6250	5000	16340	50	1	70133611	14728	17.20	1.21	12	0.12	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.13	Y	000080	5000	3631 억	6800463	N	N	23130	N	N
23	20231027	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	100	2	0.48	1461868100	69873	31.81	21000	21150	20750	27200	14700	20950	20921.79	9.70	0	6564	21416	21182	21016	20782	20616	21100	20700	3632	6250	5000	16340	50	1	70133611	14763	17.24	1.21	12	0.10	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.13	Y	000080	5000	3631 억	6800463	N	N	23130	N	N
24	20231027	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-50	5	-0.24	1023051900	48977	22.30	21000	21000	20750	27200	14700	20950	20888.41	9.70	0	4509	21416	21182	21016	20782	20616	21100	20700	3632	6250	5000	16340	50	1	70133611	14658	17.12	1.20	12	0.07	1221.00	17363.00	28250	20221111	-26.02	18560	20230927	12.61	26700	-21.72	20230130	18560	12.61	20230927	28250	-26.02	20221111	18560	12.61	20230927	1.13	Y	000080	5000	3631 억	6800463	N	N	23130	N	N
25	20231027	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	50	2	0.24	47187000	2247	1.02	21000	21000	21000	27200	14700	20950	21000.00	9.70	0	365	21416	21182	21016	20782	20616	21100	20700	3632	6250	5000	16340	50	1	70133611	14728	17.20	1.21	12	0.00	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.13	Y	000080	5000	3631 억	6800463	N	N	23130	N	N
26	20231026	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-300	5	-1.41	4581274500	218205	75.91	21250	21250	20850	27600	14900	21250	20995.02	9.71	0	20625	21783	21516	21083	20816	20383	21650	20950	3632	6350	5000	16570	50	1	70133611	14693	17.16	1.21	12	0.31	1221.00	17363.00	28250	20221111	-25.84	18560	20230927	12.88	26700	-21.54	20230130	18560	12.88	20230927	28250	-25.84	20221111	18560	12.88	20230927	1.11	Y	000080	5000	3631 억	6809886	N	N	23130	N	N
27	20231026	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-300	5	-1.41	4177904900	198941	69.21	21250	21250	20850	27600	14900	21250	21000.44	9.71	0	19636	21783	21516	21083	20816	20383	21650	20950	3632	6350	5000	16570	50	1	70133611	14693	17.16	1.21	12	0.28	1221.00	17363.00	28250	20221111	-25.84	18560	20230927	12.88	26700	-21.54	20230130	18560	12.88	20230927	28250	-25.84	20221111	18560	12.88	20230927	1.11	Y	000080	5000	3631 억	6809886	N	N	23939	N	N
28	20231026	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-350	5	-1.65	3705545900	176398	61.37	21250	21250	20850	27600	14900	21250	21006.42	9.71	0	14297	21783	21516	21083	20816	20383	21650	20950	3632	6350	5000	16570	50	1	70133611	14658	17.12	1.20	12	0.25	1221.00	17363.00	28250	20221111	-26.02	18560	20230927	12.61	26700	-21.72	20230130	18560	12.61	20230927	28250	-26.02	20221111	18560	12.61	20230927	1.11	Y	000080	5000	3631 억	6809886	N	N	23939	N	N
29	20231026	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-300	5	-1.41	3238100900	154084	53.61	21250	21250	20850	27600	14900	21250	21014.82	9.71	0	12174	21783	21516	21083	20816	20383	21650	20950	3632	6350	5000	16570	50	1	70133611	14693	17.16	1.21	12	0.22	1221.00	17363.00	28250	20221111	-25.84	18560	20230927	12.88	26700	-21.54	20230130	18560	12.88	20230927	28250	-25.84	20221111	18560	12.88	20230927	1.11	Y	000080	5000	3631 억	6809886	N	N	23939	N	N
30	20231026	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-300	5	-1.41	2782475500	132341	46.04	21250	21250	20850	27600	14900	21250	21024.66	9.71	0	7925	21783	21516	21083	20816	20383	21650	20950	3632	6350	5000	16570	50	1	70133611	14693	17.16	1.21	12	0.19	1221.00	17363.00	28250	20221111	-25.84	18560	20230927	12.88	26700	-21.54	20230130	18560	12.88	20230927	28250	-25.84	20221111	18560	12.88	20230927	1.11	Y	000080	5000	3631 억	6809886	N	N	23939	N	N
31	20231026	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-150	5	-0.71	2135336500	101475	35.30	21250	21250	20900	27600	14900	21250	21042.52	9.71	0	3232	21783	21516	21083	20816	20383	21650	20950	3632	6350	5000	16570	50	1	70133611	14798	17.28	1.22	12	0.14	1221.00	17363.00	28250	20221111	-25.31	18560	20230927	13.69	26700	-20.97	20230130	18560	13.69	20230927	28250	-25.31	20221111	18560	13.69	20230927	1.11	Y	000080	5000	3631 억	6809886	N	N	23939	N	N
32	20231026	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-250	5	-1.18	1673404500	79520	27.67	21250	21250	20900	27600	14900	21250	21043.23	9.71	0	2188	21783	21516	21083	20816	20383	21650	20950	3632	6350	5000	16570	50	1	70133611	14728	17.20	1.21	12	0.11	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.11	Y	000080	5000	3631 억	6809886	N	N	23939	N	N
33	20231026	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-250	5	-1.18	157145150	7416	2.58	21250	21250	20950	27600	14900	21250	21188.12	9.71	0	-1770	21783	21516	21083	20816	20383	21650	20950	3632	6350	5000	16570	50	1	70133611	14728	17.20	1.21	12	0.01	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.11	Y	000080	5000	3631 억	6809886	N	N	23939	N	N
34	20231025	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	550	2	2.66	6003083350	284721	197.45	20750	21350	20650	26900	14500	20700	21083.64	9.65	0	90173	21100	20900	20600	20400	20100	20750	20250	3632	6200	5000	16140	50	1	70133611	14903	17.40	1.22	12	0.41	1221.00	17363.00	28250	20221111	-24.78	18560	20230927	14.49	26700	-20.41	20230130	18560	14.49	20230927	28250	-24.78	20221111	18560	14.49	20230927	1.12	Y	000080	5000	3631 억	6770797	N	N	23929	N	N
35	20231025	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	600	2	2.90	5189920900	246510	170.95	20750	21350	20650	26900	14500	20700	21053.59	9.65	0	79080	21100	20900	20600	20400	20100	20750	20250	3632	6200	5000	16140	50	1	70133611	14938	17.44	1.23	12	0.35	1221.00	17363.00	28250	20221111	-24.60	18560	20230927	14.76	26700	-20.22	20230130	18560	14.76	20230927	28250	-24.60	20221111	18560	14.76	20230927	1.12	Y	000080	5000	3631 억	6770797	N	N	33366	N	N
36	20231025	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	600	2	2.90	3917995800	186689	129.46	20750	21300	20650	26900	14500	20700	20986.75	9.65	0	64252	21100	20900	20600	20400	20100	20750	20250	3632	6200	5000	16140	50	1	70133611	14938	17.44	1.23	12	0.27	1221.00	17363.00	28250	20221111	-24.60	18560	20230927	14.76	26700	-20.22	20230130	18560	14.76	20230927	28250	-24.60	20221111	18560	14.76	20230927	1.12	Y	000080	5000	3631 억	6770797	N	N	33366	N	N
37	20231025	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	350	2	1.69	2799922450	133833	92.81	20750	21100	20650	26900	14500	20700	20921.02	9.65	0	45419	21100	20900	20600	20400	20100	20750	20250	3632	6200	5000	16140	50	1	70133611	14763	17.24	1.21	12	0.19	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.12	Y	000080	5000	3631 억	6770797	N	N	33366	N	N
38	20231025	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	300	2	1.45	2383450500	114007	79.06	20750	21100	20650	26900	14500	20700	20906.18	9.65	0	36890	21100	20900	20600	20400	20100	20750	20250	3632	6200	5000	16140	50	1	70133611	14728	17.20	1.21	12	0.16	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.12	Y	000080	5000	3631 억	6770797	N	N	33366	N	N
39	20231025	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	350	2	1.69	2025603850	96964	67.24	20750	21100	20650	26900	14500	20700	20890.27	9.65	0	33316	21100	20900	20600	20400	20100	20750	20250	3632	6200	5000	16140	50	1	70133611	14763	17.24	1.21	12	0.14	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.12	Y	000080	5000	3631 억	6770797	N	N	33366	N	N
40	20231025	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	150	2	0.72	1050725000	50408	34.96	20750	21000	20650	26900	14500	20700	20844.41	9.65	0	19300	21100	20900	20600	20400	20100	20750	20250	3632	6200	5000	16140	50	1	70133611	14623	17.08	1.20	12	0.07	1221.00	17363.00	28250	20221111	-26.19	18560	20230927	12.34	26700	-21.91	20230130	18560	12.34	20230927	28250	-26.19	20221111	18560	12.34	20230927	1.12	Y	000080	5000	3631 억	6770797	N	N	33366	N	N
41	20231025	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	50	2	0.24	72349450	3491	2.42	20750	20750	20650	26900	14500	20700	20724.56	9.65	0	-443	21100	20900	20600	20400	20100	20750	20250	3632	6200	5000	16140	50	1	70133611	14553	16.99	1.20	12	0.00	1221.00	17363.00	28250	20221111	-26.55	18560	20230927	11.80	26700	-22.28	20230130	18560	11.80	20230927	28250	-26.55	20221111	18560	11.80	20230927	1.12	Y	000080	5000	3631 억	6770797	N	N	33366	N	N
42	20231024	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	0	3	0.00	2959688350	143811	66.02	20750	20800	20300	26900	14500	20700	20579.81	9.67	48	-16308	21133	20916	20683	20466	20233	20800	20350	3632	6200	5000	16140	50	1	70133611	14518	16.95	1.19	12	0.21	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28250	-26.73	20221111	18560	11.53	20230927	1.07	Y	000080	5000	3631 억	6779029	N	N	33366	N	N
43	20231024	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	-50	5	-0.24	2635084000	128111	58.82	20750	20800	20300	26900	14500	20700	20568.76	9.67	48	-17176	21133	20916	20683	20466	20233	20800	20350	3632	6200	5000	16140	50	1	70133611	14483	16.91	1.19	12	0.18	1221.00	17363.00	28250	20221111	-26.90	18560	20230927	11.26	26700	-22.66	20230130	18560	11.26	20230927	28250	-26.90	20221111	18560	11.26	20230927	1.07	Y	000080	5000	3631 억	6779029	N	N	39960	N	N
44	20231024	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-100	5	-0.48	2167818600	105514	48.44	20750	20800	20300	26900	14500	20700	20545.32	9.67	48	-13345	21133	20916	20683	20466	20233	20800	20350	3632	6200	5000	16140	50	1	70133611	14448	16.87	1.19	12	0.15	1221.00	17363.00	28250	20221111	-27.08	18560	20230927	10.99	26700	-22.85	20230130	18560	10.99	20230927	28250	-27.08	20221111	18560	10.99	20230927	1.07	Y	000080	5000	3631 억	6779029	N	N	39960	N	N
45	20231024	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-100	5	-0.48	1818729750	88567	40.66	20750	20800	20300	26900	14500	20700	20535.07	9.67	48	-7909	21133	20916	20683	20466	20233	20800	20350	3632	6200	5000	16140	50	1	70133611	14448	16.87	1.19	12	0.13	1221.00	17363.00	28250	20221111	-27.08	18560	20230927	10.99	26700	-22.85	20230130	18560	10.99	20230927	28250	-27.08	20221111	18560	10.99	20230927	1.07	Y	000080	5000	3631 억	6779029	N	N	39960	N	N
46	20231024	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20600	-100	5	-0.48	1627081600	79248	36.38	20750	20800	20300	26900	14500	20700	20531.52	9.67	48	-4346	21133	20916	20683	20466	20233	20800	20350	3632	6200	5000	16140	50	1	70133611	14448	16.87	1.19	12	0.11	1221.00	17363.00	28250	20221111	-27.08	18560	20230927	10.99	26700	-22.85	20230130	18560	10.99	20230927	28250	-27.08	20221111	18560	10.99	20230927	1.07	Y	000080	5000	3631 억	6779029	N	N	39960	N	N
47	20231024	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20500	-200	5	-0.97	1280654500	62361	28.63	20750	20800	20300	26900	14500	20700	20536.14	9.67	48	-846	21133	20916	20683	20466	20233	20800	20350	3632	6200	5000	16140	50	1	70133611	14377	16.79	1.18	12	0.09	1221.00	17363.00	28250	20221111	-27.43	18560	20230927	10.45	26700	-23.22	20230130	18560	10.45	20230927	28250	-27.43	20221111	18560	10.45	20230927	1.07	Y	000080	5000	3631 억	6779029	N	N	39960	N	N
48	20231024	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20450	-250	5	-1.21	750882300	36487	16.75	20750	20800	20300	26900	14500	20700	20579.45	9.67	48	775	21133	20916	20683	20466	20233	20800	20350	3632	6200	5000	16140	50	1	70133611	14342	16.75	1.18	12	0.05	1221.00	17363.00	28250	20221111	-27.61	18560	20230927	10.18	26700	-23.41	20230130	18560	10.18	20230927	28250	-27.61	20221111	18560	10.18	20230927	1.07	Y	000080	5000	3631 억	6779029	N	N	39960	N	N
49	20231024	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	100	2	0.48	33817100	1629	0.75	20750	20800	20750	26900	14500	20700	20759.42	9.67	48	298	21133	20916	20683	20466	20233	20800	20350	3632	6200	5000	16140	50	1	70133611	14588	17.04	1.20	12	0.00	1221.00	17363.00	28250	20221111	-26.37	18560	20230927	12.07	26700	-22.10	20230130	18560	12.07	20230927	28250	-26.37	20221111	18560	12.07	20230927	1.07	Y	000080	5000	3631 억	6779029	N	N	39960	N	N
50	20231023	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	50	2	0.24	4466449550	216233	42.08	20800	20900	20450	26800	14500	20650	20655.70	9.68	0	-20253	21816	21232	20916	20332	20016	21075	20175	3632	6150	5000	16100	50	1	70133611	14518	16.95	1.19	12	0.31	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28250	-26.73	20221111	18560	11.53	20230927	1.09	Y	000080	5000	3631 억	6789548	N	N	39960	N	N
51	20231023	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	50	2	0.24	4114827050	199234	38.77	20800	20900	20450	26800	14500	20650	20653.24	9.68	0	-15925	21816	21232	20916	20332	20016	21075	20175	3632	6150	5000	16100	50	1	70133611	14518	16.95	1.19	12	0.28	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28250	-26.73	20221111	18560	11.53	20230927	1.09	Y	000080	5000	3631 억	6789548	N	N	85313	N	N
52	20231023	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	50	2	0.24	3074543500	148739	28.94	20800	20900	20450	26800	14500	20650	20670.73	9.68	0	-22947	21816	21232	20916	20332	20016	21075	20175	3632	6150	5000	16100	50	1	70133611	14518	16.95	1.19	12	0.21	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28250	-26.73	20221111	18560	11.53	20230927	1.09	Y	000080	5000	3631 억	6789548	N	N	85313	N	N
53	20231023	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	50	2	0.24	2688481700	130093	25.32	20800	20900	20450	26800	14500	20650	20665.84	9.68	0	-19727	21816	21232	20916	20332	20016	21075	20175	3632	6150	5000	16100	50	1	70133611	14518	16.95	1.19	12	0.19	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28250	-26.73	20221111	18560	11.53	20230927	1.09	Y	000080	5000	3631 억	6789548	N	N	85313	N	N
54	20231023	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	50	2	0.24	2235297700	108160	21.05	20800	20900	20450	26800	14500	20650	20666.58	9.68	0	-18717	21816	21232	20916	20332	20016	21075	20175	3632	6150	5000	16100	50	1	70133611	14518	16.95	1.19	12	0.15	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28250	-26.73	20221111	18560	11.53	20230927	1.09	Y	000080	5000	3631 억	6789548	N	N	85313	N	N
55	20231023	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	100	2	0.48	1748074850	84615	16.47	20800	20900	20450	26800	14500	20650	20659.16	9.68	0	-18778	21816	21232	20916	20332	20016	21075	20175	3632	6150	5000	16100	50	1	70133611	14553	16.99	1.20	12	0.12	1221.00	17363.00	28250	20221111	-26.55	18560	20230927	11.80	26700	-22.28	20230130	18560	11.80	20230927	28250	-26.55	20221111	18560	11.80	20230927	1.09	Y	000080	5000	3631 억	6789548	N	N	85313	N	N
56	20231023	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	100	2	0.48	1440957150	69824	13.59	20800	20900	20450	26800	14500	20650	20636.99	9.68	0	-16415	21816	21232	20916	20332	20016	21075	20175	3632	6150	5000	16100	50	1	70133611	14553	16.99	1.20	12	0.10	1221.00	17363.00	28250	20221111	-26.55	18560	20230927	11.80	26700	-22.28	20230130	18560	11.80	20230927	28250	-26.55	20221111	18560	11.80	20230927	1.09	Y	000080	5000	3631 억	6789548	N	N	85313	N	N
57	20231023	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	-100	5	-0.48	146340550	7072	1.38	20800	20800	20550	26800	14500	20650	20692.95	9.68	0	-2634	21816	21232	20916	20332	20016	21075	20175	3632	6150	5000	16100	50	1	70133611	14412	16.83	1.18	12	0.01	1221.00	17363.00	28250	20221111	-27.26	18560	20230927	10.72	26700	-23.03	20230130	18560	10.72	20230927	28250	-27.26	20221111	18560	10.72	20230927	1.09	Y	000080	5000	3631 억	6789548	N	N	85313	N	N
58	20231020	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	-650	5	-3.05	10682416700	510428	60.81	21300	21500	20600	27650	14950	21300	20928.29	9.62	0	6055	22066	21682	21266	20882	20466	21875	21075	3632	6350	5000	16610	50	1	70133611	14483	16.91	1.19	12	0.73	1221.00	17363.00	28250	20221111	-26.90	18560	20230927	11.26	26700	-22.66	20230130	18560	11.26	20230927	28250	-26.90	20221111	18560	11.26	20230927	1.08	Y	000080	5000	3631 억	6748139	N	N	85313	N	N
59	20231020	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	-600	5	-2.82	10124279350	483410	57.59	21300	21500	20600	27650	14950	21300	20943.10	9.62	0	1402	22066	21682	21266	20882	20466	21875	21075	3632	6350	5000	16610	50	1	70133611	14518	16.95	1.19	12	0.69	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28250	-26.73	20221111	18560	11.53	20230927	1.08	Y	000080	5000	3631 억	6748139	N	N	94905	N	N
60	20231020	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-450	5	-2.11	8760377250	417597	49.75	21300	21500	20600	27650	14950	21300	20977.68	9.62	0	-15238	22066	21682	21266	20882	20466	21875	21075	3632	6350	5000	16610	50	1	70133611	14623	17.08	1.20	12	0.60	1221.00	17363.00	28250	20221111	-26.19	18560	20230927	12.34	26700	-21.91	20230130	18560	12.34	20230927	28250	-26.19	20221111	18560	12.34	20230927	1.08	Y	000080	5000	3631 억	6748139	N	N	94905	N	N
61	20231020	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-550	5	-2.58	7352499500	349958	41.69	21300	21500	20600	27650	14950	21300	21009.25	9.62	0	-31309	22066	21682	21266	20882	20466	21875	21075	3632	6350	5000	16610	50	1	70133611	14553	16.99	1.20	12	0.50	1221.00	17363.00	28250	20221111	-26.55	18560	20230927	11.80	26700	-22.28	20230130	18560	11.80	20230927	28250	-26.55	20221111	18560	11.80	20230927	1.08	Y	000080	5000	3631 억	6748139	N	N	94905	N	N
62	20231020	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-350	5	-1.64	6096450600	289433	34.48	21300	21500	20700	27650	14950	21300	21063.02	9.62	0	-32518	22066	21682	21266	20882	20466	21875	21075	3632	6350	5000	16610	50	1	70133611	14693	17.16	1.21	12	0.41	1221.00	17363.00	28250	20221111	-25.84	18560	20230927	12.88	26700	-21.54	20230130	18560	12.88	20230927	28250	-25.84	20221111	18560	12.88	20230927	1.08	Y	000080	5000	3631 억	6748139	N	N	94905	N	N
63	20231020	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-250	5	-1.17	4790418450	227084	27.06	21300	21500	20700	27650	14950	21300	21094.91	9.62	0	-36918	22066	21682	21266	20882	20466	21875	21075	3632	6350	5000	16610	50	1	70133611	14763	17.24	1.21	12	0.32	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.08	Y	000080	5000	3631 억	6748139	N	N	94905	N	N
64	20231020	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-250	5	-1.17	3675776400	174157	20.75	21300	21500	20700	27650	14950	21300	21105.56	9.62	0	-36647	22066	21682	21266	20882	20466	21875	21075	3632	6350	5000	16610	50	1	70133611	14763	17.24	1.21	12	0.25	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.08	Y	000080	5000	3631 억	6748139	N	N	94905	N	N
65	20231020	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	100	2	0.47	519129750	24323	2.90	21300	21500	21200	27650	14950	21300	21344.06	9.62	0	-10912	22066	21682	21266	20882	20466	21875	21075	3632	6350	5000	16610	50	1	70133611	15009	17.53	1.23	12	0.03	1221.00	17363.00	28250	20221111	-24.25	18560	20230927	15.30	26700	-19.85	20230130	18560	15.30	20230927	28250	-24.25	20221111	18560	15.30	20230927	1.08	Y	000080	5000	3631 억	6748139	N	N	94905	N	N
66	20231019	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	250	2	1.19	17844532350	834920	172.38	21000	21650	20850	27350	14750	21050	21372.87	9.45	-1584	59406	21550	21300	20950	20700	20350	21425	20825	3632	6300	5000	16410	50	1	70133611	14938	17.44	1.23	12	1.19	1221.00	17363.00	28250	20221111	-24.60	18560	20230927	14.76	26700	-20.22	20230130	18560	14.76	20230927	28250	-24.60	20221111	18560	14.76	20230927	1.13	Y	000080	5000	3631 억	6626457	N	N	94905	N	N
67	20231019	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	300	2	1.43	17159915150	802792	165.75	21000	21650	20850	27350	14750	21050	21375.31	9.45	-1584	62029	21550	21300	20950	20700	20350	21425	20825	3632	6300	5000	16410	50	1	70133611	14974	17.49	1.23	12	1.14	1221.00	17363.00	28250	20221111	-24.42	18560	20230927	15.03	26700	-20.04	20230130	18560	15.03	20230927	28250	-24.42	20221111	18560	15.03	20230927	1.13	Y	000080	5000	3631 억	6626457	N	N	73706	N	N
68	20231019	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	350	2	1.66	15567642550	728188	150.34	21000	21650	20850	27350	14750	21050	21378.62	9.45	-1584	81483	21550	21300	20950	20700	20350	21425	20825	3632	6300	5000	16410	50	1	70133611	15009	17.53	1.23	12	1.04	1221.00	17363.00	28250	20221111	-24.25	18560	20230927	15.30	26700	-19.85	20230130	18560	15.30	20230927	28250	-24.25	20221111	18560	15.30	20230927	1.13	Y	000080	5000	3631 억	6626457	N	N	73706	N	N
69	20231019	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	350	2	1.66	14258080400	666971	137.71	21000	21650	20850	27350	14750	21050	21377.38	9.45	-1584	101577	21550	21300	20950	20700	20350	21425	20825	3632	6300	5000	16410	50	1	70133611	15009	17.53	1.23	12	0.95	1221.00	17363.00	28250	20221111	-24.25	18560	20230927	15.30	26700	-19.85	20230130	18560	15.30	20230927	28250	-24.25	20221111	18560	15.30	20230927	1.13	Y	000080	5000	3631 억	6626457	N	N	73706	N	N
70	20231019	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	350	2	1.66	13166047350	615840	127.15	21000	21650	20850	27350	14750	21050	21379.03	9.45	-1584	103440	21550	21300	20950	20700	20350	21425	20825	3632	6300	5000	16410	50	1	70133611	15009	17.53	1.23	12	0.88	1221.00	17363.00	28250	20221111	-24.25	18560	20230927	15.30	26700	-19.85	20230130	18560	15.30	20230927	28250	-24.25	20221111	18560	15.30	20230927	1.13	Y	000080	5000	3631 억	6626457	N	N	73706	N	N
71	20231019	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	500	2	2.38	11122677600	520410	107.45	21000	21650	20850	27350	14750	21050	21372.94	9.45	-1584	102314	21550	21300	20950	20700	20350	21425	20825	3632	6300	5000	16410	50	1	70133611	15114	17.65	1.24	12	0.74	1221.00	17363.00	28250	20221111	-23.72	18560	20230927	16.11	26700	-19.29	20230130	18560	16.11	20230927	28250	-23.72	20221111	18560	16.11	20230927	1.13	Y	000080	5000	3631 억	6626457	N	N	73706	N	N
72	20231019	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	450	2	2.14	7552869250	354663	73.22	21000	21550	20850	27350	14750	21050	21295.93	9.45	-1584	61763	21550	21300	20950	20700	20350	21425	20825	3632	6300	5000	16410	50	1	70133611	15079	17.61	1.24	12	0.51	1221.00	17363.00	28250	20221111	-23.89	18560	20230927	15.84	26700	-19.48	20230130	18560	15.84	20230927	28250	-23.89	20221111	18560	15.84	20230927	1.13	Y	000080	5000	3631 억	6626457	N	N	73706	N	N
73	20231019	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	200	2	0.95	649334100	30778	6.35	21000	21350	21000	27350	14750	21050	21097.41	9.45	-1584	2403	21550	21300	20950	20700	20350	21425	20825	3632	6300	5000	16410	50	1	70133611	14903	17.40	1.22	12	0.04	1221.00	17363.00	28250	20221111	-24.78	18560	20230927	14.49	26700	-20.41	20230130	18560	14.49	20230927	28250	-24.78	20221111	18560	14.49	20230927	1.13	Y	000080	5000	3631 억	6626457	N	N	73706	N	N
74	20231018	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	50	2	0.24	10124410300	483515	48.50	20950	21200	20600	27300	14700	21000	20939.03	9.50	0	-31447	22200	21600	20850	20250	19500	21900	20550	3632	6300	5000	16380	50	1	70133611	14763	17.24	1.21	12	0.69	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.16	Y	000080	5000	3631 억	6663687	N	N	73706	N	N
75	20231018	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	50	2	0.24	5758631300	276193	27.70	20950	21100	20600	27300	14700	21000	20850.02	9.50	0	-33577	22200	21600	20850	20250	19500	21900	20550	3632	6300	5000	16380	50	1	70133611	14763	17.24	1.21	12	0.39	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.16	Y	000080	5000	3631 억	6663687	N	N	71215	N	N
76	20231018	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-150	5	-0.71	4684181850	225026	22.57	20950	21100	20600	27300	14700	21000	20816.17	9.50	0	-33325	22200	21600	20850	20250	19500	21900	20550	3632	6300	5000	16380	50	1	70133611	14623	17.08	1.20	12	0.32	1221.00	17363.00	28250	20221111	-26.19	18560	20230927	12.34	26700	-21.91	20230130	18560	12.34	20230927	28250	-26.19	20221111	18560	12.34	20230927	1.16	Y	000080	5000	3631 억	6663687	N	N	71215	N	N
77	20231018	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	-200	5	-0.95	3982794200	191449	19.20	20950	21100	20600	27300	14700	21000	20803.41	9.50	0	-25170	22200	21600	20850	20250	19500	21900	20550	3632	6300	5000	16380	50	1	70133611	14588	17.04	1.20	12	0.27	1221.00	17363.00	28250	20221111	-26.37	18560	20230927	12.07	26700	-22.10	20230130	18560	12.07	20230927	28250	-26.37	20221111	18560	12.07	20230927	1.16	Y	000080	5000	3631 억	6663687	N	N	71215	N	N
78	20231018	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20800	-200	5	-0.95	3610581900	173539	17.41	20950	21100	20600	27300	14700	21000	20805.58	9.50	0	-19777	22200	21600	20850	20250	19500	21900	20550	3632	6300	5000	16380	50	1	70133611	14588	17.04	1.20	12	0.25	1221.00	17363.00	28250	20221111	-26.37	18560	20230927	12.07	26700	-22.10	20230130	18560	12.07	20230927	28250	-26.37	20221111	18560	12.07	20230927	1.16	Y	000080	5000	3631 억	6663687	N	N	71215	N	N
79	20231018	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	-250	5	-1.19	3173120800	152468	15.29	20950	21100	20600	27300	14700	21000	20811.70	9.50	0	-16975	22200	21600	20850	20250	19500	21900	20550	3632	6300	5000	16380	50	1	70133611	14553	16.99	1.20	12	0.22	1221.00	17363.00	28250	20221111	-26.55	18560	20230927	11.80	26700	-22.28	20230130	18560	11.80	20230927	28250	-26.55	20221111	18560	11.80	20230927	1.16	Y	000080	5000	3631 억	6663687	N	N	71215	N	N
80	20231018	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	-300	5	-1.43	2510225500	120466	12.08	20950	21100	20600	27300	14700	21000	20837.61	9.50	0	-21019	22200	21600	20850	20250	19500	21900	20550	3632	6300	5000	16380	50	1	70133611	14518	16.95	1.19	12	0.17	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28250	-26.73	20221111	18560	11.53	20230927	1.16	Y	000080	5000	3631 억	6663687	N	N	71215	N	N
81	20231018	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-100	5	-0.48	90990850	4347	0.44	20950	21000	20850	27300	14700	21000	20931.65	9.50	0	-1944	22200	21600	20850	20250	19500	21900	20550	3632	6300	5000	16380	50	1	70133611	14658	17.12	1.20	12	0.01	1221.00	17363.00	28250	20221111	-26.02	18560	20230927	12.61	26700	-21.72	20230130	18560	12.61	20230927	28250	-26.02	20221111	18560	12.61	20230927	1.16	Y	000080	5000	3631 억	6663687	N	N	71215	N	N
82	20231017	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	1020	2	5.11	20883346550	993435	439.01	20200	21450	20100	25950	13990	19980	21021.39	9.12	0	283590	20353	20166	19913	19726	19473	20260	19820	3632	5970	5000	15580	50	1	70133611	14728	17.20	1.21	12	1.42	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.15	Y	000080	5000	3631 억	6398564	N	N	70961	N	N
83	20231017	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	1020	2	5.11	20195183000	960666	424.52	20200	21450	20100	25950	13990	19980	21022.06	9.12	0	288291	20353	20166	19913	19726	19473	20260	19820	3632	5970	5000	15580	50	1	70133611	14728	17.20	1.21	12	1.37	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.15	Y	000080	5000	3631 억	6398564	N	N	14081	N	N
84	20231017	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	1020	2	5.11	18583934000	883972	390.63	20200	21450	20100	25950	13990	19980	21023.22	9.12	0	303678	20353	20166	19913	19726	19473	20260	19820	3632	5970	5000	15580	50	1	70133611	14728	17.20	1.21	12	1.26	1221.00	17363.00	28250	20221111	-25.66	18560	20230927	13.15	26700	-21.35	20230130	18560	13.15	20230927	28250	-25.66	20221111	18560	13.15	20230927	1.15	Y	000080	5000	3631 억	6398564	N	N	14081	N	N
85	20231017	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	1270	2	6.36	17416909100	828787	366.25	20200	21450	20100	25950	13990	19980	21014.94	9.12	0	292203	20353	20166	19913	19726	19473	20260	19820	3632	5970	5000	15580	50	1	70133611	14903	17.40	1.22	12	1.18	1221.00	17363.00	28250	20221111	-24.78	18560	20230927	14.49	26700	-20.41	20230130	18560	14.49	20230927	28250	-24.78	20221111	18560	14.49	20230927	1.15	Y	000080	5000	3631 억	6398564	N	N	14081	N	N
86	20231017	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	1320	2	6.61	15400233800	734119	324.41	20200	21450	20100	25950	13990	19980	20977.84	9.12	0	260736	20353	20166	19913	19726	19473	20260	19820	3632	5970	5000	15580	50	1	70133611	14938	17.44	1.23	12	1.05	1221.00	17363.00	28250	20221111	-24.60	18560	20230927	14.76	26700	-20.22	20230130	18560	14.76	20230927	28250	-24.60	20221111	18560	14.76	20230927	1.15	Y	000080	5000	3631 억	6398564	N	N	14081	N	N
87	20231017	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	1120	2	5.61	13116070200	626381	276.80	20200	21450	20100	25950	13990	19980	20939.44	9.12	0	207086	20353	20166	19913	19726	19473	20260	19820	3632	5970	5000	15580	50	1	70133611	14798	17.28	1.22	12	0.89	1221.00	17363.00	28250	20221111	-25.31	18560	20230927	13.69	26700	-20.97	20230130	18560	13.69	20230927	28250	-25.31	20221111	18560	13.69	20230927	1.15	Y	000080	5000	3631 억	6398564	N	N	14081	N	N
88	20231017	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	1070	2	5.36	11448607800	547127	241.78	20200	21450	20100	25950	13990	19980	20924.95	9.12	0	197582	20353	20166	19913	19726	19473	20260	19820	3632	5970	5000	15580	50	1	70133611	14763	17.24	1.21	12	0.78	1221.00	17363.00	28250	20221111	-25.49	18560	20230927	13.42	26700	-21.16	20230130	18560	13.42	20230927	28250	-25.49	20221111	18560	13.42	20230927	1.15	Y	000080	5000	3631 억	6398564	N	N	14081	N	N
89	20231017	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20350	370	2	1.85	255882950	12659	5.59	20200	20350	20100	25950	13990	19980	20213.52	9.12	0	-1754	20353	20166	19913	19726	19473	20260	19820	3632	5970	5000	15580	50	1	70133611	14272	16.67	1.17	12	0.02	1221.00	17363.00	28250	20221111	-27.96	18560	20230927	9.64	26700	-23.78	20230130	18560	9.64	20230927	28250	-27.96	20221111	18560	9.64	20230927	1.15	Y	000080	5000	3631 억	6398564	N	N	14081	N	N
90	20231016	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	320	2	1.63	4500186130	225672	185.73	19660	20100	19660	25550	13770	19660	19941.24	9.10	0	22075	19913	19786	19593	19466	19273	19850	19530	3632	5890	5000	15330	10	1	70133611	14013	16.36	1.15	12	0.32	1221.00	17363.00	28250	20221111	-29.27	18560	20230927	7.65	26700	-25.17	20230130	18560	7.65	20230927	28250	-29.27	20221111	18560	7.65	20230927	1.13	Y	000080	5000	3631 억	6382224	N	N	14081	N	N
91	20231016	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19970	310	2	1.58	4151023720	208192	171.34	19660	20100	19660	25550	13770	19660	19938.44	9.10	0	23655	19913	19786	19593	19466	19273	19850	19530	3632	5890	5000	15330	10	1	70133611	14006	16.36	1.15	12	0.30	1221.00	17363.00	28250	20221111	-29.31	18560	20230927	7.60	26700	-25.21	20230130	18560	7.60	20230927	28250	-29.31	20221111	18560	7.60	20230927	1.13	Y	000080	5000	3631 억	6382224	N	N	2772	N	N
92	20231016	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19910	250	2	1.27	3478260000	174505	143.62	19660	20100	19660	25550	13770	19660	19932.15	9.10	0	27904	19913	19786	19593	19466	19273	19850	19530	3632	5890	5000	15330	10	1	70133611	13964	16.31	1.15	12	0.25	1221.00	17363.00	28250	20221111	-29.52	18560	20230927	7.27	26700	-25.43	20230130	18560	7.27	20230927	28250	-29.52	20221111	18560	7.27	20230927	1.13	Y	000080	5000	3631 억	6382224	N	N	2772	N	N
93	20231016	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19900	240	2	1.22	3114774620	156235	128.58	19660	20100	19660	25550	13770	19660	19936.47	9.10	0	29111	19913	19786	19593	19466	19273	19850	19530	3632	5890	5000	15330	10	1	70133611	13957	16.30	1.15	12	0.22	1221.00	17363.00	28250	20221111	-29.56	18560	20230927	7.22	26700	-25.47	20230130	18560	7.22	20230927	28250	-29.56	20221111	18560	7.22	20230927	1.13	Y	000080	5000	3631 억	6382224	N	N	2772	N	N
94	20231016	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19990	330	2	1.68	2748210870	137841	113.44	19660	20100	19660	25550	13770	19660	19937.55	9.10	0	32210	19913	19786	19593	19466	19273	19850	19530	3632	5890	5000	15330	10	1	70133611	14020	16.37	1.15	12	0.20	1221.00	17363.00	28250	20221111	-29.24	18560	20230927	7.70	26700	-25.13	20230130	18560	7.70	20230927	28250	-29.24	20221111	18560	7.70	20230927	1.13	Y	000080	5000	3631 억	6382224	N	N	2772	N	N
95	20231016	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	390	2	1.98	2120711290	106455	87.61	19660	20100	19660	25550	13770	19660	19921.20	9.10	0	28317	19913	19786	19593	19466	19273	19850	19530	3632	5890	5000	15330	50	1	70133611	14062	16.42	1.15	12	0.15	1221.00	17363.00	28250	20221111	-29.03	18560	20230927	8.03	26700	-24.91	20230130	18560	8.03	20230927	28250	-29.03	20221111	18560	8.03	20230927	1.13	Y	000080	5000	3631 억	6382224	N	N	2772	N	N
96	20231016	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19930	270	2	1.37	940483430	47447	39.05	19660	19940	19660	25550	13770	19660	19821.77	9.10	0	13974	19913	19786	19593	19466	19273	19850	19530	3632	5890	5000	15330	10	1	70133611	13978	16.32	1.15	12	0.07	1221.00	17363.00	28250	20221111	-29.45	18560	20230927	7.38	26700	-25.36	20230130	18560	7.38	20230927	28250	-29.45	20221111	18560	7.38	20230927	1.13	Y	000080	5000	3631 억	6382224	N	N	2772	N	N
97	20231016	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19750	90	2	0.46	49644120	2522	2.08	19660	19770	19660	25550	13770	19660	19684.43	9.10	0	660	19913	19786	19593	19466	19273	19850	19530	3632	5890	5000	15330	10	1	70133611	13851	16.18	1.14	12	0.00	1221.00	17363.00	28250	20221111	-30.09	18560	20230927	6.41	26700	-26.03	20230130	18560	6.41	20230927	28250	-30.09	20221111	18560	6.41	20230927	1.13	Y	000080	5000	3631 억	6382224	N	N	2772	N	N
98	20231012	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19710	-200	5	-1.00	3140247290	158863	64.67	20000	20000	19670	25850	13940	19910	19767.09	9.20	0	-51255	20370	20140	19870	19640	19370	20005	19505	3632	5940	5000	15520	10	1	70133611	13823	16.14	1.14	12	0.23	1221.00	17363.00	28250	20221111	-30.23	18560	20230927	6.20	26700	-26.18	20230130	18560	6.20	20230927	28250	-30.23	20221111	18560	6.20	20230927	1.08	Y	000080	5000	3631 억	6449137	N	N	22314	N	N
99	20231012	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19700	-210	5	-1.05	2475344170	125119	50.93	20000	20000	19690	25850	13940	19910	19783.92	9.20	0	-40214	20370	20140	19870	19640	19370	20005	19505	3632	5940	5000	15520	10	1	70133611	13816	16.13	1.13	12	0.18	1221.00	17363.00	28250	20221111	-30.27	18560	20230927	6.14	26700	-26.22	20230130	18560	6.14	20230927	28250	-30.27	20221111	18560	6.14	20230927	1.08	Y	000080	5000	3631 억	6449137	N	N	25663	N	N
100	20231012	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19710	-200	5	-1.00	1900329340	95953	39.06	20000	20000	19700	25850	13940	19910	19804.79	9.20	0	-31158	20370	20140	19870	19640	19370	20005	19505	3632	5940	5000	15520	10	1	70133611	13823	16.14	1.14	12	0.14	1221.00	17363.00	28250	20221111	-30.23	18560	20230927	6.20	26700	-26.18	20230130	18560	6.20	20230927	28250	-30.23	20221111	18560	6.20	20230927	1.08	Y	000080	5000	3631 억	6449137	N	N	25663	N	N
101	20231012	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19780	-130	5	-0.65	1453672200	73344	29.86	20000	20000	19770	25850	13940	19910	19819.92	9.20	0	-20016	20370	20140	19870	19640	19370	20005	19505	3632	5940	5000	15520	10	1	70133611	13872	16.20	1.14	12	0.10	1221.00	17363.00	28250	20221111	-29.98	18560	20230927	6.57	26700	-25.92	20230130	18560	6.57	20230927	28250	-29.98	20221111	18560	6.57	20230927	1.08	Y	000080	5000	3631 억	6449137	N	N	25663	N	N
102	20231012	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19780	-130	5	-0.65	1213094300	61182	24.91	20000	20000	19770	25850	13940	19910	19827.63	9.20	0	-16800	20370	20140	19870	19640	19370	20005	19505	3632	5940	5000	15520	10	1	70133611	13872	16.20	1.14	12	0.09	1221.00	17363.00	28250	20221111	-29.98	18560	20230927	6.57	26700	-25.92	20230130	18560	6.57	20230927	28250	-29.98	20221111	18560	6.57	20230927	1.08	Y	000080	5000	3631 억	6449137	N	N	25663	N	N
103	20231012	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	-30	5	-0.15	708095160	35676	14.52	20000	20000	19770	25850	13940	19910	19847.94	9.20	0	-4996	20370	20140	19870	19640	19370	20005	19505	3632	5940	5000	15520	10	1	70133611	13943	16.28	1.14	12	0.05	1221.00	17363.00	28250	20221111	-29.63	18560	20230927	7.11	26700	-25.54	20230130	18560	7.11	20230927	28250	-29.63	20221111	18560	7.11	20230927	1.08	Y	000080	5000	3631 억	6449137	N	N	25663	N	N
104	20231012	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19790	-120	5	-0.60	507013040	25547	10.40	20000	20000	19770	25850	13940	19910	19846.28	9.20	0	-6436	20370	20140	19870	19640	19370	20005	19505	3632	5940	5000	15520	10	1	70133611	13879	16.21	1.14	12	0.04	1221.00	17363.00	28250	20221111	-29.95	18560	20230927	6.63	26700	-25.88	20230130	18560	6.63	20230927	28250	-29.95	20221111	18560	6.63	20230927	1.08	Y	000080	5000	3631 억	6449137	N	N	25663	N	N
105	20231012	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19880	-30	5	-0.15	39721230	1989	0.81	20000	20000	19880	25850	13940	19910	19970.45	9.20	0	-688	20370	20140	19870	19640	19370	20005	19505	3632	5940	5000	15520	10	1	70133611	13943	16.28	1.14	12	0.00	1221.00	17363.00	28250	20221111	-29.63	18560	20230927	7.11	26700	-25.54	20230130	18560	7.11	20230927	28250	-29.63	20221111	18560	7.11	20230927	1.08	Y	000080	5000	3631 억	6449137	N	N	25663	N	N
106	20231011	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19910	0	3	0.00	4868570800	245159	83.62	20000	20100	19600	25850	13940	19910	19858.83	9.22	0	-9598	20323	20116	19993	19786	19663	20055	19725	3632	5940	5000	15520	10	1	70133611	13964	16.31	1.15	12	0.35	1221.00	17363.00	28250	20221111	-29.52	18560	20230927	7.27	26700	-25.43	20230130	18560	7.27	20230927	28250	-29.52	20221111	18560	7.27	20230927	1.08	Y	000080	5000	3631 억	6463333	N	N	25663	N	N
107	20231011	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19910	0	3	0.00	4669905760	235182	80.22	20000	20100	19600	25850	13940	19910	19856.56	9.22	0	-8569	20323	20116	19993	19786	19663	20055	19725	3632	5940	5000	15520	10	1	70133611	13964	16.31	1.15	12	0.34	1221.00	17363.00	28250	20221111	-29.52	18560	20230927	7.27	26700	-25.43	20230130	18560	7.27	20230927	28250	-29.52	20221111	18560	7.27	20230927	1.08	Y	000080	5000	3631 억	6463333	N	N	23186	N	N
108	20231011	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19910	0	3	0.00	4163297830	209761	71.55	20000	20100	19600	25850	13940	19910	19847.82	9.22	0	-13400	20323	20116	19993	19786	19663	20055	19725	3632	5940	5000	15520	10	1	70133611	13964	16.31	1.15	12	0.30	1221.00	17363.00	28250	20221111	-29.52	18560	20230927	7.27	26700	-25.43	20230130	18560	7.27	20230927	28250	-29.52	20221111	18560	7.27	20230927	1.08	Y	000080	5000	3631 억	6463333	N	N	23186	N	N
109	20231011	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19840	-70	5	-0.35	3592579730	181076	61.76	20000	20100	19600	25850	13940	19910	19840.18	9.22	0	-18130	20323	20116	19993	19786	19663	20055	19725	3632	5940	5000	15520	10	1	70133611	13915	16.25	1.14	12	0.26	1221.00	17363.00	28250	20221111	-29.77	18560	20230927	6.90	26700	-25.69	20230130	18560	6.90	20230927	28250	-29.77	20221111	18560	6.90	20230927	1.08	Y	000080	5000	3631 억	6463333	N	N	23186	N	N
110	20231011	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19820	-90	5	-0.45	3170939370	159829	54.52	20000	20100	19600	25850	13940	19910	19839.57	9.22	0	-18436	20323	20116	19993	19786	19663	20055	19725	3632	5940	5000	15520	10	1	70133611	13900	16.23	1.14	12	0.23	1221.00	17363.00	28250	20221111	-29.84	18560	20230927	6.79	26700	-25.77	20230130	18560	6.79	20230927	28250	-29.84	20221111	18560	6.79	20230927	1.08	Y	000080	5000	3631 억	6463333	N	N	23186	N	N
111	20231011	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	-140	5	-0.70	1964328990	99055	33.79	20000	20100	19600	25850	13940	19910	19830.69	9.22	0	-20153	20323	20116	19993	19786	19663	20055	19725	3632	5940	5000	15520	10	1	70133611	13865	16.19	1.14	12	0.14	1221.00	17363.00	28250	20221111	-30.02	18560	20230927	6.52	26700	-25.96	20230130	18560	6.52	20230927	28250	-30.02	20221111	18560	6.52	20230927	1.08	Y	000080	5000	3631 억	6463333	N	N	23186	N	N
112	20231011	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19800	-110	5	-0.55	1075959190	54164	18.47	20000	20100	19600	25850	13940	19910	19864.84	9.22	0	-23873	20323	20116	19993	19786	19663	20055	19725	3632	5940	5000	15520	10	1	70133611	13886	16.22	1.14	12	0.08	1221.00	17363.00	28250	20221111	-29.91	18560	20230927	6.68	26700	-25.84	20230130	18560	6.68	20230927	28250	-29.91	20221111	18560	6.68	20230927	1.08	Y	000080	5000	3631 억	6463333	N	N	23186	N	N
113	20231011	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19980	70	2	0.35	145028080	7249	2.47	20000	20100	19970	25850	13940	19910	20006.63	9.22	0	-3395	20323	20116	19993	19786	19663	20055	19725	3632	5940	5000	15520	10	1	70133611	14013	16.36	1.15	12	0.01	1221.00	17363.00	28250	20221111	-29.27	18560	20230927	7.65	26700	-25.17	20230130	18560	7.65	20230927	28250	-29.27	20221111	18560	7.65	20230927	1.08	Y	000080	5000	3631 억	6463333	N	N	23186	N	N
114	20231010	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19910	80	2	0.40	5864628190	292874	187.89	20050	20200	19870	25750	13890	19830	20024.41	9.18	-1632	38124	20063	19946	19733	19616	19403	20005	19675	3632	5920	5000	15460	10	1	70133611	13964	16.31	1.15	12	0.42	1221.00	17363.00	28250	20221111	-29.52	18560	20230927	7.27	26700	-25.43	20230130	18560	7.27	20230927	28250	-29.52	20221111	18560	7.27	20230927	1.09	Y	000080	5000	3631 억	6438523	N	N	23186	N	N
115	20231010	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19890	60	2	0.30	5534493370	276284	177.25	20050	20200	19890	25750	13890	19830	20031.90	9.18	-1632	36546	20063	19946	19733	19616	19403	20005	19675	3632	5920	5000	15460	10	1	70133611	13950	16.29	1.15	12	0.39	1221.00	17363.00	28250	20221111	-29.59	18560	20230927	7.17	26700	-25.51	20230130	18560	7.17	20230927	28250	-29.59	20221111	18560	7.17	20230927	1.09	Y	000080	5000	3631 억	6438523	N	N	17356	N	N
116	20231010	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	170	2	0.86	4863783030	242626	155.66	20050	20200	19900	25750	13890	19830	20046.42	9.18	-1632	36374	20063	19946	19733	19616	19403	20005	19675	3632	5920	5000	15460	50	1	70133611	14027	16.38	1.15	12	0.35	1221.00	17363.00	28250	20221111	-29.20	18560	20230927	7.76	26700	-25.09	20230130	18560	7.76	20230927	28250	-29.20	20221111	18560	7.76	20230927	1.09	Y	000080	5000	3631 억	6438523	N	N	17356	N	N
117	20231010	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	170	2	0.86	4239297080	211416	135.63	20050	20200	19900	25750	13890	19830	20051.92	9.18	-1632	41068	20063	19946	19733	19616	19403	20005	19675	3632	5920	5000	15460	50	1	70133611	14027	16.38	1.15	12	0.30	1221.00	17363.00	28250	20221111	-29.20	18560	20230927	7.76	26700	-25.09	20230130	18560	7.76	20230927	28250	-29.20	20221111	18560	7.76	20230927	1.09	Y	000080	5000	3631 억	6438523	N	N	17356	N	N
118	20231010	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	220	2	1.11	3576991030	178458	114.49	20050	20200	19900	25750	13890	19830	20043.88	9.18	-1632	40209	20063	19946	19733	19616	19403	20005	19675	3632	5920	5000	15460	50	1	70133611	14062	16.42	1.15	12	0.25	1221.00	17363.00	28250	20221111	-29.03	18560	20230927	8.03	26700	-24.91	20230130	18560	8.03	20230927	28250	-29.03	20221111	18560	8.03	20230927	1.09	Y	000080	5000	3631 억	6438523	N	N	17356	N	N
119	20231010	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20050	220	2	1.11	2428507730	121394	77.88	20050	20100	19900	25750	13890	19830	20005.17	9.18	-1632	20894	20063	19946	19733	19616	19403	20005	19675	3632	5920	5000	15460	50	1	70133611	14062	16.42	1.15	12	0.17	1221.00	17363.00	28250	20221111	-29.03	18560	20230927	8.03	26700	-24.91	20230130	18560	8.03	20230927	28250	-29.03	20221111	18560	8.03	20230927	1.09	Y	000080	5000	3631 억	6438523	N	N	17356	N	N
120	20231010	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19960	130	2	0.66	1587417550	79395	50.94	20050	20100	19900	25750	13890	19830	19993.92	9.18	-1632	8714	20063	19946	19733	19616	19403	20005	19675	3632	5920	5000	15460	10	1	70133611	13999	16.35	1.15	12	0.11	1221.00	17363.00	28250	20221111	-29.35	18560	20230927	7.54	26700	-25.24	20230130	18560	7.54	20230927	28250	-29.35	20221111	18560	7.54	20230927	1.09	Y	000080	5000	3631 억	6438523	N	N	17356	N	N
121	20231010	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20000	170	2	0.86	121549160	6073	3.90	20050	20050	19910	25750	13890	19830	20014.68	9.18	-1632	1184	20063	19946	19733	19616	19403	20005	19675	3632	5920	5000	15460	50	1	70133611	14027	16.38	1.15	12	0.01	1221.00	17363.00	28250	20221111	-29.20	18560	20230927	7.76	26700	-25.09	20230130	18560	7.76	20230927	28250	-29.20	20221111	18560	7.76	20230927	1.09	Y	000080	5000	3631 억	6438523	N	N	17356	N	N
122	20231006	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19830	250	2	1.28	3056844020	155279	42.76	19780	19850	19520	25450	13710	19580	19685.86	9.19	2009	24357	20360	19970	19610	19220	18860	20165	19415	3632	5870	5000	15270	10	1	70133611	13907	16.24	1.14	12	0.22	1221.00	17363.00	28250	20221111	-29.81	18560	20230927	6.84	26700	-25.73	20230130	18560	6.84	20230927	28250	-29.81	20221111	18560	6.84	20230927	1.12	Y	000080	5000	3631 억	6446343	N	N	17356	N	N
123	20231006	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19770	190	2	0.97	2800070120	142310	39.18	19780	19850	19520	25450	13710	19580	19675.85	9.19	2009	21400	20360	19970	19610	19220	18860	20165	19415	3632	5870	5000	15270	10	1	70133611	13865	16.19	1.14	12	0.20	1221.00	17363.00	28250	20221111	-30.02	18560	20230927	6.52	26700	-25.96	20230130	18560	6.52	20230927	28250	-30.02	20221111	18560	6.52	20230927	1.12	Y	000080	5000	3631 억	6446343	N	N	38005	N	N
124	20231006	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19760	180	2	0.92	2467132600	125455	34.54	19780	19850	19520	25450	13710	19580	19665.48	9.19	2009	11993	20360	19970	19610	19220	18860	20165	19415	3632	5870	5000	15270	10	1	70133611	13858	16.18	1.14	12	0.18	1221.00	17363.00	28250	20221111	-30.05	18560	20230927	6.47	26700	-25.99	20230130	18560	6.47	20230927	28250	-30.05	20221111	18560	6.47	20230927	1.12	Y	000080	5000	3631 억	6446343	N	N	38005	N	N
125	20231006	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19650	70	2	0.36	2094304080	106585	29.35	19780	19840	19520	25450	13710	19580	19649.15	9.19	2009	2667	20360	19970	19610	19220	18860	20165	19415	3632	5870	5000	15270	10	1	70133611	13781	16.09	1.13	12	0.15	1221.00	17363.00	28250	20221111	-30.44	18560	20230927	5.87	26700	-26.40	20230130	18560	5.87	20230927	28250	-30.44	20221111	18560	5.87	20230927	1.12	Y	000080	5000	3631 억	6446343	N	N	38005	N	N
126	20231006	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19720	140	2	0.72	1834119560	93375	25.71	19780	19840	19520	25450	13710	19580	19642.51	9.19	2009	-547	20360	19970	19610	19220	18860	20165	19415	3632	5870	5000	15270	10	1	70133611	13830	16.15	1.14	12	0.13	1221.00	17363.00	28250	20221111	-30.19	18560	20230927	6.25	26700	-26.14	20230130	18560	6.25	20230927	28250	-30.19	20221111	18560	6.25	20230927	1.12	Y	000080	5000	3631 억	6446343	N	N	38005	N	N
127	20231006	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19570	-10	5	-0.05	1144750220	58392	16.08	19780	19800	19520	25450	13710	19580	19604.57	9.19	2009	-2470	20360	19970	19610	19220	18860	20165	19415	3632	5870	5000	15270	10	1	70133611	13725	16.03	1.13	12	0.08	1221.00	17363.00	28250	20221111	-30.73	18560	20230927	5.44	26700	-26.70	20230130	18560	5.44	20230927	28250	-30.73	20221111	18560	5.44	20230927	1.12	Y	000080	5000	3631 억	6446343	N	N	38005	N	N
128	20231006	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19580	0	3	0.00	630632810	32154	8.85	19780	19800	19520	25450	13710	19580	19612.89	9.19	2009	2187	20360	19970	19610	19220	18860	20165	19415	3632	5870	5000	15270	10	1	70133611	13732	16.04	1.13	12	0.05	1221.00	17363.00	28250	20221111	-30.69	18560	20230927	5.50	26700	-26.67	20230130	18560	5.50	20230927	28250	-30.69	20221111	18560	5.50	20230927	1.12	Y	000080	5000	3631 억	6446343	N	N	38005	N	N
129	20231006	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	19740	160	2	0.82	85350160	4316	1.19	19780	19800	19610	25450	13710	19580	19775.34	9.19	2009	-1522	20360	19970	19610	19220	18860	20165	19415	3632	5870	5000	15270	10	1	70133611	13844	16.17	1.14	12	0.01	1221.00	17363.00	28250	20221111	-30.12	18560	20230927	6.36	26700	-26.07	20230130	18560	6.36	20230927	28250	-30.12	20221111	18560	6.36	20230927	1.12	Y	000080	5000	3631 억	6446343	N	N	38005	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History