KissMeData/000080/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

81 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	20231130	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	-150	5	-0.67	4915042750	222820	153.27	22250	22350	21800	28900	15600	22250	22058.32	10.08	0	-6834	22750	22500	22300	22050	21850	22400	21950	3632	6650	5000	17350	50	1	70133611	15500	18.10	1.27	12	0.32	1221.00	17363.00	27600	20221223	-19.93	18560	20230927	19.07	26700	-17.23	20230130	18560	19.07	20230927	27600	-19.93	20221223	18560	19.07	20230927	0.99	N	000080	5000	3631 억	7066495	N	N	20	N	N
3	20231130	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-100	5	-0.45	4253318500	192924	132.70	22250	22350	21800	28900	15600	22250	22046.60	10.08	0	-7843	22750	22500	22300	22050	21850	22400	21950	3632	6650	5000	17350	50	1	70133611	15535	18.14	1.28	12	0.28	1221.00	17363.00	27600	20221223	-19.75	18560	20230927	19.34	26700	-17.04	20230130	18560	19.34	20230927	27600	-19.75	20221223	18560	19.34	20230927	0.99	N	000080	5000	3631 억	7066495	N	N	0	N	N
4	20231130	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	-150	5	-0.67	3750469100	170165	117.05	22250	22350	21800	28900	15600	22250	22040.19	10.08	0	-5502	22750	22500	22300	22050	21850	22400	21950	3632	6650	5000	17350	50	1	70133611	15500	18.10	1.27	12	0.24	1221.00	17363.00	27600	20221223	-19.93	18560	20230927	19.07	26700	-17.23	20230130	18560	19.07	20230927	27600	-19.93	20221223	18560	19.07	20230927	0.99	N	000080	5000	3631 억	7066495	N	N	0	N	N
5	20231130	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	-150	5	-0.67	3338801750	151577	104.26	22250	22350	21800	28900	15600	22250	22027.10	10.08	0	-3159	22750	22500	22300	22050	21850	22400	21950	3632	6650	5000	17350	50	1	70133611	15500	18.10	1.27	12	0.22	1221.00	17363.00	27600	20221223	-19.93	18560	20230927	19.07	26700	-17.23	20230130	18560	19.07	20230927	27600	-19.93	20221223	18560	19.07	20230927	0.99	N	000080	5000	3631 억	7066495	N	N	0	N	N
6	20231130	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	-250	5	-1.12	2875024450	130608	89.84	22250	22350	21800	28900	15600	22250	22012.62	10.08	0	-6092	22750	22500	22300	22050	21850	22400	21950	3632	6650	5000	17350	50	1	70133611	15429	18.02	1.27	12	0.19	1221.00	17363.00	27600	20221223	-20.29	18560	20230927	18.53	26700	-17.60	20230130	18560	18.53	20230927	27600	-20.29	20221223	18560	18.53	20230927	0.99	N	000080	5000	3631 억	7066495	N	N	0	N	N
7	20231130	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22100	-150	5	-0.67	2235542650	101609	69.89	22250	22350	21800	28900	15600	22250	22001.42	10.08	0	-12222	22750	22500	22300	22050	21850	22400	21950	3632	6650	5000	17350	50	1	70133611	15500	18.10	1.27	12	0.14	1221.00	17363.00	27600	20221223	-19.93	18560	20230927	19.07	26700	-17.23	20230130	18560	19.07	20230927	27600	-19.93	20221223	18560	19.07	20230927	0.99	N	000080	5000	3631 억	7066495	N	N	0	N	N
8	20231130	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22000	-250	5	-1.12	1558761400	70912	48.78	22250	22350	21800	28900	15600	22250	21981.62	10.08	0	-16935	22750	22500	22300	22050	21850	22400	21950	3632	6650	5000	17350	50	1	70133611	15429	18.02	1.27	12	0.10	1221.00	17363.00	27600	20221223	-20.29	18560	20230927	18.53	26700	-17.60	20230130	18560	18.53	20230927	27600	-20.29	20221223	18560	18.53	20230927	0.99	N	000080	5000	3631 억	7066495	N	N	0	N	N
9	20231130	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	50	2	0.22	27711850	1245	0.86	22250	22300	22200	28900	15600	22250	22258.53	10.08	0	-389	22750	22500	22300	22050	21850	22400	21950	3632	6650	5000	17350	50	1	70133611	15640	18.26	1.28	12	0.00	1221.00	17363.00	27600	20221223	-19.20	18560	20230927	20.15	26700	-16.48	20230130	18560	20.15	20230927	27600	-19.20	20221223	18560	20.15	20230927	0.99	N	000080	5000	3631 억	7066495	N	N	0	N	N
10	20231129	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	-150	5	-0.67	3220718850	144468	68.39	22550	22550	22100	29100	15700	22400	22293.66	10.10	0	-13405	23100	22750	22550	22200	22000	22650	22100	3632	6700	5000	17470	50	1	70133611	15605	18.22	1.28	12	0.21	1221.00	17363.00	27600	20221223	-19.38	18560	20230927	19.88	26700	-16.67	20230130	18560	19.88	20230927	27600	-19.38	20221223	18560	19.88	20230927	0.99	N	000080	5000	3631 억	7083756	N	N	5	N	N
11	20231129	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22150	-250	5	-1.12	2910438300	130496	61.77	22550	22550	22100	29100	15700	22400	22302.89	10.10	0	-16555	23100	22750	22550	22200	22000	22650	22100	3632	6700	5000	17470	50	1	70133611	15535	18.14	1.28	12	0.19	1221.00	17363.00	27600	20221223	-19.75	18560	20230927	19.34	26700	-17.04	20230130	18560	19.34	20230927	27600	-19.75	20221223	18560	19.34	20230927	0.99	N	000080	5000	3631 억	7083756	N	N	5	N	N
12	20231129	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22250	-150	5	-0.67	2167751600	97007	45.92	22550	22550	22200	29100	15700	22400	22346.34	10.10	0	-17856	23100	22750	22550	22200	22000	22650	22100	3632	6700	5000	17470	50	1	70133611	15605	18.22	1.28	12	0.14	1221.00	17363.00	27600	20221223	-19.38	18560	20230927	19.88	26700	-16.67	20230130	18560	19.88	20230927	27600	-19.38	20221223	18560	19.88	20230927	0.99	N	000080	5000	3631 억	7083756	N	N	5	N	N
13	20231129	130104	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22300	-100	5	-0.45	1518115600	67842	32.11	22550	22550	22250	29100	15700	22400	22377.22	10.10	0	-5715	23100	22750	22550	22200	22000	22650	22100	3632	6700	5000	17470	50	1	70133611	15640	18.26	1.28	12	0.10	1221.00	17363.00	27600	20221223	-19.20	18560	20230927	20.15	26700	-16.48	20230130	18560	20.15	20230927	27600	-19.20	20221223	18560	20.15	20230927	0.99	N	000080	5000	3631 억	7083756	N	N	5	N	N
14	20231129	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	0	3	0.00	1227815600	54842	25.96	22550	22550	22250	29100	15700	22400	22388.24	10.10	0	-5145	23100	22750	22550	22200	22000	22650	22100	3632	6700	5000	17470	50	1	70133611	15710	18.35	1.29	12	0.08	1221.00	17363.00	27600	20221223	-18.84	18560	20230927	20.69	26700	-16.10	20230130	18560	20.69	20230927	27600	-18.84	20221223	18560	20.69	20230927	0.99	N	000080	5000	3631 억	7083756	N	N	5	N	N
15	20231129	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	0	3	0.00	925310650	41323	19.56	22550	22550	22250	29100	15700	22400	22392.15	10.10	0	-6396	23100	22750	22550	22200	22000	22650	22100	3632	6700	5000	17470	50	1	70133611	15710	18.35	1.29	12	0.06	1221.00	17363.00	27600	20221223	-18.84	18560	20230927	20.69	26700	-16.10	20230130	18560	20.69	20230927	27600	-18.84	20221223	18560	20.69	20230927	0.99	N	000080	5000	3631 억	7083756	N	N	5	N	N
16	20231129	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	0	3	0.00	656961200	29353	13.89	22550	22550	22250	29100	15700	22400	22381.40	10.10	0	-6436	23100	22750	22550	22200	22000	22650	22100	3632	6700	5000	17470	50	1	70133611	15710	18.35	1.29	12	0.04	1221.00	17363.00	27600	20221223	-18.84	18560	20230927	20.69	26700	-16.10	20230130	18560	20.69	20230927	27600	-18.84	20221223	18560	20.69	20230927	0.99	N	000080	5000	3631 억	7083756	N	N	5	N	N
17	20231129	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22550	150	2	0.67	41665900	1849	0.88	22550	22550	22500	29100	15700	22400	22534.29	10.10	0	-275	23100	22750	22550	22200	22000	22650	22100	3632	6700	5000	17470	50	1	70133611	15815	18.47	1.30	12	0.00	1221.00	17363.00	27600	20221223	-18.30	18560	20230927	21.50	26700	-15.54	20230130	18560	21.50	20230927	27600	-18.30	20221223	18560	21.50	20230927	0.99	N	000080	5000	3631 억	7083756	N	N	5	N	N
18	20231128	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	-400	5	-1.75	4708085250	208972	162.73	22900	22900	22350	29600	16000	22800	22530.55	10.11	0	-7567	23033	22916	22833	22716	22633	22875	22675	3632	6800	5000	17780	50	1	70133611	15710	18.35	1.29	12	0.30	1221.00	17363.00	27600	20221223	-18.84	18560	20230927	20.69	26700	-16.10	20230130	18560	20.69	20230927	27600	-18.84	20221223	18560	20.69	20230927	0.99	N	000080	5000	3631 억	7090957	N	N	5	N	N
19	20231128	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22450	-350	5	-1.54	4435837800	196830	153.28	22900	22900	22350	29600	16000	22800	22536.39	10.11	0	-10283	23033	22916	22833	22716	22633	22875	22675	3632	6800	5000	17780	50	1	70133611	15745	18.39	1.29	12	0.28	1221.00	17363.00	27600	20221223	-18.66	18560	20230927	20.96	26700	-15.92	20230130	18560	20.96	20230927	27600	-18.66	20221223	18560	20.96	20230927	0.99	N	000080	5000	3631 억	7090957	N	N	0	N	N
20	20231128	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22400	-400	5	-1.75	3402618900	150692	117.35	22900	22900	22350	29600	16000	22800	22579.96	10.11	0	-18238	23033	22916	22833	22716	22633	22875	22675	3632	6800	5000	17780	50	1	70133611	15710	18.35	1.29	12	0.21	1221.00	17363.00	27600	20221223	-18.84	18560	20230927	20.69	26700	-16.10	20230130	18560	20.69	20230927	27600	-18.84	20221223	18560	20.69	20230927	0.99	N	000080	5000	3631 억	7090957	N	N	0	N	N
21	20231128	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22550	-250	5	-1.10	2319709850	102424	79.76	22900	22900	22450	29600	16000	22800	22648.11	10.11	0	-20955	23033	22916	22833	22716	22633	22875	22675	3632	6800	5000	17780	50	1	70133611	15815	18.47	1.30	12	0.15	1221.00	17363.00	27600	20221223	-18.30	18560	20230927	21.50	26700	-15.54	20230130	18560	21.50	20230927	27600	-18.30	20221223	18560	21.50	20230927	0.99	N	000080	5000	3631 억	7090957	N	N	0	N	N
22	20231128	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22650	-150	5	-0.66	1517556600	66821	52.04	22900	22900	22600	29600	16000	22800	22710.77	10.11	0	-16467	23033	22916	22833	22716	22633	22875	22675	3632	6800	5000	17780	50	1	70133611	15885	18.55	1.30	12	0.10	1221.00	17363.00	27600	20221223	-17.93	18560	20230927	22.04	26700	-15.17	20230130	18560	22.04	20230927	27600	-17.93	20221223	18560	22.04	20230927	0.99	N	000080	5000	3631 억	7090957	N	N	0	N	N
23	20231128	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22650	-150	5	-0.66	1021977750	44946	35.00	22900	22900	22600	29600	16000	22800	22737.90	10.11	0	-12059	23033	22916	22833	22716	22633	22875	22675	3632	6800	5000	17780	50	1	70133611	15885	18.55	1.30	12	0.06	1221.00	17363.00	27600	20221223	-17.93	18560	20230927	22.04	26700	-15.17	20230130	18560	22.04	20230927	27600	-17.93	20221223	18560	22.04	20230927	0.99	N	000080	5000	3631 억	7090957	N	N	0	N	N
24	20231128	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	0	3	0.00	589914800	25873	20.15	22900	22900	22650	29600	16000	22800	22800.40	10.11	0	-9964	23033	22916	22833	22716	22633	22875	22675	3632	6800	5000	17780	50	1	70133611	15990	18.67	1.31	12	0.04	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7090957	N	N	0	N	N
25	20231128	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	100	2	0.44	25109300	1097	0.85	22900	22900	22850	29600	16000	22800	22889.06	10.11	0	-16	23033	22916	22833	22716	22633	22875	22675	3632	6800	5000	17780	50	1	70133611	16061	18.76	1.32	12	0.00	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	0.99	N	000080	5000	3631 억	7090957	N	N	0	N	N
26	20231127	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	-50	5	-0.22	2923955900	127998	141.14	22850	22950	22750	29700	16000	22850	22843.82	10.12	3984	-2140	23083	22966	22833	22716	22583	22975	22725	3632	6850	5000	17820	50	1	70133611	15990	18.67	1.31	12	0.18	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7094616	N	N	0	N	N
27	20231127	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	-50	5	-0.22	2573449800	112619	124.18	22850	22950	22750	29700	16000	22850	22850.94	10.12	3984	797	23083	22966	22833	22716	22583	22975	22725	3632	6850	5000	17820	50	1	70133611	15990	18.67	1.31	12	0.16	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7094616	N	N	0	N	N
28	20231127	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	-50	5	-0.22	2157051000	94385	104.08	22850	22950	22750	29700	16000	22850	22853.75	10.12	3984	7433	23083	22966	22833	22716	22583	22975	22725	3632	6850	5000	17820	50	1	70133611	15990	18.67	1.31	12	0.13	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7094616	N	N	0	N	N
29	20231127	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	50	2	0.22	1725178000	75476	83.23	22850	22950	22750	29700	16000	22850	22857.31	10.12	3984	11801	23083	22966	22833	22716	22583	22975	22725	3632	6850	5000	17820	50	1	70133611	16061	18.76	1.32	12	0.11	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	0.99	N	000080	5000	3631 억	7094616	N	N	0	N	N
30	20231127	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	0	3	0.00	1541988200	67462	74.39	22850	22950	22750	29700	16000	22850	22857.14	10.12	3984	13452	23083	22966	22833	22716	22583	22975	22725	3632	6850	5000	17820	50	1	70133611	16026	18.71	1.32	12	0.10	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7094616	N	N	0	N	N
31	20231127	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	0	3	0.00	1215138800	53157	58.61	22850	22950	22750	29700	16000	22850	22859.43	10.12	3984	15504	23083	22966	22833	22716	22583	22975	22725	3632	6850	5000	17820	50	1	70133611	16026	18.71	1.32	12	0.08	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7094616	N	N	0	N	N
32	20231127	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	50	2	0.22	932759900	40810	45.00	22850	22950	22750	29700	16000	22850	22856.16	10.12	3984	17341	23083	22966	22833	22716	22583	22975	22725	3632	6850	5000	17820	50	1	70133611	16061	18.76	1.32	12	0.06	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	0.99	N	000080	5000	3631 억	7094616	N	N	0	N	N
33	20231127	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	0	3	0.00	43529250	1905	2.10	22850	22850	22850	29700	16000	22850	22850.00	10.12	3984	256	23083	22966	22833	22716	22583	22975	22725	3632	6850	5000	17820	50	1	70133611	16026	18.71	1.32	12	0.00	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7094616	N	N	0	N	N
34	20231124	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	50	2	0.22	2057498300	90210	32.07	22850	22950	22700	29600	16000	22800	22807.83	10.11	-96	-2591	23400	23100	22900	22600	22400	23000	22500	3632	6800	5000	17780	50	1	70133611	16026	18.71	1.32	12	0.13	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7090853	N	N	0	N	N
35	20231124	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	50	2	0.22	1870189400	82003	29.15	22850	22950	22700	29600	16000	22800	22806.36	10.11	-96	-3139	23400	23100	22900	22600	22400	23000	22500	3632	6800	5000	17780	50	1	70133611	16026	18.71	1.32	12	0.12	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7090853	N	N	0	N	N
36	20231124	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	50	2	0.22	1602713600	70276	24.98	22850	22950	22700	29600	16000	22800	22805.99	10.11	-96	-2855	23400	23100	22900	22600	22400	23000	22500	3632	6800	5000	17780	50	1	70133611	16026	18.71	1.32	12	0.10	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7090853	N	N	0	N	N
37	20231124	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	50	2	0.22	1379747550	60502	21.51	22850	22950	22700	29600	16000	22800	22804.99	10.11	-96	-2837	23400	23100	22900	22600	22400	23000	22500	3632	6800	5000	17780	50	1	70133611	16026	18.71	1.32	12	0.09	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7090853	N	N	0	N	N
38	20231124	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	0	3	0.00	1182983850	51873	18.44	22850	22950	22700	29600	16000	22800	22805.39	10.11	-96	369	23400	23100	22900	22600	22400	23000	22500	3632	6800	5000	17780	50	1	70133611	15990	18.67	1.31	12	0.07	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7090853	N	N	0	N	N
39	20231124	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	50	2	0.22	876408850	38435	13.66	22850	22950	22700	29600	16000	22800	22802.37	10.11	-96	849	23400	23100	22900	22600	22400	23000	22500	3632	6800	5000	17780	50	1	70133611	16026	18.71	1.32	12	0.05	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7090853	N	N	0	N	N
40	20231124	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	0	3	0.00	613534750	26925	9.57	22850	22950	22700	29600	16000	22800	22786.79	10.11	-96	3367	23400	23100	22900	22600	22400	23000	22500	3632	6800	5000	17780	50	1	70133611	15990	18.67	1.31	12	0.04	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7090853	N	N	0	N	N
41	20231124	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	50	2	0.22	49233200	2156	0.77	22850	22850	22800	29600	16000	22800	22836.11	10.11	-96	-966	23400	23100	22900	22600	22400	23000	22500	3632	6800	5000	17780	50	1	70133611	16026	18.71	1.32	12	0.00	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7090853	N	N	0	N	N
42	20231123	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	-350	5	-1.51	6411555000	280570	225.68	23200	23200	22700	30050	16250	23150	22851.93	10.10	0	-2438	23450	23300	23150	23000	22850	23375	23075	3632	6900	5000	18050	50	1	70133611	15990	18.67	1.31	12	0.40	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7084168	N	N	5	N	N
43	20231123	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	-350	5	-1.51	6002022650	262589	211.22	23200	23200	22700	30050	16250	23150	22857.10	10.10	0	-2296	23450	23300	23150	23000	22850	23375	23075	3632	6900	5000	18050	50	1	70133611	15990	18.67	1.31	12	0.37	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7084168	N	N	5	N	N
44	20231123	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	-350	5	-1.51	4796125700	209601	168.59	23200	23200	22750	30050	16250	23150	22882.17	10.10	0	-6798	23450	23300	23150	23000	22850	23375	23075	3632	6900	5000	18050	50	1	70133611	15990	18.67	1.31	12	0.30	1221.00	17363.00	27600	20221223	-17.39	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	0.99	N	000080	5000	3631 억	7084168	N	N	5	N	N
45	20231123	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22850	-300	5	-1.30	3955311350	172736	138.94	23200	23200	22750	30050	16250	23150	22898.01	10.10	0	-739	23450	23300	23150	23000	22850	23375	23075	3632	6900	5000	18050	50	1	70133611	16026	18.71	1.32	12	0.25	1221.00	17363.00	27600	20221223	-17.21	18560	20230927	23.11	26700	-14.42	20230130	18560	23.11	20230927	27600	-17.21	20221223	18560	23.11	20230927	0.99	N	000080	5000	3631 억	7084168	N	N	5	N	N
46	20231123	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	-200	5	-0.86	2909652150	126954	102.12	23200	23200	22800	30050	16250	23150	22918.95	10.10	0	5348	23450	23300	23150	23000	22850	23375	23075	3632	6900	5000	18050	50	1	70133611	16096	18.80	1.32	12	0.18	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	0.99	N	000080	5000	3631 억	7084168	N	N	5	N	N
47	20231123	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	-200	5	-0.86	2320862850	101285	81.47	23200	23200	22800	30050	16250	23150	22914.18	10.10	0	8333	23450	23300	23150	23000	22850	23375	23075	3632	6900	5000	18050	50	1	70133611	16096	18.80	1.32	12	0.14	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	0.99	N	000080	5000	3631 억	7084168	N	N	5	N	N
48	20231123	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	-250	5	-1.08	1455798050	63496	51.07	23200	23200	22800	30050	16250	23150	22927.40	10.10	0	4254	23450	23300	23150	23000	22850	23375	23075	3632	6900	5000	18050	50	1	70133611	16061	18.76	1.32	12	0.09	1221.00	17363.00	27600	20221223	-17.03	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	27600	-17.03	20221223	18560	23.38	20230927	0.99	N	000080	5000	3631 억	7084168	N	N	5	N	N
49	20231123	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23050	-100	5	-0.43	36859800	1591	1.28	23200	23200	23050	30050	16250	23150	23167.69	10.10	0	-704	23450	23300	23150	23000	22850	23375	23075	3632	6900	5000	18050	50	1	70133611	16166	18.88	1.33	12	0.00	1221.00	17363.00	27600	20221223	-16.49	18560	20230927	24.19	26700	-13.67	20230130	18560	24.19	20230927	27600	-16.49	20221223	18560	24.19	20230927	0.99	N	000080	5000	3631 억	7084168	N	N	5	N	N
50	20231122	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	0	3	0.00	2853963350	123255	85.55	23100	23300	23000	30050	16250	23150	23154.96	10.11	0	-13524	23450	23300	23100	22950	22750	23200	22850	3632	6900	5000	18050	50	1	70133611	16236	18.96	1.33	12	0.18	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7089787	N	N	5	N	N
51	20231122	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	0	3	0.00	2651807600	114528	79.50	23100	23300	23000	30050	16250	23150	23154.23	10.11	0	-14502	23450	23300	23100	22950	22750	23200	22850	3632	6900	5000	18050	50	1	70133611	16236	18.96	1.33	12	0.16	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7089787	N	N	10	N	N
52	20231122	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	50	2	0.22	2222605500	96004	66.64	23100	23300	23000	30050	16250	23150	23151.18	10.11	0	-12878	23450	23300	23100	22950	22750	23200	22850	3632	6900	5000	18050	50	1	70133611	16271	19.00	1.34	12	0.14	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	0.99	N	000080	5000	3631 억	7089787	N	N	10	N	N
53	20231122	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	-50	5	-0.22	2026023350	87522	60.75	23100	23300	23000	30050	16250	23150	23148.73	10.11	0	-13428	23450	23300	23100	22950	22750	23200	22850	3632	6900	5000	18050	50	1	70133611	16201	18.92	1.33	12	0.12	1221.00	17363.00	27600	20221223	-16.30	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	0.99	N	000080	5000	3631 억	7089787	N	N	10	N	N
54	20231122	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	0	3	0.00	1678162400	72475	50.31	23100	23300	23000	30050	16250	23150	23155.05	10.11	0	-5251	23450	23300	23100	22950	22750	23200	22850	3632	6900	5000	18050	50	1	70133611	16236	18.96	1.33	12	0.10	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7089787	N	N	10	N	N
55	20231122	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	0	3	0.00	1338156700	57773	40.10	23100	23300	23000	30050	16250	23150	23162.32	10.11	0	-2459	23450	23300	23100	22950	22750	23200	22850	3632	6900	5000	18050	50	1	70133611	16236	18.96	1.33	12	0.08	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7089787	N	N	10	N	N
56	20231122	100103	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	0	3	0.00	1007482600	43475	30.18	23100	23300	23000	30050	16250	23150	23173.84	10.11	0	-1264	23450	23300	23100	22950	22750	23200	22850	3632	6900	5000	18050	50	1	70133611	16236	18.96	1.33	12	0.06	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7089787	N	N	10	N	N
57	20231122	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-150	5	-0.65	61970150	2684	1.86	23100	23100	23000	30050	16250	23150	23088.73	10.11	0	-1660	23450	23300	23100	22950	22750	23200	22850	3632	6900	5000	18050	50	1	70133611	16131	18.84	1.32	12	0.00	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.99	N	000080	5000	3631 억	7089787	N	N	10	N	N
58	20231121	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	150	2	0.65	3307835450	143332	70.17	23250	23250	22900	29900	16100	23000	23077.99	10.11	0	-8183	23566	23282	23016	22732	22466	23150	22600	3632	6900	5000	17940	50	1	70133611	16236	18.96	1.33	12	0.20	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7088963	N	N	10	N	N
59	20231121	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	100	2	0.43	3056032650	132444	64.84	23250	23250	22900	29900	16100	23000	23074.15	10.11	0	-7906	23566	23282	23016	22732	22466	23150	22600	3632	6900	5000	17940	50	1	70133611	16201	18.92	1.33	12	0.19	1221.00	17363.00	27600	20221223	-16.30	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	0.99	N	000080	5000	3631 억	7088963	N	N	67	N	N
60	20231121	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	150	2	0.65	2572073300	111520	54.59	23250	23250	22900	29900	16100	23000	23063.78	10.11	0	-6312	23566	23282	23016	22732	22466	23150	22600	3632	6900	5000	17940	50	1	70133611	16236	18.96	1.33	12	0.16	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7088963	N	N	67	N	N
61	20231121	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	100	2	0.43	2053161550	89078	43.61	23250	23250	22900	29900	16100	23000	23049.03	10.11	0	-8934	23566	23282	23016	22732	22466	23150	22600	3632	6900	5000	17940	50	1	70133611	16201	18.92	1.33	12	0.13	1221.00	17363.00	27600	20221223	-16.30	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	0.99	N	000080	5000	3631 억	7088963	N	N	67	N	N
62	20231121	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	150	2	0.65	1728215250	75010	36.72	23250	23250	22900	29900	16100	23000	23039.80	10.11	0	-6712	23566	23282	23016	22732	22466	23150	22600	3632	6900	5000	17940	50	1	70133611	16236	18.96	1.33	12	0.11	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7088963	N	N	67	N	N
63	20231121	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	100	2	0.43	1329113800	57725	28.26	23250	23250	22900	29900	16100	23000	23024.93	10.11	0	-3429	23566	23282	23016	22732	22466	23150	22600	3632	6900	5000	17940	50	1	70133611	16201	18.92	1.33	12	0.08	1221.00	17363.00	27600	20221223	-16.30	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	0.99	N	000080	5000	3631 억	7088963	N	N	67	N	N
64	20231121	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	0	3	0.00	825826450	35870	17.56	23250	23250	22900	29900	16100	23000	23022.76	10.11	0	-5185	23566	23282	23016	22732	22466	23150	22600	3632	6900	5000	17940	50	1	70133611	16131	18.84	1.32	12	0.05	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.99	N	000080	5000	3631 억	7088963	N	N	67	N	N
65	20231121	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	100	2	0.43	51928300	2235	1.09	23250	23250	23100	29900	16100	23000	23234.14	10.11	0	-218	23566	23282	23016	22732	22466	23150	22600	3632	6900	5000	17940	50	1	70133611	16201	18.92	1.33	12	0.00	1221.00	17363.00	27600	20221223	-16.30	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	0.99	N	000080	5000	3631 억	7088963	N	N	67	N	N
66	20231120	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-250	5	-1.08	4565298300	197833	76.74	23200	23300	22750	30200	16300	23250	23076.69	10.18	0	-36407	23650	23450	23200	23000	22750	23550	23100	3632	6950	5000	18130	50	1	70133611	16131	18.84	1.32	12	0.28	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.99	N	000080	5000	3631 억	7137870	N	N	67	N	N
67	20231120	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-100	5	-0.43	4024730650	174375	67.64	23200	23300	22750	30200	16300	23250	23080.89	10.18	0	-34475	23650	23450	23200	23000	22750	23550	23100	3632	6950	5000	18130	50	1	70133611	16236	18.96	1.33	12	0.25	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7137870	N	N	0	N	N
68	20231120	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-100	5	-0.43	3256963900	141205	54.77	23200	23300	22750	30200	16300	23250	23065.50	10.18	0	-24661	23650	23450	23200	23000	22750	23550	23100	3632	6950	5000	18130	50	1	70133611	16236	18.96	1.33	12	0.20	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7137870	N	N	0	N	N
69	20231120	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-100	5	-0.43	2729755450	118419	45.94	23200	23300	22750	30200	16300	23250	23051.67	10.18	0	-20384	23650	23450	23200	23000	22750	23550	23100	3632	6950	5000	18130	50	1	70133611	16236	18.96	1.33	12	0.17	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	0.99	N	000080	5000	3631 억	7137870	N	N	0	N	N
70	20231120	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	0	3	0.00	2185122300	94948	36.83	23200	23250	22750	30200	16300	23250	23013.88	10.18	0	-13975	23650	23450	23200	23000	22750	23550	23100	3632	6950	5000	18130	50	1	70133611	16306	19.04	1.34	12	0.14	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	0.99	N	000080	5000	3631 억	7137870	N	N	0	N	N
71	20231120	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-250	5	-1.08	1573095000	68511	26.58	23200	23200	22750	30200	16300	23250	22961.20	10.18	0	-10698	23650	23450	23200	23000	22750	23550	23100	3632	6950	5000	18130	50	1	70133611	16131	18.84	1.32	12	0.10	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.99	N	000080	5000	3631 억	7137870	N	N	0	N	N
72	20231120	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	-300	5	-1.29	1180033850	51398	19.94	23200	23200	22750	30200	16300	23250	22958.75	10.18	0	-7435	23650	23450	23200	23000	22750	23550	23100	3632	6950	5000	18130	50	1	70133611	16096	18.80	1.32	12	0.07	1221.00	17363.00	27600	20221223	-16.85	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	0.99	N	000080	5000	3631 억	7137870	N	N	0	N	N
73	20231120	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-250	5	-1.08	117588600	5082	1.97	23200	23200	23000	30200	16300	23250	23138.25	10.18	0	-2558	23650	23450	23200	23000	22750	23550	23100	3632	6950	5000	18130	50	1	70133611	16131	18.84	1.32	12	0.01	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	0.99	N	000080	5000	3631 억	7137870	N	N	0	N	N
74	20231117	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	200	2	0.87	5957702550	256605	70.51	23050	23400	22950	29950	16150	23050	23217.36	10.17	1728	-500	23583	23316	22933	22666	22283	23375	22725	3632	6900	5000	17970	50	1	70133611	16306	19.04	1.34	12	0.37	1221.00	17363.00	27600	20221223	-15.76	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	27600	-15.76	20221223	18560	25.27	20230927	1.02	N	000080	5000	3631 억	7135502	N	N	0	N	N
75	20231117	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	150	2	0.65	5509385800	237291	65.20	23050	23400	22950	29950	16150	23050	23217.91	10.17	1728	-1263	23583	23316	22933	22666	22283	23375	22725	3632	6900	5000	17970	50	1	70133611	16271	19.00	1.34	12	0.34	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	1.02	N	000080	5000	3631 억	7135502	N	N	0	N	N
76	20231117	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	250	2	1.08	4799458900	206798	56.83	23050	23400	22950	29950	16150	23050	23208.51	10.17	1728	2135	23583	23316	22933	22666	22283	23375	22725	3632	6900	5000	17970	50	1	70133611	16341	19.08	1.34	12	0.29	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	1.02	N	000080	5000	3631 억	7135502	N	N	0	N	N
77	20231117	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23300	250	2	1.08	4149403600	178872	49.15	23050	23400	22950	29950	16150	23050	23197.69	10.17	1728	1326	23583	23316	22933	22666	22283	23375	22725	3632	6900	5000	17970	50	1	70133611	16341	19.08	1.34	12	0.26	1221.00	17363.00	27600	20221223	-15.58	18560	20230927	25.54	26700	-12.73	20230130	18560	25.54	20230927	27600	-15.58	20221223	18560	25.54	20230927	1.02	N	000080	5000	3631 억	7135502	N	N	0	N	N
78	20231117	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	150	2	0.65	3120185850	134640	37.00	23050	23400	22950	29950	16150	23050	23174.37	10.17	1728	-13851	23583	23316	22933	22666	22283	23375	22725	3632	6900	5000	17970	50	1	70133611	16271	19.00	1.34	12	0.19	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	1.02	N	000080	5000	3631 억	7135502	N	N	0	N	N
79	20231117	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-50	5	-0.22	2547474550	109882	30.19	23050	23400	23000	29950	16150	23050	23183.84	10.17	1728	-12809	23583	23316	22933	22666	22283	23375	22725	3632	6900	5000	17970	50	1	70133611	16131	18.84	1.32	12	0.16	1221.00	17363.00	27600	20221223	-16.67	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	1.02	N	000080	5000	3631 억	7135502	N	N	0	N	N
80	20231117	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	150	2	0.65	1840839750	79347	21.80	23050	23400	23050	29950	16150	23050	23200.03	10.17	1728	-15220	23583	23316	22933	22666	22283	23375	22725	3632	6900	5000	17970	50	1	70133611	16271	19.00	1.34	12	0.11	1221.00	17363.00	27600	20221223	-15.94	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	1.02	N	000080	5000	3631 억	7135502	N	N	0	N	N
81	20231117	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	100	2	0.43	63399200	2749	0.76	23050	23150	23050	29950	16150	23050	23063.05	10.17	1728	650	23583	23316	22933	22666	22283	23375	22725	3632	6900	5000	17970	50	1	70133611	16236	18.96	1.33	12	0.00	1221.00	17363.00	27600	20221223	-16.12	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	1.02	N	000080	5000	3631 억	7135502	N	N	0	N	N
82	20231116	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	50	2	0.22	7993826700	349068	61.22	23050	23200	22550	30000	16200	23100	22900.43	10.21	0	-7969	23433	23266	23083	22916	22733	23175	22825	3632	6900	5000	18010	50	1	70133611	16236	18.96	1.33	12	0.50	1221.00	17363.00	28150	20221114	-17.76	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	1.22	N	000080	5000	3631 억	7157608	N	N	84	N	N
83	20231116	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	0	3	0.00	7394276550	323159	56.67	23050	23200	22550	30000	16200	23100	22881.17	10.21	0	-11308	23433	23266	23083	22916	22733	23175	22825	3632	6900	5000	18010	50	1	70133611	16201	18.92	1.33	12	0.46	1221.00	17363.00	28150	20221114	-17.94	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	1.22	N	000080	5000	3631 억	7157608	N	N	84	N	N
84	20231116	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	50	2	0.22	6610662600	289284	50.73	23050	23200	22550	30000	16200	23100	22851.72	10.21	0	-4571	23433	23266	23083	22916	22733	23175	22825	3632	6900	5000	18010	50	1	70133611	16236	18.96	1.33	12	0.41	1221.00	17363.00	28150	20221114	-17.76	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	1.22	N	000080	5000	3631 억	7157608	N	N	84	N	N
85	20231116	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-100	5	-0.43	5688704550	249399	43.74	23050	23100	22550	30000	16200	23100	22809.54	10.21	0	396	23433	23266	23083	22916	22733	23175	22825	3632	6900	5000	18010	50	1	70133611	16131	18.84	1.32	12	0.36	1221.00	17363.00	28150	20221114	-18.29	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	1.22	N	000080	5000	3631 억	7157608	N	N	84	N	N
86	20231116	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-100	5	-0.43	5161800100	226479	39.72	23050	23100	22550	30000	16200	23100	22791.38	10.21	0	-596	23433	23266	23083	22916	22733	23175	22825	3632	6900	5000	18010	50	1	70133611	16131	18.84	1.32	12	0.32	1221.00	17363.00	28150	20221114	-18.29	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	1.22	N	000080	5000	3631 억	7157608	N	N	84	N	N
87	20231116	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	-300	5	-1.30	3644140850	160357	28.12	23050	23100	22550	30000	16200	23100	22724.94	10.21	0	-7898	23433	23266	23083	22916	22733	23175	22825	3632	6900	5000	18010	50	1	70133611	15990	18.67	1.31	12	0.23	1221.00	17363.00	28150	20221114	-19.01	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	27600	-17.39	20221223	18560	22.84	20230927	1.22	N	000080	5000	3631 억	7157608	N	N	84	N	N
88	20231116	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23050	-50	5	-0.22	139936350	6074	1.07	23050	23050	23000	30000	16200	23100	23037.55	10.21	0	-2808	23433	23266	23083	22916	22733	23175	22825	3632	6900	5000	18010	50	1	70133611	16166	18.88	1.33	12	0.01	1221.00	17363.00	28150	20221114	-18.12	18560	20230927	24.19	26700	-13.67	20230130	18560	24.19	20230927	27600	-16.49	20221223	18560	24.19	20230927	1.22	N	000080	5000	3631 억	7157608	N	N	84	N	N
89	20231116	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	0	3	0.00	0	0	0.00	0	0	0	30000	16200	23100	0.00	10.21	0	0	23433	23266	23083	22916	22733	23175	22825	3632	6900	5000	18010	50	1	70133611	16201	18.92	1.33	12	0.00	1221.00	17363.00	28150	20221114	-17.94	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	1.22	N	000080	5000	3631 억	7157608	N	N	84	N	N
90	20231115	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23100	-150	5	-0.65	13082628000	567335	24.94	23250	23250	22900	30200	16300	23250	23059.65	10.19	0	50841	24583	23916	22733	22066	20883	24250	22400	3632	6950	5000	18130	50	1	70133611	16201	18.92	1.33	12	0.81	1221.00	17363.00	28250	20221111	-18.23	18560	20230927	24.46	26700	-13.48	20230130	18560	24.46	20230927	27600	-16.30	20221223	18560	24.46	20230927	1.23	N	000080	5000	3631 억	7145401	N	N	84	N	N
91	20231115	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-100	5	-0.43	12228201050	530402	23.31	23250	23250	22900	30200	16300	23250	23054.59	10.19	0	42703	24583	23916	22733	22066	20883	24250	22400	3632	6950	5000	18130	50	1	70133611	16236	18.96	1.33	12	0.76	1221.00	17363.00	28250	20221111	-18.05	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	1.23	N	000080	5000	3631 억	7145401	N	N	4	N	N
92	20231115	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23150	-100	5	-0.43	10267231550	445651	19.59	23250	23250	22900	30200	16300	23250	23038.73	10.19	0	31388	24583	23916	22733	22066	20883	24250	22400	3632	6950	5000	18130	50	1	70133611	16236	18.96	1.33	12	0.64	1221.00	17363.00	28250	20221111	-18.05	18560	20230927	24.73	26700	-13.30	20230130	18560	24.73	20230927	27600	-16.12	20221223	18560	24.73	20230927	1.23	N	000080	5000	3631 억	7145401	N	N	4	N	N
93	20231115	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-250	5	-1.08	9000671950	390745	17.17	23250	23250	22900	30200	16300	23250	23034.64	10.19	0	19012	24583	23916	22733	22066	20883	24250	22400	3632	6950	5000	18130	50	1	70133611	16131	18.84	1.32	12	0.56	1221.00	17363.00	28250	20221111	-18.58	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	1.23	N	000080	5000	3631 억	7145401	N	N	4	N	N
94	20231115	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23050	-200	5	-0.86	7942770200	344814	15.16	23250	23250	22900	30200	16300	23250	23034.94	10.19	0	11592	24583	23916	22733	22066	20883	24250	22400	3632	6950	5000	18130	50	1	70133611	16166	18.88	1.33	12	0.49	1221.00	17363.00	28250	20221111	-18.41	18560	20230927	24.19	26700	-13.67	20230130	18560	24.19	20230927	27600	-16.49	20221223	18560	24.19	20230927	1.23	N	000080	5000	3631 억	7145401	N	N	4	N	N
95	20231115	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	-300	5	-1.29	6690299650	290478	12.77	23250	23250	22900	30200	16300	23250	23032.04	10.19	0	-7248	24583	23916	22733	22066	20883	24250	22400	3632	6950	5000	18130	50	1	70133611	16096	18.80	1.32	12	0.41	1221.00	17363.00	28250	20221111	-18.76	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	27600	-16.85	20221223	18560	23.65	20230927	1.23	N	000080	5000	3631 억	7145401	N	N	4	N	N
96	20231115	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23000	-250	5	-1.08	5466730450	237277	10.43	23250	23250	22900	30200	16300	23250	23039.45	10.19	0	-7675	24583	23916	22733	22066	20883	24250	22400	3632	6950	5000	18130	50	1	70133611	16131	18.84	1.32	12	0.34	1221.00	17363.00	28250	20221111	-18.58	18560	20230927	23.92	26700	-13.86	20230130	18560	23.92	20230927	27600	-16.67	20221223	18560	23.92	20230927	1.23	N	000080	5000	3631 억	7145401	N	N	4	N	N
97	20231115	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	-50	5	-0.22	407808950	17552	0.77	23250	23250	23150	30200	16300	23250	23234.33	10.19	0	-1555	24583	23916	22733	22066	20883	24250	22400	3632	6950	5000	18130	50	1	70133611	16271	19.00	1.34	12	0.03	1221.00	17363.00	28250	20221111	-17.88	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	27600	-15.94	20221223	18560	25.00	20230927	1.23	N	000080	5000	3631 억	7145401	N	N	4	N	N
98	20231114	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	1900	2	8.90	51649656500	2266608	427.44	21650	23400	21550	27750	14950	21350	22786.52	9.12	-48	787464	22583	21966	21133	20516	19683	22275	20825	3632	6400	5000	16650	50	1	70133611	16306	19.04	1.34	12	3.23	1221.00	17363.00	28250	20221111	-17.70	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	28150	-17.41	20221114	18560	25.27	20230927	1.19	N	000080	5000	3631 억	6398338	N	N	4	N	N
99	20231114	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23250	1900	2	8.90	49332095800	2166636	408.58	21650	23400	21550	27750	14950	21350	22768.98	9.12	-48	770292	22583	21966	21133	20516	19683	22275	20825	3632	6400	5000	16650	50	1	70133611	16306	19.04	1.34	12	3.09	1221.00	17363.00	28250	20221111	-17.70	18560	20230927	25.27	26700	-12.92	20230130	18560	25.27	20230927	28150	-17.41	20221114	18560	25.27	20230927	1.19	N	000080	5000	3631 억	6398338	N	N	1	N	N
100	20231114	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	23200	1850	2	8.67	42809840400	1886738	355.80	21650	23250	21550	27750	14950	21350	22689.87	9.12	-48	719626	22583	21966	21133	20516	19683	22275	20825	3632	6400	5000	16650	50	1	70133611	16271	19.00	1.34	12	2.69	1221.00	17363.00	28250	20221111	-17.88	18560	20230927	25.00	26700	-13.11	20230130	18560	25.00	20230927	28150	-17.58	20221114	18560	25.00	20230927	1.19	N	000080	5000	3631 억	6398338	N	N	1	N	N
101	20231114	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22950	1600	2	7.49	35823084950	1584768	298.86	21650	23000	21550	27750	14950	21350	22604.62	9.12	-48	651181	22583	21966	21133	20516	19683	22275	20825	3632	6400	5000	16650	50	1	70133611	16096	18.80	1.32	12	2.26	1221.00	17363.00	28250	20221111	-18.76	18560	20230927	23.65	26700	-14.04	20230130	18560	23.65	20230927	28150	-18.47	20221114	18560	23.65	20230927	1.19	N	000080	5000	3631 억	6398338	N	N	1	N	N
102	20231114	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22900	1550	2	7.26	31955352150	1416040	267.04	21650	23000	21550	27750	14950	21350	22566.70	9.12	-48	593614	22583	21966	21133	20516	19683	22275	20825	3632	6400	5000	16650	50	1	70133611	16061	18.76	1.32	12	2.02	1221.00	17363.00	28250	20221111	-18.94	18560	20230927	23.38	26700	-14.23	20230130	18560	23.38	20230927	28150	-18.65	20221114	18560	23.38	20230927	1.19	N	000080	5000	3631 억	6398338	N	N	1	N	N
103	20231114	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22800	1450	2	6.79	25578162150	1137361	214.48	21650	22900	21550	27750	14950	21350	22489.04	9.12	-48	482206	22583	21966	21133	20516	19683	22275	20825	3632	6400	5000	16650	50	1	70133611	15990	18.67	1.31	12	1.62	1221.00	17363.00	28250	20221111	-19.29	18560	20230927	22.84	26700	-14.61	20230130	18560	22.84	20230927	28150	-19.01	20221114	18560	22.84	20230927	1.19	N	000080	5000	3631 억	6398338	N	N	1	N	N
104	20231114	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	22700	1350	2	6.32	18908946950	844304	159.22	21650	22850	21550	27750	14950	21350	22395.90	9.12	-48	372947	22583	21966	21133	20516	19683	22275	20825	3632	6400	5000	16650	50	1	70133611	15920	18.59	1.31	12	1.20	1221.00	17363.00	28250	20221111	-19.65	18560	20230927	22.31	26700	-14.98	20230130	18560	22.31	20230927	28150	-19.36	20221114	18560	22.31	20230927	1.19	N	000080	5000	3631 억	6398338	N	N	1	N	N
105	20231114	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	300	2	1.41	416505900	19238	3.63	21650	21750	21550	27750	14950	21350	21650.17	9.12	-48	8418	22583	21966	21133	20516	19683	22275	20825	3632	6400	5000	16650	50	1	70133611	15184	17.73	1.25	12	0.03	1221.00	17363.00	28250	20221111	-23.36	18560	20230927	16.65	26700	-18.91	20230130	18560	16.65	20230927	28150	-23.09	20221114	18560	16.65	20230927	1.19	N	000080	5000	3631 억	6398338	N	N	1	N	N
106	20231113	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	650	2	3.14	11173549300	527998	221.08	20800	21750	20300	26900	14500	20700	21160.81	9.16	0	6504	21833	21266	20933	20366	20033	21100	20200	3632	6200	5000	16140	50	1	70133611	14974	17.49	1.23	12	0.75	1221.00	17363.00	28250	20221111	-24.42	18560	20230927	15.03	26700	-20.04	20230130	18560	15.03	20230927	28150	-24.16	20221114	18560	15.03	20230927	1.22	N	000080	5000	3631 억	6422909	N	N	1	N	N
107	20231113	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	600	2	2.90	8784429950	416318	174.31	20800	21750	20300	26900	14500	20700	21100.43	9.16	0	-3704	21833	21266	20933	20366	20033	21100	20200	3632	6200	5000	16140	50	1	70133611	14938	17.44	1.23	12	0.59	1221.00	17363.00	28250	20221111	-24.60	18560	20230927	14.76	26700	-20.22	20230130	18560	14.76	20230927	28150	-24.33	20221114	18560	14.76	20230927	1.22	N	000080	5000	3631 억	6422909	N	N	0	N	N
108	20231113	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	0	3	0.00	2625045700	127816	53.52	20800	20850	20300	26900	14500	20700	20537.50	9.16	0	20951	21833	21266	20933	20366	20033	21100	20200	3632	6200	5000	16140	50	1	70133611	14518	16.95	1.19	12	0.18	1221.00	17363.00	28250	20221111	-26.73	18560	20230927	11.53	26700	-22.47	20230130	18560	11.53	20230927	28150	-26.47	20221114	18560	11.53	20230927	1.22	N	000080	5000	3631 억	6422909	N	N	0	N	N
109	20231113	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	-150	5	-0.72	2327916750	113381	47.47	20800	20850	20300	26900	14500	20700	20531.58	9.16	0	16384	21833	21266	20933	20366	20033	21100	20200	3632	6200	5000	16140	50	1	70133611	14412	16.83	1.18	12	0.16	1221.00	17363.00	28250	20221111	-27.26	18560	20230927	10.72	26700	-23.03	20230130	18560	10.72	20230927	28150	-27.00	20221114	18560	10.72	20230927	1.22	N	000080	5000	3631 억	6422909	N	N	0	N	N
110	20231113	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	0	3	0.00	2188897900	106628	44.65	20800	20850	20300	26900	14500	20700	20528.12	9.16	0	16696	21833	21266	20933	20366	20033	21100	20200	3632	6200	5000	16140	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	28150	-26.47	20221114	18560	11.53	20230927	1.22	N	000080	5000	3631 억	6422909	N	N	0	N	N
111	20231113	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	-50	5	-0.24	1821935200	88863	37.21	20800	20850	20300	26900	14500	20700	20502.41	9.16	0	9394	21833	21266	20933	20366	20033	21100	20200	3632	6200	5000	16140	50	1	70133611	14483	16.91	1.19	12	0.13	1221.00	17363.00	28250	20221111	-26.90	18560	20230927	11.26	26700	-22.66	20230130	18560	11.26	20230927	28150	-26.64	20221114	18560	11.26	20230927	1.22	N	000080	5000	3631 억	6422909	N	N	0	N	N
112	20231113	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20550	-150	5	-0.72	1578742100	76983	32.23	20800	20850	20300	26900	14500	20700	20507.30	9.16	0	4642	21833	21266	20933	20366	20033	21100	20200	3632	6200	5000	16140	50	1	70133611	14412	16.83	1.18	12	0.11	1221.00	17363.00	28250	20221111	-27.26	18560	20230927	10.72	26700	-23.03	20230130	18560	10.72	20230927	28150	-27.00	20221114	18560	10.72	20230927	1.22	N	000080	5000	3631 억	6422909	N	N	0	N	N
113	20231113	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20750	50	2	0.24	56582050	2724	1.14	20800	20850	20750	26900	14500	20700	20775.85	9.16	0	-1375	21833	21266	20933	20366	20033	21100	20200	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	28150	-26.29	20221114	18560	11.80	20230927	1.22	N	000080	5000	3631 억	6422909	N	N	0	N	N
114	20231110	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20700	-700	5	-3.27	4967809300	237326	112.04	21450	21500	20600	27800	15000	21400	20932.63	9.21	0	-37544	21700	21550	21450	21300	21200	21525	21275	3632	6400	5000	16690	50	1	70133611	14518	16.95	1.19	12	0.34	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	1.23	N	000080	5000	3631 억	6459629	N	N	158	N	N
115	20231110	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20650	-750	5	-3.50	4484841650	213980	101.02	21450	21500	20600	27800	15000	21400	20959.16	9.21	0	-31179	21700	21550	21450	21300	21200	21525	21275	3632	6400	5000	16690	50	1	70133611	14483	16.91	1.19	12	0.31	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	1.23	N	000080	5000	3631 억	6459629	N	N	158	N	N
116	20231110	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-500	5	-2.34	3040564350	144343	68.14	21450	21500	20850	27800	15000	21400	21064.85	9.21	0	-26115	21700	21550	21450	21300	21200	21525	21275	3632	6400	5000	16690	50	1	70133611	14658	17.12	1.20	12	0.21	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	1.23	N	000080	5000	3631 억	6459629	N	N	158	N	N
117	20231110	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20950	-450	5	-2.10	2330517850	110381	52.11	21450	21500	20950	27800	15000	21400	21113.39	9.21	0	-12133	21700	21550	21450	21300	21200	21525	21275	3632	6400	5000	16690	50	1	70133611	14693	17.16	1.21	12	0.16	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	1.23	N	000080	5000	3631 억	6459629	N	N	158	N	N
118	20231110	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-350	5	-1.64	1927957250	91230	43.07	21450	21500	21000	27800	15000	21400	21132.93	9.21	0	-3178	21700	21550	21450	21300	21200	21525	21275	3632	6400	5000	16690	50	1	70133611	14763	17.24	1.21	12	0.13	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	1.23	N	000080	5000	3631 억	6459629	N	N	158	N	N
119	20231110	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	-250	5	-1.17	1315496250	62200	29.36	21450	21500	21000	27800	15000	21400	21149.45	9.21	0	-5990	21700	21550	21450	21300	21200	21525	21275	3632	6400	5000	16690	50	1	70133611	14833	17.32	1.22	12	0.09	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	1.23	N	000080	5000	3631 억	6459629	N	N	158	N	N
120	20231110	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-350	5	-1.64	1050426000	49662	23.44	21450	21500	21000	27800	15000	21400	21151.50	9.21	0	-10981	21700	21550	21450	21300	21200	21525	21275	3632	6400	5000	16690	50	1	70133611	14763	17.24	1.21	12	0.07	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	1.23	N	000080	5000	3631 억	6459629	N	N	158	N	N
121	20231110	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21350	-50	5	-0.23	59727200	2789	1.32	21450	21500	21350	27800	15000	21400	21415.28	9.21	0	-821	21700	21550	21450	21300	21200	21525	21275	3632	6400	5000	16690	50	1	70133611	14974	17.49	1.23	12	0.00	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	1.23	N	000080	5000	3631 억	6459629	N	N	158	N	N
122	20231109	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	100	2	0.47	4440186450	206937	91.71	21400	21600	21350	27650	14950	21300	21457.24	9.19	0	46378	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	15009	17.53	1.23	12	0.30	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	1.23	N	000080	5000	3631 억	6444981	N	N	158	N	N
123	20231109	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	150	2	0.70	3442145600	160341	71.06	21400	21600	21350	27650	14950	21300	21467.66	9.19	0	43913	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	15044	17.57	1.24	12	0.23	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	1.23	N	000080	5000	3631 억	6444981	N	N	31	N	N
124	20231109	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	150	2	0.70	3096559700	144250	63.93	21400	21600	21350	27650	14950	21300	21466.62	9.19	0	43494	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	15044	17.57	1.24	12	0.21	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	1.23	N	000080	5000	3631 억	6444981	N	N	31	N	N
125	20231109	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	100	2	0.47	2723619100	126841	56.21	21400	21600	21350	27650	14950	21300	21472.70	9.19	0	36778	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	15009	17.53	1.23	12	0.18	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	1.23	N	000080	5000	3631 억	6444981	N	N	31	N	N
126	20231109	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	100	2	0.47	2561607350	119273	52.86	21400	21600	21350	27650	14950	21300	21476.84	9.19	0	35669	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	15009	17.53	1.23	12	0.17	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	1.23	N	000080	5000	3631 억	6444981	N	N	31	N	N
127	20231109	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	150	2	0.70	2248690650	104657	46.38	21400	21600	21350	27650	14950	21300	21486.29	9.19	0	32465	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	15044	17.57	1.24	12	0.15	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	1.23	N	000080	5000	3631 억	6444981	N	N	31	N	N
128	20231109	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21500	200	2	0.94	1647484500	76642	33.97	21400	21600	21350	27650	14950	21300	21495.84	9.19	0	20993	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	15079	17.61	1.24	12	0.11	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	1.23	N	000080	5000	3631 억	6444981	N	N	31	N	N
129	20231109	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	100	2	0.47	109858050	5134	2.28	21400	21450	21350	27650	14950	21300	21398.14	9.19	0	-682	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	15009	17.53	1.23	12	0.01	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	1.23	N	000080	5000	3631 억	6444981	N	N	31	N	N
130	20231108	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	0	3	0.00	4780626950	224807	127.36	21450	21550	21050	27650	14950	21300	21265.35	9.19	0	17299	21633	21466	21233	21066	20833	21350	20950	3632	6350	5000	16610	50	1	70133611	14938	17.44	1.23	12	0.32	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	1.24	N	000080	5000	3631 억	6443749	N	N	31	N	N
131	20231108	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-50	5	-0.23	4452329800	209377	118.62	21450	21550	21050	27650	14950	21300	21264.54	9.19	0	17042	21633	21466	21233	21066	20833	21350	20950	3632	6350	5000	16610	50	1	70133611	14903	17.40	1.22	12	0.30	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	1.24	N	000080	5000	3631 억	6443749	N	N	85	N	N
132	20231108	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	0	3	0.00	3373278600	158749	89.94	21450	21550	21050	27650	14950	21300	21248.91	9.19	0	12573	21633	21466	21233	21066	20833	21350	20950	3632	6350	5000	16610	50	1	70133611	14938	17.44	1.23	12	0.23	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	1.24	N	000080	5000	3631 억	6443749	N	N	85	N	N
133	20231108	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	-150	5	-0.70	2927725550	137730	78.03	21450	21550	21050	27650	14950	21300	21256.77	9.19	0	2380	21633	21466	21233	21066	20833	21350	20950	3632	6350	5000	16610	50	1	70133611	14833	17.32	1.22	12	0.20	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	1.24	N	000080	5000	3631 억	6443749	N	N	85	N	N
134	20231108	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-100	5	-0.47	2728195700	128304	72.69	21450	21550	21050	27650	14950	21300	21263.33	9.19	0	1905	21633	21466	21233	21066	20833	21350	20950	3632	6350	5000	16610	50	1	70133611	14868	17.36	1.22	12	0.18	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	1.24	N	000080	5000	3631 억	6443749	N	N	85	N	N
135	20231108	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-100	5	-0.47	2507030200	117873	66.78	21450	21550	21050	27650	14950	21300	21268.72	9.19	0	19	21633	21466	21233	21066	20833	21350	20950	3632	6350	5000	16610	50	1	70133611	14868	17.36	1.22	12	0.17	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	1.24	N	000080	5000	3631 억	6443749	N	N	85	N	N
136	20231108	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21200	-100	5	-0.47	1766937400	82921	46.98	21450	21550	21150	27650	14950	21300	21308.76	9.19	0	-3836	21633	21466	21233	21066	20833	21350	20950	3632	6350	5000	16610	50	1	70133611	14868	17.36	1.22	12	0.12	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	1.24	N	000080	5000	3631 억	6443749	N	N	85	N	N
137	20231108	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21450	150	2	0.70	224302700	10467	5.93	21450	21500	21350	27650	14950	21300	21438.79	9.19	0	-2600	21633	21466	21233	21066	20833	21350	20950	3632	6350	5000	16610	50	1	70133611	15044	17.57	1.24	12	0.01	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	1.24	N	000080	5000	3631 억	6443749	N	N	85	N	N
138	20231107	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-100	5	-0.47	3728751950	175765	50.92	21350	21400	21000	27800	15000	21400	21214.11	9.20	0	14827	21933	21666	21233	20966	20533	21450	20750	3632	6400	5000	16690	50	1	70133611	14938	17.44	1.23	12	0.25	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	1.21	N	000080	5000	3631 억	6450714	N	N	85	N	N
139	20231107	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-100	5	-0.47	3518057150	165876	48.05	21350	21400	21000	27800	15000	21400	21208.67	9.20	0	12634	21933	21666	21233	20966	20533	21450	20750	3632	6400	5000	16690	50	1	70133611	14938	17.44	1.23	12	0.24	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	1.21	N	000080	5000	3631 억	6450714	N	N	26	N	N
140	20231107	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-150	5	-0.70	3069664950	144822	41.95	21350	21400	21000	27800	15000	21400	21195.77	9.20	0	15673	21933	21666	21233	20966	20533	21450	20750	3632	6400	5000	16690	50	1	70133611	14903	17.40	1.22	12	0.21	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	1.21	N	000080	5000	3631 억	6450714	N	N	26	N	N
141	20231107	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-300	5	-1.40	2582393800	121835	35.29	21350	21400	21000	27800	15000	21400	21195.41	9.20	0	8190	21933	21666	21233	20966	20533	21450	20750	3632	6400	5000	16690	50	1	70133611	14798	17.28	1.22	12	0.17	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	1.21	N	000080	5000	3631 억	6450714	N	N	26	N	N
142	20231107	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-300	5	-1.40	2162840700	101919	29.52	21350	21400	21050	27800	15000	21400	21220.73	9.20	0	12350	21933	21666	21233	20966	20533	21450	20750	3632	6400	5000	16690	50	1	70133611	14798	17.28	1.22	12	0.15	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	1.21	N	000080	5000	3631 억	6450714	N	N	26	N	N
143	20231107	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-150	5	-0.70	1659179500	78085	22.62	21350	21400	21100	27800	15000	21400	21247.89	9.20	0	12307	21933	21666	21233	20966	20533	21450	20750	3632	6400	5000	16690	50	1	70133611	14903	17.40	1.22	12	0.11	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	1.21	N	000080	5000	3631 억	6450714	N	N	26	N	N
144	20231107	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21300	-100	5	-0.47	1045967300	49162	14.24	21350	21400	21100	27800	15000	21400	21275.29	9.20	0	9783	21933	21666	21233	20966	20533	21450	20750	3632	6400	5000	16690	50	1	70133611	14938	17.44	1.23	12	0.07	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	1.21	N	000080	5000	3631 억	6450714	N	N	26	N	N
145	20231107	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-150	5	-0.70	84823650	3974	1.15	21350	21350	21250	27800	15000	21400	21340.91	9.20	0	-1351	21933	21666	21233	20966	20533	21450	20750	3632	6400	5000	16690	50	1	70133611	14903	17.40	1.22	12	0.01	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	1.21	N	000080	5000	3631 억	6450714	N	N	26	N	N
146	20231106	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	550	2	2.64	7252808450	342906	116.33	21500	21500	20800	27100	14600	20850	21149.55	9.12	0	63070	21350	21100	20950	20700	20550	21025	20625	3632	6250	5000	16260	50	1	70133611	15009	17.53	1.23	12	0.49	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	6394605	N	N	26	N	N
147	20231106	150101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	400	2	1.92	6357706900	300898	102.08	21500	21500	20800	27100	14600	20850	21129.25	9.12	0	52311	21350	21100	20950	20700	20550	21025	20625	3632	6250	5000	16260	50	1	70133611	14903	17.40	1.22	12	0.43	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	6394605	N	N	17291	N	N
148	20231106	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	400	2	1.92	5573629600	263968	89.55	21500	21500	20800	27100	14600	20850	21114.94	9.12	0	43535	21350	21100	20950	20700	20550	21025	20625	3632	6250	5000	16260	50	1	70133611	14903	17.40	1.22	12	0.38	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	6394605	N	N	17291	N	N
149	20231106	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	400	2	1.92	4515639600	214274	72.69	21500	21500	20800	27100	14600	20850	21074.29	9.12	0	29587	21350	21100	20950	20700	20550	21025	20625	3632	6250	5000	16260	50	1	70133611	14903	17.40	1.22	12	0.31	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	6394605	N	N	17291	N	N
150	20231106	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	250	2	1.20	3768691350	178988	60.72	21500	21500	20800	27100	14600	20850	21055.72	9.12	0	16842	21350	21100	20950	20700	20550	21025	20625	3632	6250	5000	16260	50	1	70133611	14798	17.28	1.22	12	0.26	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	1.13	Y	000080	5000	3631 억	6394605	N	N	17291	N	N
151	20231106	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	200	2	0.96	2802760800	132996	45.12	21500	21500	20800	27100	14600	20850	21074.27	9.12	0	16933	21350	21100	20950	20700	20550	21025	20625	3632	6250	5000	16260	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	1.13	Y	000080	5000	3631 억	6394605	N	N	17291	N	N
152	20231106	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	150	2	0.72	2132444400	101133	34.31	21500	21500	20800	27100	14600	20850	21085.89	9.12	0	7395	21350	21100	20950	20700	20550	21025	20625	3632	6250	5000	16260	50	1	70133611	14728	17.20	1.21	12	0.14	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	6394605	N	N	17291	N	N
153	20231106	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	200	2	0.96	597550000	27866	9.45	21500	21500	21000	27100	14600	20850	21446.84	9.12	0	-8942	21350	21100	20950	20700	20550	21025	20625	3632	6250	5000	16260	50	1	70133611	14763	17.24	1.21	12	0.04	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	6394605	N	N	17291	N	N
154	20231103	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-200	5	-0.95	6138095550	292945	57.98	21050	21200	20800	27350	14750	21050	20953.06	9.15	0	67456	22350	21700	21350	20700	20350	21525	20525	3632	6300	5000	16410	50	1	70133611	14623	17.08	1.20	12	0.42	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	1.17	Y	000080	5000	3631 억	6418186	N	N	17291	N	N
155	20231103	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20850	-200	5	-0.95	5438204300	259334	51.33	21050	21200	20800	27350	14750	21050	20969.88	9.15	0	56823	22350	21700	21350	20700	20350	21525	20525	3632	6300	5000	16410	50	1	70133611	14623	17.08	1.20	12	0.37	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	1.17	Y	000080	5000	3631 억	6418186	N	N	17865	N	N
156	20231103	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	4382698700	208865	41.34	21050	21200	20800	27350	14750	21050	20983.40	9.15	0	45997	22350	21700	21350	20700	20350	21525	20525	3632	6300	5000	16410	50	1	70133611	14763	17.24	1.21	12	0.30	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	1.17	Y	000080	5000	3631 억	6418186	N	N	17865	N	N
157	20231103	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21000	-50	5	-0.24	3825085250	182317	36.08	21050	21200	20800	27350	14750	21050	20980.41	9.15	0	37378	22350	21700	21350	20700	20350	21525	20525	3632	6300	5000	16410	50	1	70133611	14728	17.20	1.21	12	0.26	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	1.17	Y	000080	5000	3631 억	6418186	N	N	17865	N	N
158	20231103	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	0	3	0.00	3279839850	156360	30.95	21050	21200	20800	27350	14750	21050	20976.20	9.15	0	29697	22350	21700	21350	20700	20350	21525	20525	3632	6300	5000	16410	50	1	70133611	14763	17.24	1.21	12	0.22	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	1.17	Y	000080	5000	3631 억	6418186	N	N	17865	N	N
159	20231103	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-150	5	-0.71	2737272150	130512	25.83	21050	21200	20800	27350	14750	21050	20973.33	9.15	0	23355	22350	21700	21350	20700	20350	21525	20525	3632	6300	5000	16410	50	1	70133611	14658	17.12	1.20	12	0.19	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	1.17	Y	000080	5000	3631 억	6418186	N	N	17865	N	N
160	20231103	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	20900	-150	5	-0.71	1648724400	78532	15.54	21050	21200	20800	27350	14750	21050	20994.29	9.15	0	1521	22350	21700	21350	20700	20350	21525	20525	3632	6300	5000	16410	50	1	70133611	14658	17.12	1.20	12	0.11	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	1.17	Y	000080	5000	3631 억	6418186	N	N	17865	N	N
161	20231103	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	100	2	0.48	144777100	6877	1.36	21050	21150	21050	27350	14750	21050	21052.37	9.15	0	318	22350	21700	21350	20700	20350	21525	20525	3632	6300	5000	16410	50	1	70133611	14833	17.32	1.22	12	0.01	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	1.17	Y	000080	5000	3631 억	6418186	N	N	17865	N	N
162	20231102	160102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21050	-700	5	-3.22	10699105850	503302	76.73	21950	22000	21000	28250	15250	21750	21258.16	9.36	0	-96070	22383	22066	21583	21266	20783	22225	21425	3632	6500	5000	16960	50	1	70133611	14763	17.24	1.21	12	0.72	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	1.14	Y	000080	5000	3631 억	6561227	N	N	17362	N	N
163	20231102	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-650	5	-2.99	9757340350	458605	69.91	21950	22000	21000	28250	15250	21750	21276.13	9.36	0	-99301	22383	22066	21583	21266	20783	22225	21425	3632	6500	5000	16960	50	1	70133611	14798	17.28	1.22	12	0.65	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	1.14	Y	000080	5000	3631 억	6561227	N	N	75823	N	N
164	20231102	140102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21150	-600	5	-2.76	8885976800	417340	63.62	21950	22000	21000	28250	15250	21750	21291.93	9.36	0	-97024	22383	22066	21583	21266	20783	22225	21425	3632	6500	5000	16960	50	1	70133611	14833	17.32	1.22	12	0.60	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	1.14	Y	000080	5000	3631 억	6561227	N	N	75823	N	N
165	20231102	130101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-500	5	-2.30	8021168650	376493	57.39	21950	22000	21000	28250	15250	21750	21304.96	9.36	0	-92315	22383	22066	21583	21266	20783	22225	21425	3632	6500	5000	16960	50	1	70133611	14903	17.40	1.22	12	0.54	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	1.14	Y	000080	5000	3631 억	6561227	N	N	75823	N	N
166	20231102	120101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21250	-500	5	-2.30	7589621300	356207	54.30	21950	22000	21000	28250	15250	21750	21306.77	9.36	0	-92185	22383	22066	21583	21266	20783	22225	21425	3632	6500	5000	16960	50	1	70133611	14903	17.40	1.22	12	0.51	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	1.14	Y	000080	5000	3631 억	6561227	N	N	75823	N	N
167	20231102	110101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-650	5	-2.99	6603539500	309750	47.22	21950	22000	21000	28250	15250	21750	21318.93	9.36	0	-94388	22383	22066	21583	21266	20783	22225	21425	3632	6500	5000	16960	50	1	70133611	14798	17.28	1.22	12	0.44	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	1.14	Y	000080	5000	3631 억	6561227	N	N	75823	N	N
168	20231102	100102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21100	-650	5	-2.99	4629091550	216275	32.97	21950	22000	21000	28250	15250	21750	21403.72	9.36	0	-69662	22383	22066	21583	21266	20783	22225	21425	3632	6500	5000	16960	50	1	70133611	14798	17.28	1.22	12	0.31	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	1.14	Y	000080	5000	3631 억	6561227	N	N	75823	N	N
169	20231102	090101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	100	2	0.46	239172800	10920	1.66	21950	22000	21750	28250	15250	21750	21902.33	9.36	0	-4772	22383	22066	21583	21266	20783	22225	21425	3632	6500	5000	16960	50	1	70133611	15324	17.90	1.26	12	0.02	1221.00	17363.00	28250	20221111	-22.65	18560	20230927	17.73	26700	-18.16	20230130	18560	17.73	20230927	28250	-22.65	20221111	18560	17.73	20230927	1.14	Y	000080	5000	3631 억	6561227	N	N	75823	N	N
170	20231101	160101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	500	2	2.35	14129297800	653660	77.99	21600	21900	21100	27600	14900	21250	21615.63	9.33	0	81640	22316	21782	21416	20882	20516	21600	20700	3632	6350	5000	16570	50	1	70133611	15254	17.81	1.25	12	0.93	1221.00	17363.00	28250	20221111	-23.01	18560	20230927	17.19	26700	-18.54	20230130	18560	17.19	20230927	28250	-23.01	20221111	18560	17.19	20230927	1.12	Y	000080	5000	3631 억	6544831	N	N	75823	N	N
171	20231101	150102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21750	500	2	2.35	13029913200	603086	71.96	21600	21900	21100	27600	14900	21250	21605.40	9.33	0	77176	22316	21782	21416	20882	20516	21600	20700	3632	6350	5000	16570	50	1	70133611	15254	17.81	1.25	12	0.86	1221.00	17363.00	28250	20221111	-23.01	18560	20230927	17.19	26700	-18.54	20230130	18560	17.19	20230927	28250	-23.01	20221111	18560	17.19	20230927	1.12	Y	000080	5000	3631 억	6544831	N	N	84630	N	N
172	20231101	140101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21850	600	2	2.82	10324720400	479054	57.16	21600	21900	21100	27600	14900	21250	21552.31	9.33	0	71198	22316	21782	21416	20882	20516	21600	20700	3632	6350	5000	16570	50	1	70133611	15324	17.90	1.26	12	0.68	1221.00	17363.00	28250	20221111	-22.65	18560	20230927	17.73	26700	-18.16	20230130	18560	17.73	20230927	28250	-22.65	20221111	18560	17.73	20230927	1.12	Y	000080	5000	3631 억	6544831	N	N	84630	N	N
173	20231101	130102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	300	2	1.41	6786910150	316242	37.73	21600	21750	21100	27600	14900	21250	21461.13	9.33	0	-2283	22316	21782	21416	20882	20516	21600	20700	3632	6350	5000	16570	50	1	70133611	15114	17.65	1.24	12	0.45	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	1.12	Y	000080	5000	3631 억	6544831	N	N	84630	N	N
174	20231101	120102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21600	350	2	1.65	5948085650	277363	33.09	21600	21750	21100	27600	14900	21250	21445.13	9.33	0	-10852	22316	21782	21416	20882	20516	21600	20700	3632	6350	5000	16570	50	1	70133611	15149	17.69	1.24	12	0.40	1221.00	17363.00	28250	20221111	-23.54	18560	20230927	16.38	26700	-19.10	20230130	18560	16.38	20230927	28250	-23.54	20221111	18560	16.38	20230927	1.12	Y	000080	5000	3631 억	6544831	N	N	84630	N	N
175	20231101	110102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21400	150	2	0.71	4992480100	232964	27.80	21600	21750	21100	27600	14900	21250	21430.26	9.33	0	-19063	22316	21782	21416	20882	20516	21600	20700	3632	6350	5000	16570	50	1	70133611	15009	17.53	1.23	12	0.33	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	1.12	Y	000080	5000	3631 억	6544831	N	N	84630	N	N
176	20231101	100101	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21550	300	2	1.41	3618740200	169145	20.18	21600	21750	21100	27600	14900	21250	21394.31	9.33	0	-36897	22316	21782	21416	20882	20516	21600	20700	3632	6350	5000	16570	50	1	70133611	15114	17.65	1.24	12	0.24	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	1.12	Y	000080	5000	3631 억	6544831	N	N	84630	N	N
177	20231101	090102	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	21650	400	2	1.88	550713500	25479	3.04	21600	21750	21500	27600	14900	21250	21614.41	9.33	0	-2946	22316	21782	21416	20882	20516	21600	20700	3632	6350	5000	16570	50	1	70133611	15184	17.73	1.25	12	0.04	1221.00	17363.00	28250	20221111	-23.36	18560	20230927	16.65	26700	-18.91	20230130	18560	16.65	20230927	28250	-23.36	20221111	18560	16.65	20230927	1.12	Y	000080	5000	3631 억	6544831	N	N	84630	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History