KissMeData/097950/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	160744	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	1500	2	0.53	4333559500	15309	95.50	283500	287500	280500	365000	197000	281000	283073.12	22.54	0	5749	286333	283666	279833	277166	273333	285000	278500	753	84000	5000	213560	500	1	15054186	42528	7.77	0.68	12	0.10	36378.00	418518.00	429000	20221103	-34.15	258000	20230726	9.50	383500	-26.34	20230102	258000	9.50	20230726	429000	-34.15	20221103	258000	9.50	20230726	0.19	Y	097950	5000	752 억	3393573	N	N	294	N	N
3	20231031	150752	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	0	3	0.00	3140429500	11083	69.13	283500	287500	281000	365000	197000	281000	283355.54	22.54	0	5670	286333	283666	279833	277166	273333	285000	278500	753	84000	5000	213560	500	1	15054186	42302	7.72	0.67	12	0.07	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.19	Y	097950	5000	752 억	3393573	N	N	689	N	N
4	20231031	140756	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	1500	2	0.53	2408795500	8486	52.93	283500	287500	281000	365000	197000	281000	283855.23	22.54	0	4642	286333	283666	279833	277166	273333	285000	278500	753	84000	5000	213560	500	1	15054186	42528	7.77	0.68	12	0.06	36378.00	418518.00	429000	20221103	-34.15	258000	20230726	9.50	383500	-26.34	20230102	258000	9.50	20230726	429000	-34.15	20221103	258000	9.50	20230726	0.19	Y	097950	5000	752 억	3393573	N	N	689	N	N
5	20231031	130750	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	2000	2	0.71	2070770000	7289	45.47	283500	287500	281000	365000	197000	281000	284095.21	22.54	0	3841	286333	283666	279833	277166	273333	285000	278500	753	84000	5000	213560	500	1	15054186	42603	7.78	0.68	12	0.05	36378.00	418518.00	429000	20221103	-34.03	258000	20230726	9.69	383500	-26.21	20230102	258000	9.69	20230726	429000	-34.03	20221103	258000	9.69	20230726	0.19	Y	097950	5000	752 억	3393573	N	N	689	N	N
6	20231031	120750	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	1500	2	0.53	1815479000	6385	39.83	283500	287500	281000	365000	197000	281000	284335.00	22.54	0	3421	286333	283666	279833	277166	273333	285000	278500	753	84000	5000	213560	500	1	15054186	42528	7.77	0.68	12	0.04	36378.00	418518.00	429000	20221103	-34.15	258000	20230726	9.50	383500	-26.34	20230102	258000	9.50	20230726	429000	-34.15	20221103	258000	9.50	20230726	0.19	Y	097950	5000	752 억	3393573	N	N	689	N	N
7	20231031	110810	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	2500	2	0.89	1275427000	4474	27.91	283500	287500	282000	365000	197000	281000	285075.32	22.54	0	2585	286333	283666	279833	277166	273333	285000	278500	753	84000	5000	213560	500	1	15054186	42679	7.79	0.68	12	0.03	36378.00	418518.00	429000	20221103	-33.92	258000	20230726	9.88	383500	-26.08	20230102	258000	9.88	20230726	429000	-33.92	20221103	258000	9.88	20230726	0.19	Y	097950	5000	752 억	3393573	N	N	689	N	N
8	20231031	100757	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	2000	2	0.71	963020500	3371	21.03	283500	287500	282500	365000	197000	281000	285677.99	22.54	0	1851	286333	283666	279833	277166	273333	285000	278500	753	84000	5000	213560	500	1	15054186	42603	7.78	0.68	12	0.02	36378.00	418518.00	429000	20221103	-34.03	258000	20230726	9.69	383500	-26.21	20230102	258000	9.69	20230726	429000	-34.03	20221103	258000	9.69	20230726	0.19	Y	097950	5000	752 억	3393573	N	N	689	N	N
9	20231031	090756	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286500	5500	2	1.96	256435500	897	5.60	283500	287000	283500	365000	197000	281000	285881.27	22.54	0	460	286333	283666	279833	277166	273333	285000	278500	753	84000	5000	213560	500	1	15054186	43130	7.88	0.68	12	0.01	36378.00	418518.00	429000	20221103	-33.22	258000	20230726	11.05	383500	-25.29	20230102	258000	11.05	20230726	429000	-33.22	20221103	258000	11.05	20230726	0.19	Y	097950	5000	752 억	3393573	N	N	689	N	N
10	20231030	160743	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	2000	2	0.72	4477706000	16003	84.18	276000	282500	276000	362500	195500	279000	279803.31	22.58	0	2126	284666	281832	278166	275332	271666	283250	276750	753	83500	5000	212040	500	1	15054186	42302	7.72	0.67	12	0.11	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.19	Y	097950	5000	752 억	3398850	N	N	689	N	N
11	20231030	150726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	2000	2	0.72	3594024000	12859	67.64	276000	282500	276000	362500	195500	279000	279494.87	22.58	0	1650	284666	281832	278166	275332	271666	283250	276750	753	83500	5000	212040	500	1	15054186	42302	7.72	0.67	12	0.09	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.19	Y	097950	5000	752 억	3398850	N	N	1479	N	N
12	20231030	140726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280500	1500	2	0.54	2651956500	9507	50.01	276000	282500	276000	362500	195500	279000	278947.77	22.58	0	2155	284666	281832	278166	275332	271666	283250	276750	753	83500	5000	212040	500	1	15054186	42227	7.71	0.67	12	0.06	36378.00	418518.00	429000	20221103	-34.62	258000	20230726	8.72	383500	-26.86	20230102	258000	8.72	20230726	429000	-34.62	20221103	258000	8.72	20230726	0.19	Y	097950	5000	752 억	3398850	N	N	1479	N	N
13	20231030	130728	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	3000	2	1.08	2225288000	7990	42.03	276000	282500	276000	362500	195500	279000	278509.07	22.58	0	2135	284666	281832	278166	275332	271666	283250	276750	753	83500	5000	212040	500	1	15054186	42453	7.75	0.67	12	0.05	36378.00	418518.00	429000	20221103	-34.27	258000	20230726	9.30	383500	-26.47	20230102	258000	9.30	20230726	429000	-34.27	20221103	258000	9.30	20230726	0.19	Y	097950	5000	752 억	3398850	N	N	1479	N	N
14	20231030	120722	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	279500	500	2	0.18	1816683500	6535	34.38	276000	280500	276000	362500	195500	279000	277992.73	22.58	0	2081	284666	281832	278166	275332	271666	283250	276750	753	83500	5000	212040	500	1	15054186	42076	7.68	0.67	12	0.04	36378.00	418518.00	429000	20221103	-34.85	258000	20230726	8.33	383500	-27.12	20230102	258000	8.33	20230726	429000	-34.85	20221103	258000	8.33	20230726	0.19	Y	097950	5000	752 억	3398850	N	N	1479	N	N
15	20231030	110724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	279500	500	2	0.18	1451152500	5226	27.49	276000	280000	276000	362500	195500	279000	277679.14	22.58	0	1666	284666	281832	278166	275332	271666	283250	276750	753	83500	5000	212040	500	1	15054186	42076	7.68	0.67	12	0.03	36378.00	418518.00	429000	20221103	-34.85	258000	20230726	8.33	383500	-27.12	20230102	258000	8.33	20230726	429000	-34.85	20221103	258000	8.33	20230726	0.19	Y	097950	5000	752 억	3398850	N	N	1479	N	N
16	20231030	100722	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	278000	-1000	5	-0.36	838982500	3025	15.91	276000	279000	276000	362500	195500	279000	277349.04	22.58	0	909	284666	281832	278166	275332	271666	283250	276750	753	83500	5000	212040	500	1	15054186	41851	7.64	0.66	12	0.02	36378.00	418518.00	429000	20221103	-35.20	258000	20230726	7.75	383500	-27.51	20230102	258000	7.75	20230726	429000	-35.20	20221103	258000	7.75	20230726	0.19	Y	097950	5000	752 억	3398850	N	N	1479	N	N
17	20231030	090718	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	277000	-2000	5	-0.72	150821000	545	2.87	276000	278000	276000	362500	195500	279000	276731.62	22.58	0	310	284666	281832	278166	275332	271666	283250	276750	753	83500	5000	212040	500	1	15054186	41700	7.61	0.66	12	0.00	36378.00	418518.00	429000	20221103	-35.43	258000	20230726	7.36	383500	-27.77	20230102	258000	7.36	20230726	429000	-35.43	20221103	258000	7.36	20230726	0.19	Y	097950	5000	752 억	3398850	N	N	1479	N	N
18	20231027	160650	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	279000	2500	2	0.90	5282489500	18967	101.15	277000	281000	274500	359000	194000	276500	278509.76	22.60	0	-92	285833	281166	278333	273666	270833	279750	272250	753	82500	5000	210140	500	1	15054186	42001	7.67	0.67	12	0.13	36378.00	418518.00	429000	20221103	-34.97	258000	20230726	8.14	383500	-27.25	20230102	258000	8.14	20230726	429000	-34.97	20221103	258000	8.14	20230726	0.20	Y	097950	5000	752 억	3402652	N	N	1479	N	N
19	20231027	150721	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	278000	1500	2	0.54	4912501500	17640	94.07	277000	281000	274500	359000	194000	276500	278486.93	22.60	0	-222	285833	281166	278333	273666	270833	279750	272250	753	82500	5000	210140	500	1	15054186	41851	7.64	0.66	12	0.12	36378.00	418518.00	429000	20221103	-35.20	258000	20230726	7.75	383500	-27.51	20230102	258000	7.75	20230726	429000	-35.20	20221103	258000	7.75	20230726	0.20	Y	097950	5000	752 억	3402652	N	N	1018	N	N
20	20231027	140719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280500	4000	2	1.45	3967370000	14261	76.05	277000	281000	274500	359000	194000	276500	278197.66	22.60	0	361	285833	281166	278333	273666	270833	279750	272250	753	82500	5000	210140	500	1	15054186	42227	7.71	0.67	12	0.09	36378.00	418518.00	429000	20221103	-34.62	258000	20230726	8.72	383500	-26.86	20230102	258000	8.72	20230726	429000	-34.62	20221103	258000	8.72	20230726	0.20	Y	097950	5000	752 억	3402652	N	N	1018	N	N
21	20231027	130711	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	275000	-1500	5	-0.54	1803591000	6518	34.76	277000	279000	274500	359000	194000	276500	276709.40	22.60	0	1021	285833	281166	278333	273666	270833	279750	272250	753	82500	5000	210140	500	1	15054186	41399	7.56	0.66	12	0.04	36378.00	418518.00	429000	20221103	-35.90	258000	20230726	6.59	383500	-28.29	20230102	258000	6.59	20230726	429000	-35.90	20221103	258000	6.59	20230726	0.20	Y	097950	5000	752 억	3402652	N	N	1018	N	N
22	20231027	120723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276500	0	3	0.00	1583499000	5719	30.50	277000	279000	274500	359000	194000	276500	276884.16	22.60	0	792	285833	281166	278333	273666	270833	279750	272250	753	82500	5000	210140	500	1	15054186	41625	7.60	0.66	12	0.04	36378.00	418518.00	429000	20221103	-35.55	258000	20230726	7.17	383500	-27.90	20230102	258000	7.17	20230726	429000	-35.55	20221103	258000	7.17	20230726	0.20	Y	097950	5000	752 억	3402652	N	N	1018	N	N
23	20231027	110728	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	277500	1000	2	0.36	1345865000	4860	25.92	277000	279000	274500	359000	194000	276500	276927.31	22.60	0	628	285833	281166	278333	273666	270833	279750	272250	753	82500	5000	210140	500	1	15054186	41775	7.63	0.66	12	0.03	36378.00	418518.00	429000	20221103	-35.31	258000	20230726	7.56	383500	-27.64	20230102	258000	7.56	20230726	429000	-35.31	20221103	258000	7.56	20230726	0.20	Y	097950	5000	752 억	3402652	N	N	1018	N	N
24	20231027	100719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276000	-500	5	-0.18	1119997000	4043	21.56	277000	279000	274500	359000	194000	276500	277021.79	22.60	0	572	285833	281166	278333	273666	270833	279750	272250	753	82500	5000	210140	500	1	15054186	41550	7.59	0.66	12	0.03	36378.00	418518.00	429000	20221103	-35.66	258000	20230726	6.98	383500	-28.03	20230102	258000	6.98	20230726	429000	-35.66	20221103	258000	6.98	20230726	0.20	Y	097950	5000	752 억	3402652	N	N	1018	N	N
25	20231027	090716	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	278000	1500	2	0.54	430232000	1551	8.27	277000	278500	274500	359000	194000	276500	277392.37	22.60	0	-202	285833	281166	278333	273666	270833	279750	272250	753	82500	5000	210140	500	1	15054186	41851	7.64	0.66	12	0.01	36378.00	418518.00	429000	20221103	-35.20	258000	20230726	7.75	383500	-27.51	20230102	258000	7.75	20230726	429000	-35.20	20221103	258000	7.75	20230726	0.20	Y	097950	5000	752 억	3402652	N	N	1018	N	N
26	20231026	160709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276500	-4500	5	-1.60	4851552000	17422	82.76	280000	283000	275500	365000	197000	281000	278472.74	22.58	0	4119	288666	284832	280166	276332	271666	286750	278250	753	84000	5000	213560	500	1	15054186	41625	7.60	0.66	12	0.12	36378.00	418518.00	429000	20221103	-35.55	258000	20230726	7.17	383500	-27.90	20230102	258000	7.17	20230726	429000	-35.55	20221103	258000	7.17	20230726	0.20	Y	097950	5000	752 억	3399479	N	N	1018	N	N
27	20231026	150709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276000	-5000	5	-1.78	3960883000	14200	67.46	280000	283000	276000	365000	197000	281000	278935.42	22.58	0	3134	288666	284832	280166	276332	271666	286750	278250	753	84000	5000	213560	500	1	15054186	41550	7.59	0.66	12	0.09	36378.00	418518.00	429000	20221103	-35.66	258000	20230726	6.98	383500	-28.03	20230102	258000	6.98	20230726	429000	-35.66	20221103	258000	6.98	20230726	0.20	Y	097950	5000	752 억	3399479	N	N	1222	N	N
28	20231026	140711	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	278000	-3000	5	-1.07	3135535500	11221	53.30	280000	283000	277000	365000	197000	281000	279434.59	22.58	0	3013	288666	284832	280166	276332	271666	286750	278250	753	84000	5000	213560	500	1	15054186	41851	7.64	0.66	12	0.07	36378.00	418518.00	429000	20221103	-35.20	258000	20230726	7.75	383500	-27.51	20230102	258000	7.75	20230726	429000	-35.20	20221103	258000	7.75	20230726	0.20	Y	097950	5000	752 억	3399479	N	N	1222	N	N
29	20231026	130709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	277500	-3500	5	-1.25	2507114500	8957	42.55	280000	283000	277000	365000	197000	281000	279905.60	22.58	0	2511	288666	284832	280166	276332	271666	286750	278250	753	84000	5000	213560	500	1	15054186	41775	7.63	0.66	12	0.06	36378.00	418518.00	429000	20221103	-35.31	258000	20230726	7.56	383500	-27.64	20230102	258000	7.56	20230726	429000	-35.31	20221103	258000	7.56	20230726	0.20	Y	097950	5000	752 억	3399479	N	N	1222	N	N
30	20231026	120707	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	277000	-4000	5	-1.42	2299805000	8209	39.00	280000	283000	277000	365000	197000	281000	280156.54	22.58	0	2523	288666	284832	280166	276332	271666	286750	278250	753	84000	5000	213560	500	1	15054186	41700	7.61	0.66	12	0.05	36378.00	418518.00	429000	20221103	-35.43	258000	20230726	7.36	383500	-27.77	20230102	258000	7.36	20230726	429000	-35.43	20221103	258000	7.36	20230726	0.20	Y	097950	5000	752 억	3399479	N	N	1222	N	N
31	20231026	110715	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280000	-1000	5	-0.36	1859753500	6628	31.49	280000	283000	277500	365000	197000	281000	280590.45	22.58	0	2272	288666	284832	280166	276332	271666	286750	278250	753	84000	5000	213560	500	1	15054186	42152	7.70	0.67	12	0.04	36378.00	418518.00	429000	20221103	-34.73	258000	20230726	8.53	383500	-26.99	20230102	258000	8.53	20230726	429000	-34.73	20221103	258000	8.53	20230726	0.20	Y	097950	5000	752 억	3399479	N	N	1222	N	N
32	20231026	100713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280000	-1000	5	-0.36	1235381500	4401	20.91	280000	283000	277500	365000	197000	281000	280704.73	22.58	0	1051	288666	284832	280166	276332	271666	286750	278250	753	84000	5000	213560	500	1	15054186	42152	7.70	0.67	12	0.03	36378.00	418518.00	429000	20221103	-34.73	258000	20230726	8.53	383500	-26.99	20230102	258000	8.53	20230726	429000	-34.73	20221103	258000	8.53	20230726	0.20	Y	097950	5000	752 억	3399479	N	N	1222	N	N
33	20231026	090709	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	500	2	0.18	323447000	1155	5.49	280000	283000	277500	365000	197000	281000	280040.69	22.58	0	-152	288666	284832	280166	276332	271666	286750	278250	753	84000	5000	213560	500	1	15054186	42378	7.74	0.67	12	0.01	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.20	Y	097950	5000	752 억	3399479	N	N	1222	N	N
34	20231025	160713	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	5500	2	2.00	5909348500	21038	64.50	275500	284000	275500	358000	193000	275500	280889.50	22.57	0	7538	284833	280166	273833	269166	262833	277000	266000	753	82500	5000	209380	500	1	15054186	42302	7.72	0.67	12	0.14	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.20	Y	097950	5000	752 억	3397632	N	N	1222	N	N
35	20231025	150712	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	7000	2	2.54	5223796500	18600	57.03	275500	284000	275500	358000	193000	275500	280849.56	22.57	0	7245	284833	280166	273833	269166	262833	277000	266000	753	82500	5000	209380	500	1	15054186	42528	7.77	0.68	12	0.12	36378.00	418518.00	429000	20221103	-34.15	258000	20230726	9.50	383500	-26.34	20230102	258000	9.50	20230726	429000	-34.15	20221103	258000	9.50	20230726	0.20	Y	097950	5000	752 억	3397632	N	N	999	N	N
36	20231025	140708	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	6500	2	2.36	4356268000	15526	47.60	275500	284000	275500	358000	193000	275500	280579.23	22.57	0	6810	284833	280166	273833	269166	262833	277000	266000	753	82500	5000	209380	500	1	15054186	42453	7.75	0.67	12	0.10	36378.00	418518.00	429000	20221103	-34.27	258000	20230726	9.30	383500	-26.47	20230102	258000	9.30	20230726	429000	-34.27	20221103	258000	9.30	20230726	0.20	Y	097950	5000	752 억	3397632	N	N	999	N	N
37	20231025	130708	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280500	5000	2	1.81	3720184000	13267	40.68	275500	284000	275500	358000	193000	275500	280409.20	22.57	0	5931	284833	280166	273833	269166	262833	277000	266000	753	82500	5000	209380	500	1	15054186	42227	7.71	0.67	12	0.09	36378.00	418518.00	429000	20221103	-34.62	258000	20230726	8.72	383500	-26.86	20230102	258000	8.72	20230726	429000	-34.62	20221103	258000	8.72	20230726	0.20	Y	097950	5000	752 억	3397632	N	N	999	N	N
38	20231025	120708	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	6000	2	2.18	3293977500	11751	36.03	275500	284000	275500	358000	193000	275500	280315.06	22.57	0	5480	284833	280166	273833	269166	262833	277000	266000	753	82500	5000	209380	500	1	15054186	42378	7.74	0.67	12	0.08	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.20	Y	097950	5000	752 억	3397632	N	N	999	N	N
39	20231025	110710	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	7500	2	2.72	2913230000	10403	31.90	275500	284000	275500	358000	193000	275500	280037.93	22.57	0	5378	284833	280166	273833	269166	262833	277000	266000	753	82500	5000	209380	500	1	15054186	42603	7.78	0.68	12	0.07	36378.00	418518.00	429000	20221103	-34.03	258000	20230726	9.69	383500	-26.21	20230102	258000	9.69	20230726	429000	-34.03	20221103	258000	9.69	20230726	0.20	Y	097950	5000	752 억	3397632	N	N	999	N	N
40	20231025	100711	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	6000	2	2.18	1825508000	6546	20.07	275500	283000	275500	358000	193000	275500	278874.33	22.57	0	3184	284833	280166	273833	269166	262833	277000	266000	753	82500	5000	209380	500	1	15054186	42378	7.74	0.67	12	0.04	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.20	Y	097950	5000	752 억	3397632	N	N	999	N	N
41	20231025	090706	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	277000	1500	2	0.54	178504500	645	1.98	275500	278000	275500	358000	193000	275500	276753.11	22.57	0	402	284833	280166	273833	269166	262833	277000	266000	753	82500	5000	209380	500	1	15054186	41700	7.61	0.66	12	0.00	36378.00	418518.00	429000	20221103	-35.43	258000	20230726	7.36	383500	-27.77	20230102	258000	7.36	20230726	429000	-35.43	20221103	258000	7.36	20230726	0.20	Y	097950	5000	752 억	3397632	N	N	999	N	N
42	20231024	160653	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	275500	500	2	0.18	8851087000	32608	163.54	277500	278500	267500	357500	192500	275000	271438.50	22.53	12	5199	281333	278166	274833	271666	268333	276500	270000	753	82500	5000	209000	500	1	15054186	41474	7.57	0.66	12	0.22	36378.00	418518.00	429000	20221103	-35.78	258000	20230726	6.78	383500	-28.16	20230102	258000	6.78	20230726	429000	-35.78	20221103	258000	6.78	20230726	0.21	Y	097950	5000	752 억	3391355	N	N	999	N	N
43	20231024	150704	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276000	1000	2	0.36	8223038500	30331	152.12	277500	278500	267500	357500	192500	275000	271110.04	22.53	12	5099	281333	278166	274833	271666	268333	276500	270000	753	82500	5000	209000	500	1	15054186	41550	7.59	0.66	12	0.20	36378.00	418518.00	429000	20221103	-35.66	258000	20230726	6.98	383500	-28.03	20230102	258000	6.98	20230726	429000	-35.66	20221103	258000	6.98	20230726	0.21	Y	097950	5000	752 억	3391355	N	N	1431	N	N
44	20231024	140650	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	273500	-1500	5	-0.55	6974047500	25786	129.32	277500	278500	267500	357500	192500	275000	270458.68	22.53	12	5426	281333	278166	274833	271666	268333	276500	270000	753	82500	5000	209000	500	1	15054186	41173	7.52	0.65	12	0.17	36378.00	418518.00	429000	20221103	-36.25	258000	20230726	6.01	383500	-28.68	20230102	258000	6.01	20230726	429000	-36.25	20221103	258000	6.01	20230726	0.21	Y	097950	5000	752 억	3391355	N	N	1431	N	N
45	20231024	130658	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	269500	-5500	5	-2.00	5446453500	20153	101.07	277500	278500	267500	357500	192500	275000	270255.22	22.53	12	3911	281333	278166	274833	271666	268333	276500	270000	753	82500	5000	209000	500	1	15054186	40571	7.41	0.64	12	0.13	36378.00	418518.00	429000	20221103	-37.18	258000	20230726	4.46	383500	-29.73	20230102	258000	4.46	20230726	429000	-37.18	20221103	258000	4.46	20230726	0.21	Y	097950	5000	752 억	3391355	N	N	1431	N	N
46	20231024	120704	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	270500	-4500	5	-1.64	4310626000	15939	79.94	277500	278500	267500	357500	192500	275000	270445.20	22.53	12	2708	281333	278166	274833	271666	268333	276500	270000	753	82500	5000	209000	500	1	15054186	40722	7.44	0.65	12	0.11	36378.00	418518.00	429000	20221103	-36.95	258000	20230726	4.84	383500	-29.47	20230102	258000	4.84	20230726	429000	-36.95	20221103	258000	4.84	20230726	0.21	Y	097950	5000	752 억	3391355	N	N	1431	N	N
47	20231024	110659	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	268500	-6500	5	-2.36	3295571500	12185	61.11	277500	278500	267500	357500	192500	275000	270461.35	22.53	12	1501	281333	278166	274833	271666	268333	276500	270000	753	82500	5000	209000	500	1	15054186	40420	7.38	0.64	12	0.08	36378.00	418518.00	429000	20221103	-37.41	258000	20230726	4.07	383500	-29.99	20230102	258000	4.07	20230726	429000	-37.41	20221103	258000	4.07	20230726	0.21	Y	097950	5000	752 억	3391355	N	N	1431	N	N
48	20231024	100653	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	271000	-4000	5	-1.45	2448271500	9040	45.34	277500	278500	267500	357500	192500	275000	270826.49	22.53	12	726	281333	278166	274833	271666	268333	276500	270000	753	82500	5000	209000	500	1	15054186	40797	7.45	0.65	12	0.06	36378.00	418518.00	429000	20221103	-36.83	258000	20230726	5.04	383500	-29.34	20230102	258000	5.04	20230726	429000	-36.83	20221103	258000	5.04	20230726	0.21	Y	097950	5000	752 억	3391355	N	N	1431	N	N
49	20231024	090658	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276500	1500	2	0.55	238857000	860	4.31	277500	278500	276500	357500	192500	275000	277740.70	22.53	12	148	281333	278166	274833	271666	268333	276500	270000	753	82500	5000	209000	500	1	15054186	41625	7.60	0.66	12	0.01	36378.00	418518.00	429000	20221103	-35.55	258000	20230726	7.17	383500	-27.90	20230102	258000	7.17	20230726	429000	-35.55	20221103	258000	7.17	20230726	0.21	Y	097950	5000	752 억	3391355	N	N	1431	N	N
50	20231023	160649	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	275000	1000	2	0.36	5478551500	19897	65.77	276500	278000	271500	356000	192000	274000	275346.33	22.51	0	2762	284666	279332	276666	271332	268666	278000	270000	753	82000	5000	208240	500	1	15054186	41399	7.56	0.66	12	0.13	36378.00	418518.00	429000	20221103	-35.90	258000	20230726	6.59	383500	-28.29	20230102	258000	6.59	20230726	429000	-35.90	20221103	258000	6.59	20230726	0.21	Y	097950	5000	752 억	3388871	N	N	1431	N	N
51	20231023	150653	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	274500	500	2	0.18	4566719500	16582	54.81	276500	278000	271500	356000	192000	274000	275403.06	22.51	0	3806	284666	279332	276666	271332	268666	278000	270000	753	82000	5000	208240	500	1	15054186	41324	7.55	0.66	12	0.11	36378.00	418518.00	429000	20221103	-36.01	258000	20230726	6.40	383500	-28.42	20230102	258000	6.40	20230726	429000	-36.01	20221103	258000	6.40	20230726	0.21	Y	097950	5000	752 억	3388871	N	N	2140	N	N
52	20231023	140651	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	275500	1500	2	0.55	3819342000	13860	45.82	276500	278000	271500	356000	192000	274000	275566.93	22.51	0	3627	284666	279332	276666	271332	268666	278000	270000	753	82000	5000	208240	500	1	15054186	41474	7.57	0.66	12	0.09	36378.00	418518.00	429000	20221103	-35.78	258000	20230726	6.78	383500	-28.16	20230102	258000	6.78	20230726	429000	-35.78	20221103	258000	6.78	20230726	0.21	Y	097950	5000	752 억	3388871	N	N	2140	N	N
53	20231023	130657	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	275500	1500	2	0.55	3293394500	11949	39.50	276500	278000	271500	356000	192000	274000	275622.29	22.51	0	3383	284666	279332	276666	271332	268666	278000	270000	753	82000	5000	208240	500	1	15054186	41474	7.57	0.66	12	0.08	36378.00	418518.00	429000	20221103	-35.78	258000	20230726	6.78	383500	-28.16	20230102	258000	6.78	20230726	429000	-35.78	20221103	258000	6.78	20230726	0.21	Y	097950	5000	752 억	3388871	N	N	2140	N	N
54	20231023	120649	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276000	2000	2	0.73	2735108000	9928	32.82	276500	277500	271500	356000	192000	274000	275495.87	22.51	0	2894	284666	279332	276666	271332	268666	278000	270000	753	82000	5000	208240	500	1	15054186	41550	7.59	0.66	12	0.07	36378.00	418518.00	429000	20221103	-35.66	258000	20230726	6.98	383500	-28.03	20230102	258000	6.98	20230726	429000	-35.66	20221103	258000	6.98	20230726	0.21	Y	097950	5000	752 억	3388871	N	N	2140	N	N
55	20231023	110647	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276500	2500	2	0.91	2064870500	7501	24.80	276500	277500	271500	356000	192000	274000	275281.07	22.51	0	1961	284666	279332	276666	271332	268666	278000	270000	753	82000	5000	208240	500	1	15054186	41625	7.60	0.66	12	0.05	36378.00	418518.00	429000	20221103	-35.55	258000	20230726	7.17	383500	-27.90	20230102	258000	7.17	20230726	429000	-35.55	20221103	258000	7.17	20230726	0.21	Y	097950	5000	752 억	3388871	N	N	2140	N	N
56	20231023	100642	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276000	2000	2	0.73	902879000	3276	10.83	276500	277500	271500	356000	192000	274000	275609.00	22.51	0	634	284666	279332	276666	271332	268666	278000	270000	753	82000	5000	208240	500	1	15054186	41550	7.59	0.66	12	0.02	36378.00	418518.00	429000	20221103	-35.66	258000	20230726	6.98	383500	-28.03	20230102	258000	6.98	20230726	429000	-35.66	20221103	258000	6.98	20230726	0.21	Y	097950	5000	752 억	3388871	N	N	2140	N	N
57	20231023	090657	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276500	2500	2	0.91	297375500	1079	3.57	276500	277500	271500	356000	192000	274000	275617.87	22.51	0	334	284666	279332	276666	271332	268666	278000	270000	753	82000	5000	208240	500	1	15054186	41625	7.60	0.66	12	0.01	36378.00	418518.00	429000	20221103	-35.55	258000	20230726	7.17	383500	-27.90	20230102	258000	7.17	20230726	429000	-35.55	20221103	258000	7.17	20230726	0.21	Y	097950	5000	752 억	3388871	N	N	2140	N	N
58	20231020	160647	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	274000	-8500	5	-3.01	8306094000	30157	143.33	282000	282000	274000	367000	198000	282500	275429.81	22.52	0	2284	291500	287000	282000	277500	272500	289250	279750	753	84500	5000	214700	500	1	15054186	41248	7.53	0.65	12	0.20	36378.00	418518.00	429000	20221103	-36.13	258000	20230726	6.20	383500	-28.55	20230102	258000	6.20	20230726	429000	-36.13	20221103	258000	6.20	20230726	0.21	Y	097950	5000	752 억	3389819	N	N	2140	N	N
59	20231020	150646	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	275000	-7500	5	-2.65	6352542000	23031	109.46	282000	282000	274000	367000	198000	282500	275825.71	22.52	0	1257	291500	287000	282000	277500	272500	289250	279750	753	84500	5000	214700	500	1	15054186	41399	7.56	0.66	12	0.15	36378.00	418518.00	429000	20221103	-35.90	258000	20230726	6.59	383500	-28.29	20230102	258000	6.59	20230726	429000	-35.90	20221103	258000	6.59	20230726	0.21	Y	097950	5000	752 억	3389819	N	N	2862	N	N
60	20231020	140650	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276000	-6500	5	-2.30	4905976000	17770	84.46	282000	282000	274000	367000	198000	282500	276081.94	22.52	0	955	291500	287000	282000	277500	272500	289250	279750	753	84500	5000	214700	500	1	15054186	41550	7.59	0.66	12	0.12	36378.00	418518.00	429000	20221103	-35.66	258000	20230726	6.98	383500	-28.03	20230102	258000	6.98	20230726	429000	-35.66	20221103	258000	6.98	20230726	0.21	Y	097950	5000	752 억	3389819	N	N	2862	N	N
61	20231020	130632	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276000	-6500	5	-2.30	3952151500	14311	68.02	282000	282000	274000	367000	198000	282500	276161.80	22.52	0	554	291500	287000	282000	277500	272500	289250	279750	753	84500	5000	214700	500	1	15054186	41550	7.59	0.66	12	0.10	36378.00	418518.00	429000	20221103	-35.66	258000	20230726	6.98	383500	-28.03	20230102	258000	6.98	20230726	429000	-35.66	20221103	258000	6.98	20230726	0.21	Y	097950	5000	752 억	3389819	N	N	2862	N	N
62	20231020	120644	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276500	-6000	5	-2.12	3300983000	11949	56.79	282000	282000	274000	367000	198000	282500	276256.00	22.52	0	516	291500	287000	282000	277500	272500	289250	279750	753	84500	5000	214700	500	1	15054186	41625	7.60	0.66	12	0.08	36378.00	418518.00	429000	20221103	-35.55	258000	20230726	7.17	383500	-27.90	20230102	258000	7.17	20230726	429000	-35.55	20221103	258000	7.17	20230726	0.21	Y	097950	5000	752 억	3389819	N	N	2862	N	N
63	20231020	110650	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	276000	-6500	5	-2.30	2789518000	10098	47.99	282000	282000	274000	367000	198000	282500	276244.60	22.52	0	236	291500	287000	282000	277500	272500	289250	279750	753	84500	5000	214700	500	1	15054186	41550	7.59	0.66	12	0.07	36378.00	418518.00	429000	20221103	-35.66	258000	20230726	6.98	383500	-28.03	20230102	258000	6.98	20230726	429000	-35.66	20221103	258000	6.98	20230726	0.21	Y	097950	5000	752 억	3389819	N	N	2862	N	N
64	20231020	100642	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	275000	-7500	5	-2.65	1761414500	6361	30.23	282000	282000	274000	367000	198000	282500	276908.43	22.52	0	-832	291500	287000	282000	277500	272500	289250	279750	753	84500	5000	214700	500	1	15054186	41399	7.56	0.66	12	0.04	36378.00	418518.00	429000	20221103	-35.90	258000	20230726	6.59	383500	-28.29	20230102	258000	6.59	20230726	429000	-35.90	20221103	258000	6.59	20230726	0.21	Y	097950	5000	752 억	3389819	N	N	2862	N	N
65	20231020	090644	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280000	-2500	5	-0.88	163618500	583	2.77	282000	282000	279500	367000	198000	282500	280649.23	22.52	0	-78	291500	287000	282000	277500	272500	289250	279750	753	84500	5000	214700	500	1	15054186	42152	7.70	0.67	12	0.00	36378.00	418518.00	429000	20221103	-34.73	258000	20230726	8.53	383500	-26.99	20230102	258000	8.53	20230726	429000	-34.73	20221103	258000	8.53	20230726	0.21	Y	097950	5000	752 억	3389819	N	N	2862	N	N
66	20231019	160639	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	1000	2	0.36	5903347000	20913	180.99	279500	286500	277000	365500	197500	281500	282281.09	22.52	-396	-389	285500	283500	281500	279500	277500	283500	279500	753	84000	5000	213940	500	1	15054186	42528	7.77	0.68	12	0.14	36378.00	418518.00	429000	20221103	-34.15	258000	20230726	9.50	383500	-26.34	20230102	258000	9.50	20230726	429000	-34.15	20221103	258000	9.50	20230726	0.22	Y	097950	5000	752 억	3389546	N	N	2862	N	N
67	20231019	150637	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	500	2	0.18	4963632000	17586	152.19	279500	286500	277000	365500	197500	281500	282249.06	22.52	-396	-84	285500	283500	281500	279500	277500	283500	279500	753	84000	5000	213940	500	1	15054186	42453	7.75	0.67	12	0.12	36378.00	418518.00	429000	20221103	-34.27	258000	20230726	9.30	383500	-26.47	20230102	258000	9.30	20230726	429000	-34.27	20221103	258000	9.30	20230726	0.22	Y	097950	5000	752 억	3389546	N	N	2658	N	N
68	20231019	140643	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	1500	2	0.53	4434564500	15719	136.04	279500	286500	277000	365500	197500	281500	282114.92	22.52	-396	19	285500	283500	281500	279500	277500	283500	279500	753	84000	5000	213940	500	1	15054186	42603	7.78	0.68	12	0.10	36378.00	418518.00	429000	20221103	-34.03	258000	20230726	9.69	383500	-26.21	20230102	258000	9.69	20230726	429000	-34.03	20221103	258000	9.69	20230726	0.22	Y	097950	5000	752 억	3389546	N	N	2658	N	N
69	20231019	130636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	0	3	0.00	3555334500	12621	109.23	279500	286500	277000	365500	197500	281500	281699.90	22.52	-396	-27	285500	283500	281500	279500	277500	283500	279500	753	84000	5000	213940	500	1	15054186	42378	7.74	0.67	12	0.08	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.22	Y	097950	5000	752 억	3389546	N	N	2658	N	N
70	20231019	120641	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	500	2	0.18	3246882000	11526	99.75	279500	286500	277000	365500	197500	281500	281700.68	22.52	-396	42	285500	283500	281500	279500	277500	283500	279500	753	84000	5000	213940	500	1	15054186	42453	7.75	0.67	12	0.08	36378.00	418518.00	429000	20221103	-34.27	258000	20230726	9.30	383500	-26.47	20230102	258000	9.30	20230726	429000	-34.27	20221103	258000	9.30	20230726	0.22	Y	097950	5000	752 억	3389546	N	N	2658	N	N
71	20231019	110639	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	1000	2	0.36	2842883000	10095	87.36	279500	286500	277000	365500	197500	281500	281612.98	22.52	-396	178	285500	283500	281500	279500	277500	283500	279500	753	84000	5000	213940	500	1	15054186	42528	7.77	0.68	12	0.07	36378.00	418518.00	429000	20221103	-34.15	258000	20230726	9.50	383500	-26.34	20230102	258000	9.50	20230726	429000	-34.15	20221103	258000	9.50	20230726	0.22	Y	097950	5000	752 억	3389546	N	N	2658	N	N
72	20231019	100634	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286500	5000	2	1.78	2225957500	7920	68.54	279500	286500	277000	365500	197500	281500	281055.24	22.52	-396	-121	285500	283500	281500	279500	277500	283500	279500	753	84000	5000	213940	500	1	15054186	43130	7.88	0.68	12	0.05	36378.00	418518.00	429000	20221103	-33.22	258000	20230726	11.05	383500	-25.29	20230102	258000	11.05	20230726	429000	-33.22	20221103	258000	11.05	20230726	0.22	Y	097950	5000	752 억	3389546	N	N	2658	N	N
73	20231019	090641	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	279500	-2000	5	-0.71	251981000	901	7.80	279500	281500	279000	365500	197500	281500	279668.15	22.52	-396	227	285500	283500	281500	279500	277500	283500	279500	753	84000	5000	213940	500	1	15054186	42076	7.68	0.67	12	0.01	36378.00	418518.00	429000	20221103	-34.85	258000	20230726	8.33	383500	-27.12	20230102	258000	8.33	20230726	429000	-34.85	20221103	258000	8.33	20230726	0.22	Y	097950	5000	752 억	3389546	N	N	2658	N	N
74	20231018	160644	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	0	3	0.00	3248224000	11532	73.44	281500	283500	279500	365500	197500	281500	281670.63	22.49	0	4291	290500	286000	283500	279000	276500	284750	277750	753	84000	5000	213940	500	1	15054186	42378	7.74	0.67	12	0.08	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.22	Y	097950	5000	752 억	3385985	N	N	2658	N	N
75	20231018	150636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	500	2	0.18	2807273000	9966	63.47	281500	283500	279500	365500	197500	281500	281685.21	22.49	0	4132	290500	286000	283500	279000	276500	284750	277750	753	84000	5000	213940	500	1	15054186	42453	7.75	0.67	12	0.07	36378.00	418518.00	429000	20221103	-34.27	258000	20230726	9.30	383500	-26.47	20230102	258000	9.30	20230726	429000	-34.27	20221103	258000	9.30	20230726	0.22	Y	097950	5000	752 억	3385985	N	N	2247	N	N
76	20231018	140629	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	1500	2	0.53	2093712000	7435	47.35	281500	283500	279500	365500	197500	281500	281602.29	22.49	0	2729	290500	286000	283500	279000	276500	284750	277750	753	84000	5000	213940	500	1	15054186	42603	7.78	0.68	12	0.05	36378.00	418518.00	429000	20221103	-34.03	258000	20230726	9.69	383500	-26.21	20230102	258000	9.69	20230726	429000	-34.03	20221103	258000	9.69	20230726	0.22	Y	097950	5000	752 억	3385985	N	N	2247	N	N
77	20231018	130626	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	500	2	0.18	1564278000	5559	35.40	281500	283500	279500	365500	197500	281500	281395.39	22.49	0	1647	290500	286000	283500	279000	276500	284750	277750	753	84000	5000	213940	500	1	15054186	42453	7.75	0.67	12	0.04	36378.00	418518.00	429000	20221103	-34.27	258000	20230726	9.30	383500	-26.47	20230102	258000	9.30	20230726	429000	-34.27	20221103	258000	9.30	20230726	0.22	Y	097950	5000	752 억	3385985	N	N	2247	N	N
78	20231018	120638	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	0	3	0.00	1302856500	4631	29.49	281500	283500	279500	365500	197500	281500	281333.37	22.49	0	1216	290500	286000	283500	279000	276500	284750	277750	753	84000	5000	213940	500	1	15054186	42378	7.74	0.67	12	0.03	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.22	Y	097950	5000	752 억	3385985	N	N	2247	N	N
79	20231018	110631	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	500	2	0.18	1064201500	3783	24.09	281500	283500	279500	365500	197500	281500	281311.03	22.49	0	900	290500	286000	283500	279000	276500	284750	277750	753	84000	5000	213940	500	1	15054186	42453	7.75	0.67	12	0.03	36378.00	418518.00	429000	20221103	-34.27	258000	20230726	9.30	383500	-26.47	20230102	258000	9.30	20230726	429000	-34.27	20221103	258000	9.30	20230726	0.22	Y	097950	5000	752 억	3385985	N	N	2247	N	N
80	20231018	100638	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	0	3	0.00	747330500	2658	16.93	281500	283500	279500	365500	197500	281500	281161.44	22.49	0	339	290500	286000	283500	279000	276500	284750	277750	753	84000	5000	213940	500	1	15054186	42378	7.74	0.67	12	0.02	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.22	Y	097950	5000	752 억	3385985	N	N	2247	N	N
81	20231018	090629	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280500	-1000	5	-0.36	169658500	603	3.84	281500	282000	280500	365500	197500	281500	281354.97	22.49	0	-136	290500	286000	283500	279000	276500	284750	277750	753	84000	5000	213940	500	1	15054186	42227	7.71	0.67	12	0.00	36378.00	418518.00	429000	20221103	-34.62	258000	20230726	8.72	383500	-26.86	20230102	258000	8.72	20230726	429000	-34.62	20221103	258000	8.72	20230726	0.22	Y	097950	5000	752 억	3385985	N	N	2247	N	N
82	20231017	160633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	-2000	5	-0.71	4444185000	15684	55.79	286500	288000	281000	368500	198500	283500	283360.25	22.49	0	-1634	288500	286000	282500	280000	276500	287250	281250	753	85000	5000	215460	500	1	15054186	42378	7.74	0.67	12	0.10	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.22	Y	097950	5000	752 억	3385952	N	N	2247	N	N
83	20231017	150636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282000	-1500	5	-0.53	3428993500	12077	42.96	286500	288000	282000	368500	198500	283500	283927.59	22.49	0	-591	288500	286000	282500	280000	276500	287250	281250	753	85000	5000	215460	500	1	15054186	42453	7.75	0.67	12	0.08	36378.00	418518.00	429000	20221103	-34.27	258000	20230726	9.30	383500	-26.47	20230102	258000	9.30	20230726	429000	-34.27	20221103	258000	9.30	20230726	0.22	Y	097950	5000	752 억	3385952	N	N	4951	N	N
84	20231017	140638	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	0	3	0.00	2707811000	9526	33.89	286500	288000	282000	368500	198500	283500	284254.78	22.49	0	-168	288500	286000	282500	280000	276500	287250	281250	753	85000	5000	215460	500	1	15054186	42679	7.79	0.68	12	0.06	36378.00	418518.00	429000	20221103	-33.92	258000	20230726	9.88	383500	-26.08	20230102	258000	9.88	20230726	429000	-33.92	20221103	258000	9.88	20230726	0.22	Y	097950	5000	752 억	3385952	N	N	4951	N	N
85	20231017	130632	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284000	500	2	0.18	2264910500	7964	28.33	286500	288000	282000	368500	198500	283500	284393.58	22.49	0	-44	288500	286000	282500	280000	276500	287250	281250	753	85000	5000	215460	500	1	15054186	42754	7.81	0.68	12	0.05	36378.00	418518.00	429000	20221103	-33.80	258000	20230726	10.08	383500	-25.95	20230102	258000	10.08	20230726	429000	-33.80	20221103	258000	10.08	20230726	0.22	Y	097950	5000	752 억	3385952	N	N	4951	N	N
86	20231017	120634	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	-500	5	-0.18	1763881500	6195	22.04	286500	288000	282000	368500	198500	283500	284726.63	22.49	0	49	288500	286000	282500	280000	276500	287250	281250	753	85000	5000	215460	500	1	15054186	42603	7.78	0.68	12	0.04	36378.00	418518.00	429000	20221103	-34.03	258000	20230726	9.69	383500	-26.21	20230102	258000	9.69	20230726	429000	-34.03	20221103	258000	9.69	20230726	0.22	Y	097950	5000	752 억	3385952	N	N	4951	N	N
87	20231017	110628	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	0	3	0.00	1438683500	5048	17.96	286500	288000	282000	368500	198500	283500	285000.69	22.49	0	81	288500	286000	282500	280000	276500	287250	281250	753	85000	5000	215460	500	1	15054186	42679	7.79	0.68	12	0.03	36378.00	418518.00	429000	20221103	-33.92	258000	20230726	9.88	383500	-26.08	20230102	258000	9.88	20230726	429000	-33.92	20221103	258000	9.88	20230726	0.22	Y	097950	5000	752 억	3385952	N	N	4951	N	N
88	20231017	100623	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284000	500	2	0.18	971724500	3400	12.09	286500	288000	283500	368500	198500	283500	285801.32	22.49	0	299	288500	286000	282500	280000	276500	287250	281250	753	85000	5000	215460	500	1	15054186	42754	7.81	0.68	12	0.02	36378.00	418518.00	429000	20221103	-33.80	258000	20230726	10.08	383500	-25.95	20230102	258000	10.08	20230726	429000	-33.80	20221103	258000	10.08	20230726	0.22	Y	097950	5000	752 억	3385952	N	N	4951	N	N
89	20231017	090630	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285500	2000	2	0.71	229104500	803	2.86	286500	286500	284000	368500	198500	283500	285310.71	22.49	0	-334	288500	286000	282500	280000	276500	287250	281250	753	85000	5000	215460	500	1	15054186	42980	7.85	0.68	12	0.01	36378.00	418518.00	429000	20221103	-33.45	258000	20230726	10.66	383500	-25.55	20230102	258000	10.66	20230726	429000	-33.45	20221103	258000	10.66	20230726	0.22	Y	097950	5000	752 억	3385952	N	N	4951	N	N
90	20231016	160629	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	4000	2	1.43	7957326500	28082	187.53	279000	285000	279000	363000	196000	279500	283360.52	22.48	0	1362	283500	281500	279500	277500	275500	282500	278500	753	83500	5000	212420	500	1	15054186	42679	7.79	0.68	12	0.19	36378.00	418518.00	429000	20221103	-33.92	258000	20230726	9.88	383500	-26.08	20230102	258000	9.88	20230726	429000	-33.92	20221103	258000	9.88	20230726	0.22	Y	097950	5000	752 억	3384690	N	N	4951	N	N
91	20231016	150630	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	4000	2	1.43	6705684000	23667	158.04	279000	285000	279000	363000	196000	279500	283334.93	22.48	0	1244	283500	281500	279500	277500	275500	282500	278500	753	83500	5000	212420	500	1	15054186	42679	7.79	0.68	12	0.16	36378.00	418518.00	429000	20221103	-33.92	258000	20230726	9.88	383500	-26.08	20230102	258000	9.88	20230726	429000	-33.92	20221103	258000	9.88	20230726	0.22	Y	097950	5000	752 억	3384690	N	N	1806	N	N
92	20231016	140630	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	3000	2	1.07	5536962000	19547	130.53	279000	285000	279000	363000	196000	279500	283264.22	22.48	0	578	283500	281500	279500	277500	275500	282500	278500	753	83500	5000	212420	500	1	15054186	42528	7.77	0.68	12	0.13	36378.00	418518.00	429000	20221103	-34.15	258000	20230726	9.50	383500	-26.34	20230102	258000	9.50	20230726	429000	-34.15	20221103	258000	9.50	20230726	0.22	Y	097950	5000	752 억	3384690	N	N	1806	N	N
93	20231016	130626	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284000	4500	2	1.61	4608203500	16265	108.61	279000	285000	279000	363000	196000	279500	283320.46	22.48	0	1240	283500	281500	279500	277500	275500	282500	278500	753	83500	5000	212420	500	1	15054186	42754	7.81	0.68	12	0.11	36378.00	418518.00	429000	20221103	-33.80	258000	20230726	10.08	383500	-25.95	20230102	258000	10.08	20230726	429000	-33.80	20221103	258000	10.08	20230726	0.22	Y	097950	5000	752 억	3384690	N	N	1806	N	N
94	20231016	120626	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285000	5500	2	1.97	3523605000	12449	83.13	279000	285000	279000	363000	196000	279500	283043.50	22.48	0	2442	283500	281500	279500	277500	275500	282500	278500	753	83500	5000	212420	500	1	15054186	42904	7.83	0.68	12	0.08	36378.00	418518.00	429000	20221103	-33.57	258000	20230726	10.47	383500	-25.68	20230102	258000	10.47	20230726	429000	-33.57	20221103	258000	10.47	20230726	0.22	Y	097950	5000	752 억	3384690	N	N	1806	N	N
95	20231016	110623	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	4000	2	1.43	2507524000	8879	59.29	279000	285000	279000	363000	196000	279500	282410.96	22.48	0	2494	283500	281500	279500	277500	275500	282500	278500	753	83500	5000	212420	500	1	15054186	42679	7.79	0.68	12	0.06	36378.00	418518.00	429000	20221103	-33.92	258000	20230726	9.88	383500	-26.08	20230102	258000	9.88	20230726	429000	-33.92	20221103	258000	9.88	20230726	0.22	Y	097950	5000	752 억	3384690	N	N	1806	N	N
96	20231016	100620	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	1500	2	0.54	1141911000	4060	27.11	279000	282500	279000	363000	196000	279500	281259.30	22.48	0	780	283500	281500	279500	277500	275500	282500	278500	753	83500	5000	212420	500	1	15054186	42302	7.72	0.67	12	0.03	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.22	Y	097950	5000	752 억	3384690	N	N	1806	N	N
97	20231016	090623	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	1500	2	0.54	265977500	946	6.32	279000	282000	279000	363000	196000	279500	281161.90	22.48	0	519	283500	281500	279500	277500	275500	282500	278500	753	83500	5000	212420	500	1	15054186	42302	7.72	0.67	12	0.01	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.22	Y	097950	5000	752 억	3384690	N	N	1806	N	N
98	20231012	160640	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	279000	-2500	5	-0.89	9626601000	34370	78.23	283500	284000	278500	365500	197500	281500	280089.25	22.44	0	72	288500	285000	281000	277500	273500	283000	275500	753	84000	5000	213940	500	1	15054186	42001	7.67	0.67	12	0.23	36378.00	418518.00	429000	20221103	-34.97	258000	20230726	8.14	383500	-27.25	20230102	258000	8.14	20230726	429000	-34.97	20221103	258000	8.14	20230726	0.21	Y	097950	5000	752 억	3377555	N	N	3987	N	N
99	20231012	150627	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	279500	-2000	5	-0.71	6156541000	21934	49.92	283500	284000	279000	365500	197500	281500	280684.83	22.44	0	3072	288500	285000	281000	277500	273500	283000	275500	753	84000	5000	213940	500	1	15054186	42076	7.68	0.67	12	0.15	36378.00	418518.00	429000	20221103	-34.85	258000	20230726	8.33	383500	-27.12	20230102	258000	8.33	20230726	429000	-34.85	20221103	258000	8.33	20230726	0.21	Y	097950	5000	752 억	3377555	N	N	3949	N	N
100	20231012	140626	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280500	-1000	5	-0.36	4264964500	15168	34.52	283500	284000	280000	365500	197500	281500	281181.73	22.44	0	3457	288500	285000	281000	277500	273500	283000	275500	753	84000	5000	213940	500	1	15054186	42227	7.71	0.67	12	0.10	36378.00	418518.00	429000	20221103	-34.62	258000	20230726	8.72	383500	-26.86	20230102	258000	8.72	20230726	429000	-34.62	20221103	258000	8.72	20230726	0.21	Y	097950	5000	752 억	3377555	N	N	3949	N	N
101	20231012	130626	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	0	3	0.00	3303576500	11743	26.73	283500	284000	280000	365500	197500	281500	281323.04	22.44	0	2573	288500	285000	281000	277500	273500	283000	275500	753	84000	5000	213940	500	1	15054186	42378	7.74	0.67	12	0.08	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.21	Y	097950	5000	752 억	3377555	N	N	3949	N	N
102	20231012	120633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	-500	5	-0.18	2405762000	8551	19.46	283500	284000	280000	365500	197500	281500	281342.77	22.44	0	1322	288500	285000	281000	277500	273500	283000	275500	753	84000	5000	213940	500	1	15054186	42302	7.72	0.67	12	0.06	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.21	Y	097950	5000	752 억	3377555	N	N	3949	N	N
103	20231012	110634	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	-500	5	-0.18	1663777500	5908	13.45	283500	284000	280500	365500	197500	281500	281614.34	22.44	0	922	288500	285000	281000	277500	273500	283000	275500	753	84000	5000	213940	500	1	15054186	42302	7.72	0.67	12	0.04	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.21	Y	097950	5000	752 억	3377555	N	N	3949	N	N
104	20231012	100629	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	-500	5	-0.18	959128500	3402	7.74	283500	284000	281000	365500	197500	281500	281930.78	22.44	0	777	288500	285000	281000	277500	273500	283000	275500	753	84000	5000	213940	500	1	15054186	42302	7.72	0.67	12	0.02	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.21	Y	097950	5000	752 억	3377555	N	N	3949	N	N
105	20231012	090633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283500	2000	2	0.71	87320500	308	0.70	283500	284000	282500	365500	197500	281500	283508.12	22.44	0	154	288500	285000	281000	277500	273500	283000	275500	753	84000	5000	213940	500	1	15054186	42679	7.79	0.68	12	0.00	36378.00	418518.00	429000	20221103	-33.92	258000	20230726	9.88	383500	-26.08	20230102	258000	9.88	20230726	429000	-33.92	20221103	258000	9.88	20230726	0.21	Y	097950	5000	752 억	3377555	N	N	3949	N	N
106	20231011	160625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	500	2	0.18	12093151000	43070	100.56	284000	284500	277000	365000	197000	281000	280778.92	22.47	0	-6624	299333	290166	284833	275666	270333	287500	273000	753	84000	5000	213560	500	1	15054186	42378	7.74	0.67	12	0.29	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.21	Y	097950	5000	752 억	3382276	N	N	3949	N	N
107	20231011	150628	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	282500	1500	2	0.53	10781177500	38415	89.69	284000	284500	277000	365000	197000	281000	280650.20	22.47	0	-5559	299333	290166	284833	275666	270333	287500	273000	753	84000	5000	213560	500	1	15054186	42528	7.77	0.68	12	0.26	36378.00	418518.00	429000	20221103	-34.15	258000	20230726	9.50	383500	-26.34	20230102	258000	9.50	20230726	429000	-34.15	20221103	258000	9.50	20230726	0.21	Y	097950	5000	752 억	3382276	N	N	6123	N	N
108	20231011	140632	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	2000	2	0.71	8797403500	31409	73.34	284000	284500	277000	365000	197000	281000	280091.80	22.47	0	-3481	299333	290166	284833	275666	270333	287500	273000	753	84000	5000	213560	500	1	15054186	42603	7.78	0.68	12	0.21	36378.00	418518.00	429000	20221103	-34.03	258000	20230726	9.69	383500	-26.21	20230102	258000	9.69	20230726	429000	-34.03	20221103	258000	9.69	20230726	0.21	Y	097950	5000	752 억	3382276	N	N	6123	N	N
109	20231011	130622	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280500	-500	5	-0.18	6997461500	25041	58.47	284000	284000	277000	365000	197000	281000	279440.18	22.47	0	-4848	299333	290166	284833	275666	270333	287500	273000	753	84000	5000	213560	500	1	15054186	42227	7.71	0.67	12	0.17	36378.00	418518.00	429000	20221103	-34.62	258000	20230726	8.72	383500	-26.86	20230102	258000	8.72	20230726	429000	-34.62	20221103	258000	8.72	20230726	0.21	Y	097950	5000	752 억	3382276	N	N	6123	N	N
110	20231011	120636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	279500	-1500	5	-0.53	5948941500	21299	49.73	284000	284000	277000	365000	197000	281000	279306.14	22.47	0	-5435	299333	290166	284833	275666	270333	287500	273000	753	84000	5000	213560	500	1	15054186	42076	7.68	0.67	12	0.14	36378.00	418518.00	429000	20221103	-34.85	258000	20230726	8.33	383500	-27.12	20230102	258000	8.33	20230726	429000	-34.85	20221103	258000	8.33	20230726	0.21	Y	097950	5000	752 억	3382276	N	N	6123	N	N
111	20231011	110629	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	277500	-3500	5	-1.25	4697371000	16804	39.24	284000	284000	277000	365000	197000	281000	279538.86	22.47	0	-5894	299333	290166	284833	275666	270333	287500	273000	753	84000	5000	213560	500	1	15054186	41775	7.63	0.66	12	0.11	36378.00	418518.00	429000	20221103	-35.31	258000	20230726	7.56	383500	-27.64	20230102	258000	7.56	20230726	429000	-35.31	20221103	258000	7.56	20230726	0.21	Y	097950	5000	752 억	3382276	N	N	6123	N	N
112	20231011	100626	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	278000	-3000	5	-1.07	2887543000	10292	24.03	284000	284000	277000	365000	197000	281000	280561.89	22.47	0	-5585	299333	290166	284833	275666	270333	287500	273000	753	84000	5000	213560	500	1	15054186	41851	7.64	0.66	12	0.07	36378.00	418518.00	429000	20221103	-35.20	258000	20230726	7.75	383500	-27.51	20230102	258000	7.75	20230726	429000	-35.20	20221103	258000	7.75	20230726	0.21	Y	097950	5000	752 억	3382276	N	N	6123	N	N
113	20231011	090630	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281500	500	2	0.18	292921500	1036	2.42	284000	284000	281000	365000	197000	281000	282742.76	22.47	0	-450	299333	290166	284833	275666	270333	287500	273000	753	84000	5000	213560	500	1	15054186	42378	7.74	0.67	12	0.01	36378.00	418518.00	429000	20221103	-34.38	258000	20230726	9.11	383500	-26.60	20230102	258000	9.11	20230726	429000	-34.38	20221103	258000	9.11	20230726	0.21	Y	097950	5000	752 억	3382276	N	N	6123	N	N
114	20231010	160622	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	-3500	5	-1.23	12160529000	42806	149.34	289500	294000	279500	369500	199500	284500	284087.70	22.40	-408	9408	294166	289332	286166	281332	278166	287750	279750	753	85000	5000	216220	500	1	15054186	42302	7.72	0.67	12	0.28	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.21	Y	097950	5000	752 억	3371764	N	N	6123	N	N
115	20231010	150620	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	281000	-3500	5	-1.23	10948247500	38492	134.29	289500	294000	279500	369500	199500	284500	284429.17	22.40	-408	9240	294166	289332	286166	281332	278166	287750	279750	753	85000	5000	216220	500	1	15054186	42302	7.72	0.67	12	0.26	36378.00	418518.00	429000	20221103	-34.50	258000	20230726	8.91	383500	-26.73	20230102	258000	8.91	20230726	429000	-34.50	20221103	258000	8.91	20230726	0.21	Y	097950	5000	752 억	3371764	N	N	1452	N	N
116	20231010	140625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	280500	-4000	5	-1.41	8941493000	31340	109.34	289500	294000	280500	369500	199500	284500	285306.12	22.40	-408	8866	294166	289332	286166	281332	278166	287750	279750	753	85000	5000	216220	500	1	15054186	42227	7.71	0.67	12	0.21	36378.00	418518.00	429000	20221103	-34.62	258000	20230726	8.72	383500	-26.86	20230102	258000	8.72	20230726	429000	-34.62	20221103	258000	8.72	20230726	0.21	Y	097950	5000	752 억	3371764	N	N	1452	N	N
117	20231010	130618	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	283000	-1500	5	-0.53	7720265500	27004	94.21	289500	294000	282000	369500	199500	284500	285893.46	22.40	-408	8591	294166	289332	286166	281332	278166	287750	279750	753	85000	5000	216220	500	1	15054186	42603	7.78	0.68	12	0.18	36378.00	418518.00	429000	20221103	-34.03	258000	20230726	9.69	383500	-26.21	20230102	258000	9.69	20230726	429000	-34.03	20221103	258000	9.69	20230726	0.21	Y	097950	5000	752 억	3371764	N	N	1452	N	N
118	20231010	120617	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284000	-500	5	-0.18	7052203500	24648	85.99	289500	294000	282000	369500	199500	284500	286116.73	22.40	-408	8651	294166	289332	286166	281332	278166	287750	279750	753	85000	5000	216220	500	1	15054186	42754	7.81	0.68	12	0.16	36378.00	418518.00	429000	20221103	-33.80	258000	20230726	10.08	383500	-25.95	20230102	258000	10.08	20230726	429000	-33.80	20221103	258000	10.08	20230726	0.21	Y	097950	5000	752 억	3371764	N	N	1452	N	N
119	20231010	110610	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285000	500	2	0.18	5855687000	20448	71.34	289500	294000	282000	369500	199500	284500	286369.76	22.40	-408	5859	294166	289332	286166	281332	278166	287750	279750	753	85000	5000	216220	500	1	15054186	42904	7.83	0.68	12	0.14	36378.00	418518.00	429000	20221103	-33.57	258000	20230726	10.47	383500	-25.68	20230102	258000	10.47	20230726	429000	-33.57	20221103	258000	10.47	20230726	0.21	Y	097950	5000	752 억	3371764	N	N	1452	N	N
120	20231010	100613	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	286000	1500	2	0.53	2325671000	8035	28.03	289500	294000	284000	369500	199500	284500	289443.18	22.40	-408	1464	294166	289332	286166	281332	278166	287750	279750	753	85000	5000	216220	500	1	15054186	43055	7.86	0.68	12	0.05	36378.00	418518.00	429000	20221103	-33.33	258000	20230726	10.85	383500	-25.42	20230102	258000	10.85	20230726	429000	-33.33	20221103	258000	10.85	20230726	0.21	Y	097950	5000	752 억	3371764	N	N	1452	N	N
121	20231010	090608	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	8500	2	2.99	727055500	2501	8.73	289500	293000	289000	369500	199500	284500	290708.40	22.40	-408	1089	294166	289332	286166	281332	278166	287750	279750	753	85000	5000	216220	500	1	15054186	44109	8.05	0.70	12	0.02	36378.00	418518.00	429000	20221103	-31.70	258000	20230726	13.57	383500	-23.60	20230102	258000	13.57	20230726	429000	-31.70	20221103	258000	13.57	20230726	0.21	Y	097950	5000	752 억	3371764	N	N	1452	N	N
122	20231006	160615	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284500	-6500	5	-2.23	8170235000	28622	118.83	291000	291000	283000	378000	204000	291000	285455.31	22.41	492	-4697	297666	294332	291666	288332	285666	293000	287000	753	87000	5000	221160	500	1	15054186	42829	7.82	0.68	12	0.19	36378.00	418518.00	429000	20221103	-33.68	258000	20230726	10.27	383500	-25.81	20230102	258000	10.27	20230726	429000	-33.68	20221103	258000	10.27	20230726	0.22	Y	097950	5000	752 억	3373433	N	N	1452	N	N
123	20231006	150605	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284500	-6500	5	-2.23	7173431000	25114	104.26	291000	291000	283000	378000	204000	291000	285634.75	22.41	492	-3078	297666	294332	291666	288332	285666	293000	287000	753	87000	5000	221160	500	1	15054186	42829	7.82	0.68	12	0.17	36378.00	418518.00	429000	20221103	-33.68	258000	20230726	10.27	383500	-25.81	20230102	258000	10.27	20230726	429000	-33.68	20221103	258000	10.27	20230726	0.22	Y	097950	5000	752 억	3373433	N	N	2878	N	N
124	20231006	140607	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284500	-6500	5	-2.23	5878282000	20556	85.34	291000	291000	283000	378000	204000	291000	285964.29	22.41	492	-2183	297666	294332	291666	288332	285666	293000	287000	753	87000	5000	221160	500	1	15054186	42829	7.82	0.68	12	0.14	36378.00	418518.00	429000	20221103	-33.68	258000	20230726	10.27	383500	-25.81	20230102	258000	10.27	20230726	429000	-33.68	20221103	258000	10.27	20230726	0.22	Y	097950	5000	752 억	3373433	N	N	2878	N	N
125	20231006	130600	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284000	-7000	5	-2.41	5045380500	17626	73.18	291000	291000	283000	378000	204000	291000	286246.48	22.41	492	-2781	297666	294332	291666	288332	285666	293000	287000	753	87000	5000	221160	500	1	15054186	42754	7.81	0.68	12	0.12	36378.00	418518.00	429000	20221103	-33.80	258000	20230726	10.08	383500	-25.95	20230102	258000	10.08	20230726	429000	-33.80	20221103	258000	10.08	20230726	0.22	Y	097950	5000	752 억	3373433	N	N	2878	N	N
126	20231006	120600	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	284000	-7000	5	-2.41	4287312000	14956	62.09	291000	291000	283000	378000	204000	291000	286661.67	22.41	492	-2459	297666	294332	291666	288332	285666	293000	287000	753	87000	5000	221160	500	1	15054186	42754	7.81	0.68	12	0.10	36378.00	418518.00	429000	20221103	-33.80	258000	20230726	10.08	383500	-25.95	20230102	258000	10.08	20230726	429000	-33.80	20221103	258000	10.08	20230726	0.22	Y	097950	5000	752 억	3373433	N	N	2878	N	N
127	20231006	110554	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	285000	-6000	5	-2.06	3214272500	11178	46.41	291000	291000	285000	378000	204000	291000	287553.45	22.41	492	-2948	297666	294332	291666	288332	285666	293000	287000	753	87000	5000	221160	500	1	15054186	42904	7.83	0.68	12	0.07	36378.00	418518.00	429000	20221103	-33.57	258000	20230726	10.47	383500	-25.68	20230102	258000	10.47	20230726	429000	-33.57	20221103	258000	10.47	20230726	0.22	Y	097950	5000	752 억	3373433	N	N	2878	N	N
128	20231006	100559	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	288500	-2500	5	-0.86	1705813000	5911	24.54	291000	291000	286500	378000	204000	291000	288582.81	22.41	492	-1337	297666	294332	291666	288332	285666	293000	287000	753	87000	5000	221160	500	1	15054186	43431	7.93	0.69	12	0.04	36378.00	418518.00	429000	20221103	-32.75	258000	20230726	11.82	383500	-24.77	20230102	258000	11.82	20230726	429000	-32.75	20221103	258000	11.82	20230726	0.22	Y	097950	5000	752 억	3373433	N	N	2878	N	N
129	20231006	090555	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	289000	-2000	5	-0.69	145228500	500	2.08	291000	291000	289000	378000	204000	291000	290457.00	22.41	492	-265	297666	294332	291666	288332	285666	293000	287000	753	87000	5000	221160	500	1	15054186	43507	7.94	0.69	12	0.00	36378.00	418518.00	429000	20221103	-32.63	258000	20230726	12.02	383500	-24.64	20230102	258000	12.02	20230726	429000	-32.63	20221103	258000	12.02	20230726	0.22	Y	097950	5000	752 억	3373433	N	N	2878	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History