KissMeData/005300/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

84 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	160210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147800	-1700	5	-1.14	3254332800	22079	107.67	149500	149800	146300	194300	104700	149500	147394.84	10.79	0	5369	152166	150832	149766	148432	147366	150300	147900	46	44800	500	116610	100	1	9278884	13714	11.57	1.07	12	0.24	12772.00	138556.00	186000	20221227	-20.54	117300	20230726	26.00	176500	-16.26	20230102	117300	26.00	20230726	186000	-20.54	20221227	117300	26.00	20230726	0.33	N	005300	500	46 억	1001045	N	N	0	N	N
3	20231130	150210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147200	-2300	5	-1.54	2531174400	17181	83.79	149500	149800	146300	194300	104700	149500	147324.04	10.79	0	4389	152166	150832	149766	148432	147366	150300	147900	46	44800	500	116610	100	1	9278884	13659	11.53	1.06	12	0.19	12772.00	138556.00	186000	20221227	-20.86	117300	20230726	25.49	176500	-16.60	20230102	117300	25.49	20230726	186000	-20.86	20221227	117300	25.49	20230726	0.33	N	005300	500	46 억	1001045	N	N	0	N	N
4	20231130	140210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146700	-2800	5	-1.87	2004032900	13593	66.29	149500	149800	146300	194300	104700	149500	147431.24	10.79	0	2617	152166	150832	149766	148432	147366	150300	147900	46	44800	500	116610	100	1	9278884	13612	11.49	1.06	12	0.15	12772.00	138556.00	186000	20221227	-21.13	117300	20230726	25.06	176500	-16.88	20230102	117300	25.06	20230726	186000	-21.13	20221227	117300	25.06	20230726	0.33	N	005300	500	46 억	1001045	N	N	0	N	N
5	20231130	130210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147500	-2000	5	-1.34	1425575900	9653	47.07	149500	149800	146500	194300	104700	149500	147682.16	10.79	0	1733	152166	150832	149766	148432	147366	150300	147900	46	44800	500	116610	100	1	9278884	13686	11.55	1.06	12	0.10	12772.00	138556.00	186000	20221227	-20.70	117300	20230726	25.75	176500	-16.43	20230102	117300	25.75	20230726	186000	-20.70	20221227	117300	25.75	20230726	0.33	N	005300	500	46 억	1001045	N	N	0	N	N
6	20231130	120212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146900	-2600	5	-1.74	1178018300	7973	38.88	149500	149800	146500	194300	104700	149500	147750.95	10.79	0	617	152166	150832	149766	148432	147366	150300	147900	46	44800	500	116610	100	1	9278884	13631	11.50	1.06	12	0.09	12772.00	138556.00	186000	20221227	-21.02	117300	20230726	25.23	176500	-16.77	20230102	117300	25.23	20230726	186000	-21.02	20221227	117300	25.23	20230726	0.33	N	005300	500	46 억	1001045	N	N	0	N	N
7	20231130	110211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147600	-1900	5	-1.27	648780000	4371	21.32	149500	149800	147400	194300	104700	149500	148428.28	10.79	0	-109	152166	150832	149766	148432	147366	150300	147900	46	44800	500	116610	100	1	9278884	13696	11.56	1.07	12	0.05	12772.00	138556.00	186000	20221227	-20.65	117300	20230726	25.83	176500	-16.37	20230102	117300	25.83	20230726	186000	-20.65	20221227	117300	25.83	20230726	0.33	N	005300	500	46 억	1001045	N	N	0	N	N
8	20231130	100209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149500	0	3	0.00	221676200	1487	7.25	149500	149800	148500	194300	104700	149500	149076.13	10.79	0	29	152166	150832	149766	148432	147366	150300	147900	46	44800	500	116610	100	1	9278884	13872	11.71	1.08	12	0.02	12772.00	138556.00	186000	20221227	-19.62	117300	20230726	27.45	176500	-15.30	20230102	117300	27.45	20230726	186000	-19.62	20221227	117300	27.45	20230726	0.33	N	005300	500	46 억	1001045	N	N	0	N	N
9	20231130	090211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149500	0	3	0.00	11818000	79	0.39	149500	149800	149500	194300	104700	149500	149594.94	10.79	0	26	152166	150832	149766	148432	147366	150300	147900	46	44800	500	116610	100	1	9278884	13872	11.71	1.08	12	0.00	12772.00	138556.00	186000	20221227	-19.62	117300	20230726	27.45	176500	-15.30	20230102	117300	27.45	20230726	186000	-19.62	20221227	117300	27.45	20230726	0.33	N	005300	500	46 억	1001045	N	N	0	N	N
10	20231129	160209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149500	-2100	5	-1.39	3056169700	20443	199.83	151000	151100	148700	197000	106200	151600	149497.02	10.74	0	6306	154266	152932	151966	150632	149666	152450	150150	46	45400	500	118240	100	1	9278884	13872	11.71	1.08	12	0.22	12772.00	138556.00	186000	20221227	-19.62	117300	20230726	27.45	176500	-15.30	20230102	117300	27.45	20230726	186000	-19.62	20221227	117300	27.45	20230726	0.28	N	005300	500	46 억	996381	N	N	1	N	N
11	20231129	150210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149000	-2600	5	-1.72	2866346300	19173	187.42	151000	151100	148700	197000	106200	151600	149498.99	10.74	0	6262	154266	152932	151966	150632	149666	152450	150150	46	45400	500	118240	100	1	9278884	13826	11.67	1.08	12	0.21	12772.00	138556.00	186000	20221227	-19.89	117300	20230726	27.02	176500	-15.58	20230102	117300	27.02	20230726	186000	-19.89	20221227	117300	27.02	20230726	0.28	N	005300	500	46 억	996381	N	N	1	N	N
12	20231129	140210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	148900	-2700	5	-1.78	2473444300	16534	161.62	151000	151100	148700	197000	106200	151600	149597.33	10.74	0	5041	154266	152932	151966	150632	149666	152450	150150	46	45400	500	118240	100	1	9278884	13816	11.66	1.07	12	0.18	12772.00	138556.00	186000	20221227	-19.95	117300	20230726	26.94	176500	-15.64	20230102	117300	26.94	20230726	186000	-19.95	20221227	117300	26.94	20230726	0.28	N	005300	500	46 억	996381	N	N	1	N	N
13	20231129	130212	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149300	-2300	5	-1.52	1958816400	13082	127.88	151000	151100	149100	197000	106200	151600	149733.57	10.74	0	3852	154266	152932	151966	150632	149666	152450	150150	46	45400	500	118240	100	1	9278884	13853	11.69	1.08	12	0.14	12772.00	138556.00	186000	20221227	-19.73	117300	20230726	27.28	176500	-15.41	20230102	117300	27.28	20230726	186000	-19.73	20221227	117300	27.28	20230726	0.28	N	005300	500	46 억	996381	N	N	1	N	N
14	20231129	120210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149400	-2200	5	-1.45	1437931300	9594	93.78	151000	151100	149100	197000	106200	151600	149878.00	10.74	0	1540	154266	152932	151966	150632	149666	152450	150150	46	45400	500	118240	100	1	9278884	13863	11.70	1.08	12	0.10	12772.00	138556.00	186000	20221227	-19.68	117300	20230726	27.37	176500	-15.35	20230102	117300	27.37	20230726	186000	-19.68	20221227	117300	27.37	20230726	0.28	N	005300	500	46 억	996381	N	N	1	N	N
15	20231129	110209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149200	-2400	5	-1.58	842478000	5620	54.94	151000	151100	149100	197000	106200	151600	149906.82	10.74	0	257	154266	152932	151966	150632	149666	152450	150150	46	45400	500	118240	100	1	9278884	13844	11.68	1.08	12	0.06	12772.00	138556.00	186000	20221227	-19.78	117300	20230726	27.20	176500	-15.47	20230102	117300	27.20	20230726	186000	-19.78	20221227	117300	27.20	20230726	0.28	N	005300	500	46 억	996381	N	N	1	N	N
16	20231129	100209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150600	-1000	5	-0.66	383056800	2547	24.90	151000	151100	149900	197000	106200	151600	150394.82	10.74	0	247	154266	152932	151966	150632	149666	152450	150150	46	45400	500	118240	100	1	9278884	13974	11.79	1.09	12	0.03	12772.00	138556.00	186000	20221227	-19.03	117300	20230726	28.39	176500	-14.67	20230102	117300	28.39	20230726	186000	-19.03	20221227	117300	28.39	20230726	0.28	N	005300	500	46 억	996381	N	N	1	N	N
17	20231129	090209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151000	-600	5	-0.40	12231600	81	0.79	151000	151000	151000	197000	106200	151600	151000.00	10.74	0	-8	154266	152932	151966	150632	149666	152450	150150	46	45400	500	118240	100	1	9278884	14011	11.82	1.09	12	0.00	12772.00	138556.00	186000	20221227	-18.82	117300	20230726	28.73	176500	-14.45	20230102	117300	28.73	20230726	186000	-18.82	20221227	117300	28.73	20230726	0.28	N	005300	500	46 억	996381	N	N	1	N	N
18	20231128	160211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151600	-600	5	-0.39	1548793500	10218	53.96	152500	153300	151000	197800	106600	152200	151575.00	10.77	0	179	158800	155500	153500	150200	148200	154500	149200	46	45600	500	118710	100	1	9278884	14067	11.87	1.09	12	0.11	12772.00	138556.00	186000	20221227	-18.49	117300	20230726	29.24	176500	-14.11	20230102	117300	29.24	20230726	186000	-18.49	20221227	117300	29.24	20230726	0.30	N	005300	500	46 억	998937	N	N	1	N	N
19	20231128	150159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151200	-1000	5	-0.66	1334765500	8806	46.50	152500	153300	151000	197800	106600	152200	151574.55	10.77	0	235	158800	155500	153500	150200	148200	154500	149200	46	45600	500	118710	100	1	9278884	14030	11.84	1.09	12	0.09	12772.00	138556.00	186000	20221227	-18.71	117300	20230726	28.90	176500	-14.33	20230102	117300	28.90	20230726	186000	-18.71	20221227	117300	28.90	20230726	0.30	N	005300	500	46 억	998937	N	N	0	N	N
20	20231128	140209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151300	-900	5	-0.59	972573800	6410	33.85	152500	153300	151200	197800	106600	152200	151727.58	10.77	0	176	158800	155500	153500	150200	148200	154500	149200	46	45600	500	118710	100	1	9278884	14039	11.85	1.09	12	0.07	12772.00	138556.00	186000	20221227	-18.66	117300	20230726	28.99	176500	-14.28	20230102	117300	28.99	20230726	186000	-18.66	20221227	117300	28.99	20230726	0.30	N	005300	500	46 억	998937	N	N	0	N	N
21	20231128	130209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151600	-600	5	-0.39	729879400	4807	25.39	152500	153300	151300	197800	106600	152200	151836.78	10.77	0	155	158800	155500	153500	150200	148200	154500	149200	46	45600	500	118710	100	1	9278884	14067	11.87	1.09	12	0.05	12772.00	138556.00	186000	20221227	-18.49	117300	20230726	29.24	176500	-14.11	20230102	117300	29.24	20230726	186000	-18.49	20221227	117300	29.24	20230726	0.30	N	005300	500	46 억	998937	N	N	0	N	N
22	20231128	120209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151500	-700	5	-0.46	578252500	3806	20.10	152500	153300	151400	197800	106600	152200	151931.82	10.77	0	68	158800	155500	153500	150200	148200	154500	149200	46	45600	500	118710	100	1	9278884	14058	11.86	1.09	12	0.04	12772.00	138556.00	186000	20221227	-18.55	117300	20230726	29.16	176500	-14.16	20230102	117300	29.16	20230726	186000	-18.55	20221227	117300	29.16	20230726	0.30	N	005300	500	46 억	998937	N	N	0	N	N
23	20231128	110209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151600	-600	5	-0.39	422146400	2776	14.66	152500	153300	151400	197800	106600	152200	152070.03	10.77	0	-153	158800	155500	153500	150200	148200	154500	149200	46	45600	500	118710	100	1	9278884	14067	11.87	1.09	12	0.03	12772.00	138556.00	186000	20221227	-18.49	117300	20230726	29.24	176500	-14.11	20230102	117300	29.24	20230726	186000	-18.49	20221227	117300	29.24	20230726	0.30	N	005300	500	46 억	998937	N	N	0	N	N
24	20231128	100209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151600	-600	5	-0.39	280833400	1844	9.74	152500	153300	151500	197800	106600	152200	152295.77	10.77	0	-116	158800	155500	153500	150200	148200	154500	149200	46	45600	500	118710	100	1	9278884	14067	11.87	1.09	12	0.02	12772.00	138556.00	186000	20221227	-18.49	117300	20230726	29.24	176500	-14.11	20230102	117300	29.24	20230726	186000	-18.49	20221227	117300	29.24	20230726	0.30	N	005300	500	46 억	998937	N	N	0	N	N
25	20231128	090208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152300	100	2	0.07	29416000	193	1.02	152500	152500	152200	197800	106600	152200	152414.51	10.77	0	-26	158800	155500	153500	150200	148200	154500	149200	46	45600	500	118710	100	1	9278884	14132	11.92	1.10	12	0.00	12772.00	138556.00	186000	20221227	-18.12	117300	20230726	29.84	176500	-13.71	20230102	117300	29.84	20230726	186000	-18.12	20221227	117300	29.84	20230726	0.30	N	005300	500	46 억	998937	N	N	0	N	N
26	20231127	160209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152200	-4900	5	-3.12	2883600100	18838	86.97	156800	156800	151500	204000	110000	157100	153076.74	10.82	415	-7372	162100	159600	155300	152800	148500	160850	154050	46	46900	500	122530	100	1	9278884	14122	11.92	1.10	12	0.20	12772.00	138556.00	186000	20221227	-18.17	117300	20230726	29.75	176500	-13.77	20230102	117300	29.75	20230726	186000	-18.17	20221227	117300	29.75	20230726	0.27	N	005300	500	46 억	1003879	N	N	0	N	N
27	20231127	150208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151600	-5500	5	-3.50	2500382100	16316	75.33	156800	156800	151600	204000	110000	157100	153247.25	10.82	415	-5871	162100	159600	155300	152800	148500	160850	154050	46	46900	500	122530	100	1	9278884	14067	11.87	1.09	12	0.18	12772.00	138556.00	186000	20221227	-18.49	117300	20230726	29.24	176500	-14.11	20230102	117300	29.24	20230726	186000	-18.49	20221227	117300	29.24	20230726	0.27	N	005300	500	46 억	1003879	N	N	0	N	N
28	20231127	140209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152000	-5100	5	-3.25	2111887600	13756	63.51	156800	156800	151700	204000	110000	157100	153524.83	10.82	415	-5085	162100	159600	155300	152800	148500	160850	154050	46	46900	500	122530	100	1	9278884	14104	11.90	1.10	12	0.15	12772.00	138556.00	186000	20221227	-18.28	117300	20230726	29.58	176500	-13.88	20230102	117300	29.58	20230726	186000	-18.28	20221227	117300	29.58	20230726	0.27	N	005300	500	46 억	1003879	N	N	0	N	N
29	20231127	130209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152600	-4500	5	-2.86	1662535900	10803	49.88	156800	156800	152600	204000	110000	157100	153895.76	10.82	415	-4422	162100	159600	155300	152800	148500	160850	154050	46	46900	500	122530	100	1	9278884	14160	11.95	1.10	12	0.12	12772.00	138556.00	186000	20221227	-17.96	117300	20230726	30.09	176500	-13.54	20230102	117300	30.09	20230726	186000	-17.96	20221227	117300	30.09	20230726	0.27	N	005300	500	46 억	1003879	N	N	0	N	N
30	20231127	120209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152800	-4300	5	-2.74	1307795100	8482	39.16	156800	156800	152800	204000	110000	157100	154184.76	10.82	415	-4038	162100	159600	155300	152800	148500	160850	154050	46	46900	500	122530	100	1	9278884	14178	11.96	1.10	12	0.09	12772.00	138556.00	186000	20221227	-17.85	117300	20230726	30.26	176500	-13.43	20230102	117300	30.26	20230726	186000	-17.85	20221227	117300	30.26	20230726	0.27	N	005300	500	46 억	1003879	N	N	0	N	N
31	20231127	110207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153400	-3700	5	-2.36	1021294100	6612	30.53	156800	156800	153400	204000	110000	157100	154460.69	10.82	415	-2771	162100	159600	155300	152800	148500	160850	154050	46	46900	500	122530	100	1	9278884	14234	12.01	1.11	12	0.07	12772.00	138556.00	186000	20221227	-17.53	117300	20230726	30.78	176500	-13.09	20230102	117300	30.78	20230726	186000	-17.53	20221227	117300	30.78	20230726	0.27	N	005300	500	46 억	1003879	N	N	0	N	N
32	20231127	100207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154300	-2800	5	-1.78	502526800	3242	14.97	156800	156800	154200	204000	110000	157100	155005.18	10.82	415	-1848	162100	159600	155300	152800	148500	160850	154050	46	46900	500	122530	100	1	9278884	14317	12.08	1.11	12	0.03	12772.00	138556.00	186000	20221227	-17.04	117300	20230726	31.54	176500	-12.58	20230102	117300	31.54	20230726	186000	-17.04	20221227	117300	31.54	20230726	0.27	N	005300	500	46 억	1003879	N	N	0	N	N
33	20231127	090206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156700	-400	5	-0.25	8935500	57	0.26	156800	156800	156500	204000	110000	157100	156763.16	10.82	415	-1	162100	159600	155300	152800	148500	160850	154050	46	46900	500	122530	100	1	9278884	14540	12.27	1.13	12	0.00	12772.00	138556.00	186000	20221227	-15.75	117300	20230726	33.59	176500	-11.22	20230102	117300	33.59	20230726	186000	-15.75	20221227	117300	33.59	20230726	0.27	N	005300	500	46 억	1003879	N	N	0	N	N
34	20231124	160207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157100	4500	2	2.95	3361534400	21633	103.65	152000	157800	151000	198300	106900	152600	155366.19	10.83	-10	2480	157066	154832	152666	150432	148266	153750	149350	46	45700	500	119020	100	1	9278884	14577	12.30	1.13	12	0.23	12772.00	138556.00	186000	20221227	-15.54	117300	20230726	33.93	176500	-10.99	20230102	117300	33.93	20230726	186000	-15.54	20221227	117300	33.93	20230726	0.26	N	005300	500	46 억	1004622	N	N	0	N	N
35	20231124	150209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156800	4200	2	2.75	3125408500	20129	96.44	152000	157800	151000	198300	106900	152600	155268.94	10.83	-10	3090	157066	154832	152666	150432	148266	153750	149350	46	45700	500	119020	100	1	9278884	14549	12.28	1.13	12	0.22	12772.00	138556.00	186000	20221227	-15.70	117300	20230726	33.67	176500	-11.16	20230102	117300	33.67	20230726	186000	-15.70	20221227	117300	33.67	20230726	0.26	N	005300	500	46 억	1004622	N	N	0	N	N
36	20231124	140208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156300	3700	2	2.42	2235584100	14463	69.30	152000	156500	151000	198300	106900	152600	154572.64	10.83	-10	4874	157066	154832	152666	150432	148266	153750	149350	46	45700	500	119020	100	1	9278884	14503	12.24	1.13	12	0.16	12772.00	138556.00	186000	20221227	-15.97	117300	20230726	33.25	176500	-11.44	20230102	117300	33.25	20230726	186000	-15.97	20221227	117300	33.25	20230726	0.26	N	005300	500	46 억	1004622	N	N	0	N	N
37	20231124	130207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155500	2900	2	1.90	1665957800	10815	51.82	152000	156000	151000	198300	106900	152600	154041.41	10.83	-10	5003	157066	154832	152666	150432	148266	153750	149350	46	45700	500	119020	100	1	9278884	14429	12.18	1.12	12	0.12	12772.00	138556.00	186000	20221227	-16.40	117300	20230726	32.57	176500	-11.90	20230102	117300	32.57	20230726	186000	-16.40	20221227	117300	32.57	20230726	0.26	N	005300	500	46 억	1004622	N	N	0	N	N
38	20231124	120209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155800	3200	2	2.10	1429134000	9291	44.52	152000	156000	151000	198300	106900	152600	153819.18	10.83	-10	4769	157066	154832	152666	150432	148266	153750	149350	46	45700	500	119020	100	1	9278884	14457	12.20	1.12	12	0.10	12772.00	138556.00	186000	20221227	-16.24	117300	20230726	32.82	176500	-11.73	20230102	117300	32.82	20230726	186000	-16.24	20221227	117300	32.82	20230726	0.26	N	005300	500	46 억	1004622	N	N	0	N	N
39	20231124	110208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155200	2600	2	1.70	1089034500	7106	34.05	152000	155200	151000	198300	106900	152600	153255.63	10.83	-10	3799	157066	154832	152666	150432	148266	153750	149350	46	45700	500	119020	100	1	9278884	14401	12.15	1.12	12	0.08	12772.00	138556.00	186000	20221227	-16.56	117300	20230726	32.31	176500	-12.07	20230102	117300	32.31	20230726	186000	-16.56	20221227	117300	32.31	20230726	0.26	N	005300	500	46 억	1004622	N	N	0	N	N
40	20231124	100205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152800	200	2	0.13	436362300	2868	13.74	152000	153100	151000	198300	106900	152600	152148.64	10.83	-10	1387	157066	154832	152666	150432	148266	153750	149350	46	45700	500	119020	100	1	9278884	14178	11.96	1.10	12	0.03	12772.00	138556.00	186000	20221227	-17.85	117300	20230726	30.26	176500	-13.43	20230102	117300	30.26	20230726	186000	-17.85	20221227	117300	30.26	20230726	0.26	N	005300	500	46 억	1004622	N	N	0	N	N
41	20231124	090207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151000	-1600	5	-1.05	56882000	376	1.80	152000	152000	151000	198300	106900	152600	151281.91	10.83	-10	-199	157066	154832	152666	150432	148266	153750	149350	46	45700	500	119020	100	1	9278884	14011	11.82	1.09	12	0.00	12772.00	138556.00	186000	20221227	-18.82	117300	20230726	28.73	176500	-14.45	20230102	117300	28.73	20230726	186000	-18.82	20221227	117300	28.73	20230726	0.26	N	005300	500	46 억	1004622	N	N	0	N	N
42	20231123	160205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152600	-2600	5	-1.68	3169908800	20852	132.71	154500	154900	150500	201500	108700	155200	152019.36	10.79	0	-1323	159333	157266	153933	151866	148533	158300	152900	46	46300	500	121050	100	1	9278884	14160	11.95	1.10	12	0.22	12772.00	138556.00	186000	20221227	-17.96	117300	20230726	30.09	176500	-13.54	20230102	117300	30.09	20230726	186000	-17.96	20221227	117300	30.09	20230726	0.27	N	005300	500	46 억	1001644	N	N	0	N	N
43	20231123	150210	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152300	-2900	5	-1.87	2862612700	18837	119.89	154500	154900	150500	201500	108700	155200	151967.55	10.79	0	-941	159333	157266	153933	151866	148533	158300	152900	46	46300	500	121050	100	1	9278884	14132	11.92	1.10	12	0.20	12772.00	138556.00	186000	20221227	-18.12	117300	20230726	29.84	176500	-13.71	20230102	117300	29.84	20230726	186000	-18.12	20221227	117300	29.84	20230726	0.27	N	005300	500	46 억	1001644	N	N	0	N	N
44	20231123	140208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151700	-3500	5	-2.26	2168366400	14256	90.73	154500	154900	150500	201500	108700	155200	152102.02	10.79	0	-1806	159333	157266	153933	151866	148533	158300	152900	46	46300	500	121050	100	1	9278884	14076	11.88	1.09	12	0.15	12772.00	138556.00	186000	20221227	-18.44	117300	20230726	29.33	176500	-14.05	20230102	117300	29.33	20230726	186000	-18.44	20221227	117300	29.33	20230726	0.27	N	005300	500	46 억	1001644	N	N	0	N	N
45	20231123	130208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150800	-4400	5	-2.84	1581484600	10372	66.01	154500	154900	150800	201500	108700	155200	152476.34	10.79	0	-3010	159333	157266	153933	151866	148533	158300	152900	46	46300	500	121050	100	1	9278884	13993	11.81	1.09	12	0.11	12772.00	138556.00	186000	20221227	-18.92	117300	20230726	28.56	176500	-14.56	20230102	117300	28.56	20230726	186000	-18.92	20221227	117300	28.56	20230726	0.27	N	005300	500	46 억	1001644	N	N	0	N	N
46	20231123	120206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151800	-3400	5	-2.19	1092240300	7139	45.44	154500	154900	151700	201500	108700	155200	152996.26	10.79	0	-2737	159333	157266	153933	151866	148533	158300	152900	46	46300	500	121050	100	1	9278884	14085	11.89	1.10	12	0.08	12772.00	138556.00	186000	20221227	-18.39	117300	20230726	29.41	176500	-13.99	20230102	117300	29.41	20230726	186000	-18.39	20221227	117300	29.41	20230726	0.27	N	005300	500	46 억	1001644	N	N	0	N	N
47	20231123	110209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152600	-2600	5	-1.68	727759200	4742	30.18	154500	154900	152400	201500	108700	155200	153470.94	10.79	0	-1961	159333	157266	153933	151866	148533	158300	152900	46	46300	500	121050	100	1	9278884	14160	11.95	1.10	12	0.05	12772.00	138556.00	186000	20221227	-17.96	117300	20230726	30.09	176500	-13.54	20230102	117300	30.09	20230726	186000	-17.96	20221227	117300	30.09	20230726	0.27	N	005300	500	46 억	1001644	N	N	0	N	N
48	20231123	100207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153900	-1300	5	-0.84	328803900	2135	13.59	154500	154900	153500	201500	108700	155200	154006.51	10.79	0	-526	159333	157266	153933	151866	148533	158300	152900	46	46300	500	121050	100	1	9278884	14280	12.05	1.11	12	0.02	12772.00	138556.00	186000	20221227	-17.26	117300	20230726	31.20	176500	-12.80	20230102	117300	31.20	20230726	186000	-17.26	20221227	117300	31.20	20230726	0.27	N	005300	500	46 억	1001644	N	N	0	N	N
49	20231123	090207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154200	-1000	5	-0.64	36723800	238	1.51	154500	154500	154100	201500	108700	155200	154301.68	10.79	0	-161	159333	157266	153933	151866	148533	158300	152900	46	46300	500	121050	100	1	9278884	14308	12.07	1.11	12	0.00	12772.00	138556.00	186000	20221227	-17.10	117300	20230726	31.46	176500	-12.63	20230102	117300	31.46	20230726	186000	-17.10	20221227	117300	31.46	20230726	0.27	N	005300	500	46 억	1001644	N	N	0	N	N
50	20231122	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155200	2100	2	1.37	2422164400	15705	74.57	153100	156000	150600	199000	107200	153100	154228.37	10.80	0	-3435	156700	154900	152000	150200	147300	155800	151100	46	45900	500	119410	100	1	9278884	14401	12.15	1.12	12	0.17	12772.00	138556.00	186000	20221227	-16.56	117300	20230726	32.31	176500	-12.07	20230102	117300	32.31	20230726	186000	-16.56	20221227	117300	32.31	20230726	0.26	N	005300	500	46 억	1002480	N	N	1	N	N
51	20231122	150206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155300	2200	2	1.44	2279084200	14784	70.20	153100	156000	150600	199000	107200	153100	154158.83	10.80	0	-2895	156700	154900	152000	150200	147300	155800	151100	46	45900	500	119410	100	1	9278884	14410	12.16	1.12	12	0.16	12772.00	138556.00	186000	20221227	-16.51	117300	20230726	32.40	176500	-12.01	20230102	117300	32.40	20230726	186000	-16.51	20221227	117300	32.40	20230726	0.26	N	005300	500	46 억	1002480	N	N	1	N	N
52	20231122	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155800	2700	2	1.76	1832832600	11916	56.58	153100	155900	150600	199000	107200	153100	153812.74	10.80	0	-1199	156700	154900	152000	150200	147300	155800	151100	46	45900	500	119410	100	1	9278884	14457	12.20	1.12	12	0.13	12772.00	138556.00	186000	20221227	-16.24	117300	20230726	32.82	176500	-11.73	20230102	117300	32.82	20230726	186000	-16.24	20221227	117300	32.82	20230726	0.26	N	005300	500	46 억	1002480	N	N	1	N	N
53	20231122	130211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155400	2300	2	1.50	1361476400	8885	42.19	153100	155500	150600	199000	107200	153100	153233.13	10.80	0	-468	156700	154900	152000	150200	147300	155800	151100	46	45900	500	119410	100	1	9278884	14419	12.17	1.12	12	0.10	12772.00	138556.00	186000	20221227	-16.45	117300	20230726	32.48	176500	-11.95	20230102	117300	32.48	20230726	186000	-16.45	20221227	117300	32.48	20230726	0.26	N	005300	500	46 억	1002480	N	N	1	N	N
54	20231122	120209	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154100	1000	2	0.65	987824800	6468	30.71	153100	154400	150600	199000	107200	153100	152724.92	10.80	0	-115	156700	154900	152000	150200	147300	155800	151100	46	45900	500	119410	100	1	9278884	14299	12.07	1.11	12	0.07	12772.00	138556.00	186000	20221227	-17.15	117300	20230726	31.37	176500	-12.69	20230102	117300	31.37	20230726	186000	-17.15	20221227	117300	31.37	20230726	0.26	N	005300	500	46 억	1002480	N	N	1	N	N
55	20231122	110214	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153700	600	2	0.39	721418800	4737	22.49	153100	153900	150600	199000	107200	153100	152294.45	10.80	0	-145	156700	154900	152000	150200	147300	155800	151100	46	45900	500	119410	100	1	9278884	14262	12.03	1.11	12	0.05	12772.00	138556.00	186000	20221227	-17.37	117300	20230726	31.03	176500	-12.92	20230102	117300	31.03	20230726	186000	-17.37	20221227	117300	31.03	20230726	0.26	N	005300	500	46 억	1002480	N	N	1	N	N
56	20231122	100211	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153200	100	2	0.07	502563000	3311	15.72	153100	153200	150600	199000	107200	153100	151785.87	10.80	0	155	156700	154900	152000	150200	147300	155800	151100	46	45900	500	119410	100	1	9278884	14215	11.99	1.11	12	0.04	12772.00	138556.00	186000	20221227	-17.63	117300	20230726	30.61	176500	-13.20	20230102	117300	30.61	20230726	186000	-17.63	20221227	117300	30.61	20230726	0.26	N	005300	500	46 억	1002480	N	N	1	N	N
57	20231122	090204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152900	-200	5	-0.13	26293000	172	0.82	153100	153100	152300	199000	107200	153100	152866.28	10.80	0	-60	156700	154900	152000	150200	147300	155800	151100	46	45900	500	119410	100	1	9278884	14187	11.97	1.10	12	0.00	12772.00	138556.00	186000	20221227	-17.80	117300	20230726	30.35	176500	-13.37	20230102	117300	30.35	20230726	186000	-17.80	20221227	117300	30.35	20230726	0.26	N	005300	500	46 억	1002480	N	N	1	N	N
58	20231121	160205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153100	2000	2	1.32	3197778800	21055	73.66	151100	153800	149100	196400	105800	151100	151875.78	10.77	0	-54	156766	153932	151866	149032	146966	152900	148000	46	45300	500	117850	100	1	9278884	14206	11.99	1.10	12	0.23	12772.00	138556.00	186000	20221227	-17.69	117300	20230726	30.52	176500	-13.26	20230102	117300	30.52	20230726	186000	-17.69	20221227	117300	30.52	20230726	0.26	N	005300	500	46 억	999736	N	N	1	N	N
59	20231121	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153500	2400	2	1.59	2941051100	19382	67.80	151100	153800	149100	196400	105800	151100	151741.36	10.77	0	-29	156766	153932	151866	149032	146966	152900	148000	46	45300	500	117850	100	1	9278884	14243	12.02	1.11	12	0.21	12772.00	138556.00	186000	20221227	-17.47	117300	20230726	30.86	176500	-13.03	20230102	117300	30.86	20230726	186000	-17.47	20221227	117300	30.86	20230726	0.26	N	005300	500	46 억	999736	N	N	17	N	N
60	20231121	140201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153300	2200	2	1.46	2372016000	15673	54.83	151100	153800	149100	196400	105800	151100	151344.09	10.77	0	1162	156766	153932	151866	149032	146966	152900	148000	46	45300	500	117850	100	1	9278884	14225	12.00	1.11	12	0.17	12772.00	138556.00	186000	20221227	-17.58	117300	20230726	30.69	176500	-13.14	20230102	117300	30.69	20230726	186000	-17.58	20221227	117300	30.69	20230726	0.26	N	005300	500	46 억	999736	N	N	17	N	N
61	20231121	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151600	500	2	0.33	1762219700	11683	40.87	151100	152000	149100	196400	105800	151100	150836.23	10.77	0	1709	156766	153932	151866	149032	146966	152900	148000	46	45300	500	117850	100	1	9278884	14067	11.87	1.09	12	0.13	12772.00	138556.00	186000	20221227	-18.49	117300	20230726	29.24	176500	-14.11	20230102	117300	29.24	20230726	186000	-18.49	20221227	117300	29.24	20230726	0.26	N	005300	500	46 억	999736	N	N	17	N	N
62	20231121	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151500	400	2	0.26	1412286500	9374	32.79	151100	151800	149100	196400	105800	151100	150659.96	10.77	0	1269	156766	153932	151866	149032	146966	152900	148000	46	45300	500	117850	100	1	9278884	14058	11.86	1.09	12	0.10	12772.00	138556.00	186000	20221227	-18.55	117300	20230726	29.16	176500	-14.16	20230102	117300	29.16	20230726	186000	-18.55	20221227	117300	29.16	20230726	0.26	N	005300	500	46 억	999736	N	N	17	N	N
63	20231121	110202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150900	-200	5	-0.13	1003335600	6670	23.33	151100	151800	149100	196400	105800	151100	150425.13	10.77	0	603	156766	153932	151866	149032	146966	152900	148000	46	45300	500	117850	100	1	9278884	14002	11.81	1.09	12	0.07	12772.00	138556.00	186000	20221227	-18.87	117300	20230726	28.64	176500	-14.50	20230102	117300	28.64	20230726	186000	-18.87	20221227	117300	28.64	20230726	0.26	N	005300	500	46 억	999736	N	N	17	N	N
64	20231121	100200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150400	-700	5	-0.46	581875200	3872	13.55	151100	151800	149100	196400	105800	151100	150277.69	10.77	0	-70	156766	153932	151866	149032	146966	152900	148000	46	45300	500	117850	100	1	9278884	13955	11.78	1.09	12	0.04	12772.00	138556.00	186000	20221227	-19.14	117300	20230726	28.22	176500	-14.79	20230102	117300	28.22	20230726	186000	-19.14	20221227	117300	28.22	20230726	0.26	N	005300	500	46 억	999736	N	N	17	N	N
65	20231121	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151800	700	2	0.46	15121100	100	0.35	151100	151800	151100	196400	105800	151100	151211.00	10.77	0	23	156766	153932	151866	149032	146966	152900	148000	46	45300	500	117850	100	1	9278884	14085	11.89	1.10	12	0.00	12772.00	138556.00	186000	20221227	-18.39	117300	20230726	29.41	176500	-13.99	20230102	117300	29.41	20230726	186000	-18.39	20221227	117300	29.41	20230726	0.26	N	005300	500	46 억	999736	N	N	17	N	N
66	20231120	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151100	-3600	5	-2.33	4324132400	28553	282.90	154700	154700	149800	201000	108300	154700	151442.89	10.71	0	11912	159166	156932	155266	153032	151366	156100	152200	46	46300	500	120660	100	1	9278884	14020	11.83	1.09	12	0.31	12772.00	138556.00	186000	20221227	-18.76	117300	20230726	28.82	176500	-14.39	20230102	117300	28.82	20230726	186000	-18.76	20221227	117300	28.82	20230726	0.25	N	005300	500	46 억	993983	N	N	17	N	N
67	20231120	150202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151000	-3700	5	-2.39	4065671400	26845	265.98	154700	154700	149800	201000	108300	154700	151449.86	10.71	0	11094	159166	156932	155266	153032	151366	156100	152200	46	46300	500	120660	100	1	9278884	14011	11.82	1.09	12	0.29	12772.00	138556.00	186000	20221227	-18.82	117300	20230726	28.73	176500	-14.45	20230102	117300	28.73	20230726	186000	-18.82	20221227	117300	28.73	20230726	0.25	N	005300	500	46 억	993983	N	N	0	N	N
68	20231120	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150600	-4100	5	-2.65	2835149400	18682	185.10	154700	154700	150200	201000	108300	154700	151758.34	10.71	0	5386	159166	156932	155266	153032	151366	156100	152200	46	46300	500	120660	100	1	9278884	13974	11.79	1.09	12	0.20	12772.00	138556.00	186000	20221227	-19.03	117300	20230726	28.39	176500	-14.67	20230102	117300	28.39	20230726	186000	-19.03	20221227	117300	28.39	20230726	0.25	N	005300	500	46 억	993983	N	N	0	N	N
69	20231120	130202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152200	-2500	5	-1.62	1590566100	10450	103.54	154700	154700	151200	201000	108300	154700	152207.28	10.71	0	2583	159166	156932	155266	153032	151366	156100	152200	46	46300	500	120660	100	1	9278884	14122	11.92	1.10	12	0.11	12772.00	138556.00	186000	20221227	-18.17	117300	20230726	29.75	176500	-13.77	20230102	117300	29.75	20230726	186000	-18.17	20221227	117300	29.75	20230726	0.25	N	005300	500	46 억	993983	N	N	0	N	N
70	20231120	120201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152800	-1900	5	-1.23	1284435600	8446	83.68	154700	154700	151200	201000	108300	154700	152076.20	10.71	0	1343	159166	156932	155266	153032	151366	156100	152200	46	46300	500	120660	100	1	9278884	14178	11.96	1.10	12	0.09	12772.00	138556.00	186000	20221227	-17.85	117300	20230726	30.26	176500	-13.43	20230102	117300	30.26	20230726	186000	-17.85	20221227	117300	30.26	20230726	0.25	N	005300	500	46 억	993983	N	N	0	N	N
71	20231120	110201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151800	-2900	5	-1.87	917003200	6034	59.78	154700	154700	151200	201000	108300	154700	151972.69	10.71	0	-369	159166	156932	155266	153032	151366	156100	152200	46	46300	500	120660	100	1	9278884	14085	11.89	1.10	12	0.07	12772.00	138556.00	186000	20221227	-18.39	117300	20230726	29.41	176500	-13.99	20230102	117300	29.41	20230726	186000	-18.39	20221227	117300	29.41	20230726	0.25	N	005300	500	46 억	993983	N	N	0	N	N
72	20231120	100201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152200	-2500	5	-1.62	371791000	2441	24.19	154700	154700	151500	201000	108300	154700	152310.94	10.71	0	-135	159166	156932	155266	153032	151366	156100	152200	46	46300	500	120660	100	1	9278884	14122	11.92	1.10	12	0.03	12772.00	138556.00	186000	20221227	-18.17	117300	20230726	29.75	176500	-13.77	20230102	117300	29.75	20230726	186000	-18.17	20221227	117300	29.75	20230726	0.25	N	005300	500	46 억	993983	N	N	0	N	N
73	20231120	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154700	0	3	0.00	10210200	66	0.65	154700	154700	154700	201000	108300	154700	154700.00	10.71	0	-3	159166	156932	155266	153032	151366	156100	152200	46	46300	500	120660	100	1	9278884	14354	12.11	1.12	12	0.00	12772.00	138556.00	186000	20221227	-16.83	117300	20230726	31.88	176500	-12.35	20230102	117300	31.88	20230726	186000	-16.83	20221227	117300	31.88	20230726	0.25	N	005300	500	46 억	993983	N	N	0	N	N
74	20231117	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154700	-1700	5	-1.09	1558647300	10078	72.59	156400	157500	153600	203000	109500	156400	154658.38	10.73	180	139	158666	157532	156466	155332	154266	157000	154800	46	46600	500	121990	100	1	9278884	14354	12.11	1.12	12	0.11	12772.00	138556.00	186000	20221227	-16.83	117300	20230726	31.88	176500	-12.35	20230102	117300	31.88	20230726	186000	-16.83	20221227	117300	31.88	20230726	0.26	N	005300	500	46 억	995724	N	N	0	N	N
75	20231117	150206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154600	-1800	5	-1.15	1407998800	9103	65.57	156400	157500	153600	203000	109500	156400	154674.15	10.73	180	180	158666	157532	156466	155332	154266	157000	154800	46	46600	500	121990	100	1	9278884	14345	12.10	1.12	12	0.10	12772.00	138556.00	186000	20221227	-16.88	117300	20230726	31.80	176500	-12.41	20230102	117300	31.80	20230726	186000	-16.88	20221227	117300	31.80	20230726	0.26	N	005300	500	46 억	995724	N	N	0	N	N
76	20231117	140205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155000	-1400	5	-0.90	1077458200	6963	50.15	156400	157500	153600	203000	109500	156400	154740.51	10.73	180	803	158666	157532	156466	155332	154266	157000	154800	46	46600	500	121990	100	1	9278884	14382	12.14	1.12	12	0.08	12772.00	138556.00	186000	20221227	-16.67	117300	20230726	32.14	176500	-12.18	20230102	117300	32.14	20230726	186000	-16.67	20221227	117300	32.14	20230726	0.26	N	005300	500	46 억	995724	N	N	0	N	N
77	20231117	130204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154500	-1900	5	-1.21	883665900	5709	41.12	156400	157500	153600	203000	109500	156400	154784.71	10.73	180	572	158666	157532	156466	155332	154266	157000	154800	46	46600	500	121990	100	1	9278884	14336	12.10	1.12	12	0.06	12772.00	138556.00	186000	20221227	-16.94	117300	20230726	31.71	176500	-12.46	20230102	117300	31.71	20230726	186000	-16.94	20221227	117300	31.71	20230726	0.26	N	005300	500	46 억	995724	N	N	0	N	N
78	20231117	120205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154600	-1800	5	-1.15	695191500	4490	32.34	156400	157500	153600	203000	109500	156400	154831.07	10.73	180	340	158666	157532	156466	155332	154266	157000	154800	46	46600	500	121990	100	1	9278884	14345	12.10	1.12	12	0.05	12772.00	138556.00	186000	20221227	-16.88	117300	20230726	31.80	176500	-12.41	20230102	117300	31.80	20230726	186000	-16.88	20221227	117300	31.80	20230726	0.26	N	005300	500	46 억	995724	N	N	0	N	N
79	20231117	110205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153900	-2500	5	-1.60	516813000	3336	24.03	156400	157500	153600	203000	109500	156400	154919.96	10.73	180	57	158666	157532	156466	155332	154266	157000	154800	46	46600	500	121990	100	1	9278884	14280	12.05	1.11	12	0.04	12772.00	138556.00	186000	20221227	-17.26	117300	20230726	31.20	176500	-12.80	20230102	117300	31.20	20230726	186000	-17.26	20221227	117300	31.20	20230726	0.26	N	005300	500	46 억	995724	N	N	0	N	N
80	20231117	100205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155100	-1300	5	-0.83	312783000	2019	14.54	156400	157500	153600	203000	109500	156400	154919.76	10.73	180	-171	158666	157532	156466	155332	154266	157000	154800	46	46600	500	121990	100	1	9278884	14392	12.14	1.12	12	0.02	12772.00	138556.00	186000	20221227	-16.61	117300	20230726	32.23	176500	-12.12	20230102	117300	32.23	20230726	186000	-16.61	20221227	117300	32.23	20230726	0.26	N	005300	500	46 억	995724	N	N	0	N	N
81	20231117	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157400	1000	2	0.64	27414700	175	1.26	156400	157500	156400	203000	109500	156400	156655.43	10.73	180	1	158666	157532	156466	155332	154266	157000	154800	46	46600	500	121990	100	1	9278884	14605	12.32	1.14	12	0.00	12772.00	138556.00	186000	20221227	-15.38	117300	20230726	34.19	176500	-10.82	20230102	117300	34.19	20230726	186000	-15.38	20221227	117300	34.19	20230726	0.26	N	005300	500	46 억	995724	N	N	0	N	N
82	20231116	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155700	-1500	5	-0.95	1930615800	12362	59.13	156500	157600	155400	204000	110100	157200	156173.42	10.67	0	5380	160533	158866	156033	154366	151533	159700	155200	46	46800	500	122610	100	1	9278884	14447	12.19	1.12	12	0.13	12772.00	138556.00	186000	20221227	-16.29	117300	20230726	32.74	176500	-11.78	20230102	117300	32.74	20230726	186000	-16.29	20221227	117300	32.74	20230726	0.26	N	005300	500	46 억	990204	N	N	9	N	N
83	20231116	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155900	-1300	5	-0.83	1604611600	10270	49.12	156500	157600	155400	204000	110100	157200	156242.61	10.67	0	4758	160533	158866	156033	154366	151533	159700	155200	46	46800	500	122610	100	1	9278884	14466	12.21	1.13	12	0.11	12772.00	138556.00	186000	20221227	-16.18	117300	20230726	32.91	176500	-11.67	20230102	117300	32.91	20230726	186000	-16.18	20221227	117300	32.91	20230726	0.26	N	005300	500	46 억	990204	N	N	9	N	N
84	20231116	140204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156500	-700	5	-0.45	1330821100	8519	40.75	156500	157600	155400	204000	110100	157200	156218.00	10.67	0	3993	160533	158866	156033	154366	151533	159700	155200	46	46800	500	122610	100	1	9278884	14521	12.25	1.13	12	0.09	12772.00	138556.00	186000	20221227	-15.86	117300	20230726	33.42	176500	-11.33	20230102	117300	33.42	20230726	186000	-15.86	20221227	117300	33.42	20230726	0.26	N	005300	500	46 억	990204	N	N	9	N	N
85	20231116	130204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156300	-900	5	-0.57	1120720700	7176	34.33	156500	157600	155400	204000	110100	157200	156176.24	10.67	0	3188	160533	158866	156033	154366	151533	159700	155200	46	46800	500	122610	100	1	9278884	14503	12.24	1.13	12	0.08	12772.00	138556.00	186000	20221227	-15.97	117300	20230726	33.25	176500	-11.44	20230102	117300	33.25	20230726	186000	-15.97	20221227	117300	33.25	20230726	0.26	N	005300	500	46 억	990204	N	N	9	N	N
86	20231116	120204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155700	-1500	5	-0.95	644998200	4126	19.74	156500	157600	155400	204000	110100	157200	156325.30	10.67	0	1042	160533	158866	156033	154366	151533	159700	155200	46	46800	500	122610	100	1	9278884	14447	12.19	1.12	12	0.04	12772.00	138556.00	186000	20221227	-16.29	117300	20230726	32.74	176500	-11.78	20230102	117300	32.74	20230726	186000	-16.29	20221227	117300	32.74	20230726	0.26	N	005300	500	46 억	990204	N	N	9	N	N
87	20231116	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156000	-1200	5	-0.76	402807400	2572	12.30	156500	157600	155400	204000	110100	157200	156612.52	10.67	0	425	160533	158866	156033	154366	151533	159700	155200	46	46800	500	122610	100	1	9278884	14475	12.21	1.13	12	0.03	12772.00	138556.00	186000	20221227	-16.13	117300	20230726	32.99	176500	-11.61	20230102	117300	32.99	20230726	186000	-16.13	20221227	117300	32.99	20230726	0.26	N	005300	500	46 억	990204	N	N	9	N	N
88	20231116	100201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156600	-600	5	-0.38	14115000	90	0.43	156500	157600	156500	204000	110100	157200	156833.33	10.67	0	34	160533	158866	156033	154366	151533	159700	155200	46	46800	500	122610	100	1	9278884	14531	12.26	1.13	12	0.00	12772.00	138556.00	186000	20221227	-15.81	117300	20230726	33.50	176500	-11.27	20230102	117300	33.50	20230726	186000	-15.81	20221227	117300	33.50	20230726	0.26	N	005300	500	46 억	990204	N	N	9	N	N
89	20231116	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157200	0	3	0.00	0	0	0.00	0	0	0	204000	110100	157200	0.00	10.67	0	0	160533	158866	156033	154366	151533	159700	155200	46	46800	500	122610	100	1	9278884	14586	12.31	1.13	12	0.00	12772.00	138556.00	186000	20221227	-15.48	117300	20230726	34.02	176500	-10.93	20230102	117300	34.02	20230726	186000	-15.48	20221227	117300	34.02	20230726	0.26	N	005300	500	46 억	990204	N	N	9	N	N
90	20231115	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157200	2000	2	1.29	3248954200	20855	125.61	156800	157700	153200	201500	108700	155200	155785.16	10.62	0	5714	157866	156532	155066	153732	152266	156600	153800	46	46300	500	121050	100	1	9278884	14586	12.31	1.13	12	0.22	12772.00	138556.00	186000	20221227	-15.48	117300	20230726	34.02	176500	-10.93	20230102	117300	34.02	20230726	186000	-15.48	20221227	117300	34.02	20230726	0.28	N	005300	500	46 억	985450	N	N	9	N	N
91	20231115	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156600	1400	2	0.90	2856080200	18353	110.54	156800	157700	153200	201500	108700	155200	155619.28	10.62	0	6070	157866	156532	155066	153732	152266	156600	153800	46	46300	500	121050	100	1	9278884	14531	12.26	1.13	12	0.20	12772.00	138556.00	186000	20221227	-15.81	117300	20230726	33.50	176500	-11.27	20230102	117300	33.50	20230726	186000	-15.81	20221227	117300	33.50	20230726	0.28	N	005300	500	46 억	985450	N	N	0	N	N
92	20231115	140206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156200	1000	2	0.64	2369205900	15244	91.81	156800	157700	153200	201500	108700	155200	155418.93	10.62	0	4862	157866	156532	155066	153732	152266	156600	153800	46	46300	500	121050	100	1	9278884	14494	12.23	1.13	12	0.16	12772.00	138556.00	186000	20221227	-16.02	117300	20230726	33.16	176500	-11.50	20230102	117300	33.16	20230726	186000	-16.02	20221227	117300	33.16	20230726	0.28	N	005300	500	46 억	985450	N	N	0	N	N
93	20231115	130206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156100	900	2	0.58	1948994900	12555	75.62	156800	157700	153200	201500	108700	155200	155236.55	10.62	0	3528	157866	156532	155066	153732	152266	156600	153800	46	46300	500	121050	100	1	9278884	14484	12.22	1.13	12	0.14	12772.00	138556.00	186000	20221227	-16.08	117300	20230726	33.08	176500	-11.56	20230102	117300	33.08	20230726	186000	-16.08	20221227	117300	33.08	20230726	0.28	N	005300	500	46 억	985450	N	N	0	N	N
94	20231115	120207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156100	900	2	0.58	1687961200	10883	65.55	156800	157700	153200	201500	108700	155200	155100.72	10.62	0	2820	157866	156532	155066	153732	152266	156600	153800	46	46300	500	121050	100	1	9278884	14484	12.22	1.13	12	0.12	12772.00	138556.00	186000	20221227	-16.08	117300	20230726	33.08	176500	-11.56	20230102	117300	33.08	20230726	186000	-16.08	20221227	117300	33.08	20230726	0.28	N	005300	500	46 억	985450	N	N	0	N	N
95	20231115	110208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156000	800	2	0.52	1317067500	8505	51.23	156800	157700	153200	201500	108700	155200	154857.98	10.62	0	2003	157866	156532	155066	153732	152266	156600	153800	46	46300	500	121050	100	1	9278884	14475	12.21	1.13	12	0.09	12772.00	138556.00	186000	20221227	-16.13	117300	20230726	32.99	176500	-11.61	20230102	117300	32.99	20230726	186000	-16.13	20221227	117300	32.99	20230726	0.28	N	005300	500	46 억	985450	N	N	0	N	N
96	20231115	100205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154200	-1000	5	-0.64	759644700	4917	29.62	156800	157700	153200	201500	108700	155200	154493.39	10.62	0	318	157866	156532	155066	153732	152266	156600	153800	46	46300	500	121050	100	1	9278884	14308	12.07	1.11	12	0.05	12772.00	138556.00	186000	20221227	-17.10	117300	20230726	31.46	176500	-12.63	20230102	117300	31.46	20230726	186000	-17.10	20221227	117300	31.46	20230726	0.28	N	005300	500	46 억	985450	N	N	0	N	N
97	20231115	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157200	2000	2	1.29	58992200	376	2.26	156800	157700	155800	201500	108700	155200	156898.67	10.62	0	84	157866	156532	155066	153732	152266	156600	153800	46	46300	500	121050	100	1	9278884	14586	12.31	1.13	12	0.00	12772.00	138556.00	186000	20221227	-15.48	117300	20230726	34.02	176500	-10.93	20230102	117300	34.02	20230726	186000	-15.48	20221227	117300	34.02	20230726	0.28	N	005300	500	46 억	985450	N	N	0	N	N
98	20231114	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155200	1300	2	0.84	2568495800	16596	52.38	155200	156400	153600	200000	107800	153900	154766.35	10.55	-5	5577	161300	157600	155200	151500	149100	156400	150300	46	46100	500	120040	100	1	9278884	14401	12.15	1.12	12	0.18	12772.00	138556.00	186000	20221227	-16.56	117300	20230726	32.31	176500	-12.07	20230102	117300	32.31	20230726	186000	-16.56	20221227	117300	32.31	20230726	0.27	N	005300	500	46 억	978598	N	N	12	N	N
99	20231114	150204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154500	600	2	0.39	2056770000	13299	41.98	155200	156400	153600	200000	107800	153900	154656.56	10.55	-5	5524	161300	157600	155200	151500	149100	156400	150300	46	46100	500	120040	100	1	9278884	14336	12.10	1.12	12	0.14	12772.00	138556.00	186000	20221227	-16.94	117300	20230726	31.71	176500	-12.46	20230102	117300	31.71	20230726	186000	-16.94	20221227	117300	31.71	20230726	0.27	N	005300	500	46 억	978598	N	N	12	N	N
100	20231114	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154200	300	2	0.19	1748723100	11301	35.67	155200	156400	153600	200000	107800	153900	154741.31	10.55	-5	4643	161300	157600	155200	151500	149100	156400	150300	46	46100	500	120040	100	1	9278884	14308	12.07	1.11	12	0.12	12772.00	138556.00	186000	20221227	-17.10	117300	20230726	31.46	176500	-12.63	20230102	117300	31.46	20230726	186000	-17.10	20221227	117300	31.46	20230726	0.27	N	005300	500	46 억	978598	N	N	12	N	N
101	20231114	130205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154300	400	2	0.26	1474028600	9519	30.05	155200	156400	153600	200000	107800	153900	154852.20	10.55	-5	3742	161300	157600	155200	151500	149100	156400	150300	46	46100	500	120040	100	1	9278884	14317	12.08	1.11	12	0.10	12772.00	138556.00	186000	20221227	-17.04	117300	20230726	31.54	176500	-12.58	20230102	117300	31.54	20230726	186000	-17.04	20221227	117300	31.54	20230726	0.27	N	005300	500	46 억	978598	N	N	12	N	N
102	20231114	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154400	500	2	0.32	1316919400	8500	26.83	155200	156400	153600	200000	107800	153900	154932.91	10.55	-5	3024	161300	157600	155200	151500	149100	156400	150300	46	46100	500	120040	100	1	9278884	14327	12.09	1.11	12	0.09	12772.00	138556.00	186000	20221227	-16.99	117300	20230726	31.63	176500	-12.52	20230102	117300	31.63	20230726	186000	-16.99	20221227	117300	31.63	20230726	0.27	N	005300	500	46 억	978598	N	N	12	N	N
103	20231114	110206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154000	100	2	0.06	925994100	5964	18.82	155200	156400	153900	200000	107800	153900	155266.22	10.55	-5	1433	161300	157600	155200	151500	149100	156400	150300	46	46100	500	120040	100	1	9278884	14289	12.06	1.11	12	0.06	12772.00	138556.00	186000	20221227	-17.20	117300	20230726	31.29	176500	-12.75	20230102	117300	31.29	20230726	186000	-17.20	20221227	117300	31.29	20230726	0.27	N	005300	500	46 억	978598	N	N	12	N	N
104	20231114	100204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155600	1700	2	1.10	498805300	3203	10.11	155200	156400	154500	200000	107800	153900	155736.39	10.55	-5	823	161300	157600	155200	151500	149100	156400	150300	46	46100	500	120040	100	1	9278884	14438	12.18	1.12	12	0.03	12772.00	138556.00	186000	20221227	-16.34	117300	20230726	32.65	176500	-11.84	20230102	117300	32.65	20230726	186000	-16.34	20221227	117300	32.65	20230726	0.27	N	005300	500	46 억	978598	N	N	12	N	N
105	20231114	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155200	1300	2	0.84	62684100	404	1.28	155200	155900	154500	200000	107800	153900	155190.61	10.55	-5	179	161300	157600	155200	151500	149100	156400	150300	46	46100	500	120040	100	1	9278884	14401	12.15	1.12	12	0.00	12772.00	138556.00	186000	20221227	-16.56	117300	20230726	32.31	176500	-12.07	20230102	117300	32.31	20230726	186000	-16.56	20221227	117300	32.31	20230726	0.27	N	005300	500	46 억	978598	N	N	12	N	N
106	20231113	160203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153900	-4000	5	-2.53	4883445000	31651	213.50	158700	158900	152800	205000	110600	157900	154290.27	10.38	0	15094	161900	159900	158200	156200	154500	159050	155350	46	47100	500	123160	100	1	9278884	14280	12.05	1.11	12	0.34	12772.00	138556.00	186000	20221227	-17.26	117300	20230726	31.20	176500	-12.80	20230102	117300	31.20	20230726	186000	-17.26	20221227	117300	31.20	20230726	0.23	N	005300	500	46 억	963551	N	N	12	N	N
107	20231113	150203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153600	-4300	5	-2.72	4441812800	28774	194.09	158700	158900	152800	205000	110600	157900	154368.85	10.38	0	14377	161900	159900	158200	156200	154500	159050	155350	46	47100	500	123160	100	1	9278884	14252	12.03	1.11	12	0.31	12772.00	138556.00	186000	20221227	-17.42	117300	20230726	30.95	176500	-12.97	20230102	117300	30.95	20230726	186000	-17.42	20221227	117300	30.95	20230726	0.23	N	005300	500	46 억	963551	N	N	0	N	N
108	20231113	140202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153600	-4300	5	-2.72	3989935500	25834	174.26	158700	158900	152800	205000	110600	157900	154445.00	10.38	0	13132	161900	159900	158200	156200	154500	159050	155350	46	47100	500	123160	100	1	9278884	14252	12.03	1.11	12	0.28	12772.00	138556.00	186000	20221227	-17.42	117300	20230726	30.95	176500	-12.97	20230102	117300	30.95	20230726	186000	-17.42	20221227	117300	30.95	20230726	0.23	N	005300	500	46 억	963551	N	N	0	N	N
109	20231113	130201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154300	-3600	5	-2.28	3506693400	22685	153.02	158700	158900	152800	205000	110600	157900	154581.89	10.38	0	11343	161900	159900	158200	156200	154500	159050	155350	46	47100	500	123160	100	1	9278884	14317	12.08	1.11	12	0.24	12772.00	138556.00	186000	20221227	-17.04	117300	20230726	31.54	176500	-12.58	20230102	117300	31.54	20230726	186000	-17.04	20221227	117300	31.54	20230726	0.23	N	005300	500	46 억	963551	N	N	0	N	N
110	20231113	120201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153100	-4800	5	-3.04	3022113900	19524	131.70	158700	158900	153000	205000	110600	157900	154789.53	10.38	0	9541	161900	159900	158200	156200	154500	159050	155350	46	47100	500	123160	100	1	9278884	14206	11.99	1.10	12	0.21	12772.00	138556.00	186000	20221227	-17.69	117300	20230726	30.52	176500	-13.26	20230102	117300	30.52	20230726	186000	-17.69	20221227	117300	30.52	20230726	0.23	N	005300	500	46 억	963551	N	N	0	N	N
111	20231113	110200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155000	-2900	5	-1.84	2462928500	15891	107.19	158700	158900	153000	205000	110600	157900	154988.71	10.38	0	8107	161900	159900	158200	156200	154500	159050	155350	46	47100	500	123160	100	1	9278884	14382	12.14	1.12	12	0.17	12772.00	138556.00	186000	20221227	-16.67	117300	20230726	32.14	176500	-12.18	20230102	117300	32.14	20230726	186000	-16.67	20221227	117300	32.14	20230726	0.23	N	005300	500	46 억	963551	N	N	0	N	N
112	20231113	100201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155300	-2600	5	-1.65	804070900	5136	34.64	158700	158900	154800	205000	110600	157900	156555.60	10.38	0	1372	161900	159900	158200	156200	154500	159050	155350	46	47100	500	123160	100	1	9278884	14410	12.16	1.12	12	0.06	12772.00	138556.00	186000	20221227	-16.51	117300	20230726	32.40	176500	-12.01	20230102	117300	32.40	20230726	186000	-16.51	20221227	117300	32.40	20230726	0.23	N	005300	500	46 억	963551	N	N	0	N	N
113	20231113	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	158700	800	2	0.51	50468000	318	2.15	158700	158900	158000	205000	110600	157900	158706.94	10.38	0	65	161900	159900	158200	156200	154500	159050	155350	46	47100	500	123160	100	1	9278884	14726	12.43	1.15	12	0.00	12772.00	138556.00	186000	20221227	-14.68	117300	20230726	35.29	176500	-10.08	20230102	117300	35.29	20230726	186000	-14.68	20221227	117300	35.29	20230726	0.23	N	005300	500	46 억	963551	N	N	0	N	N
114	20231110	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157900	-2500	5	-1.56	2327944700	14740	40.84	159100	160200	156500	208500	112300	160400	157933.86	10.39	0	-953	166200	163300	160200	157300	154200	164750	158750	46	48100	500	125110	100	1	9278884	14651	12.36	1.14	12	0.16	12772.00	138556.00	186000	20221227	-15.11	117300	20230726	34.61	176500	-10.54	20230102	117300	34.61	20230726	186000	-15.11	20221227	117300	34.61	20230726	0.25	N	005300	500	46 억	963650	N	N	6	N	N
115	20231110	150204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157400	-3000	5	-1.87	2132662900	13502	37.41	159100	160200	156500	208500	112300	160400	157951.63	10.39	0	-182	166200	163300	160200	157300	154200	164750	158750	46	48100	500	125110	100	1	9278884	14605	12.32	1.14	12	0.15	12772.00	138556.00	186000	20221227	-15.38	117300	20230726	34.19	176500	-10.82	20230102	117300	34.19	20230726	186000	-15.38	20221227	117300	34.19	20230726	0.25	N	005300	500	46 억	963650	N	N	6	N	N
116	20231110	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	158000	-2400	5	-1.50	1781472200	11276	31.24	159100	160200	156500	208500	112300	160400	157987.96	10.39	0	228	166200	163300	160200	157300	154200	164750	158750	46	48100	500	125110	100	1	9278884	14661	12.37	1.14	12	0.12	12772.00	138556.00	186000	20221227	-15.05	117300	20230726	34.70	176500	-10.48	20230102	117300	34.70	20230726	186000	-15.05	20221227	117300	34.70	20230726	0.25	N	005300	500	46 억	963650	N	N	6	N	N
117	20231110	130204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157200	-3200	5	-2.00	1523717200	9639	26.71	159100	160200	156500	208500	112300	160400	158078.35	10.39	0	329	166200	163300	160200	157300	154200	164750	158750	46	48100	500	125110	100	1	9278884	14586	12.31	1.13	12	0.10	12772.00	138556.00	186000	20221227	-15.48	117300	20230726	34.02	176500	-10.93	20230102	117300	34.02	20230726	186000	-15.48	20221227	117300	34.02	20230726	0.25	N	005300	500	46 억	963650	N	N	6	N	N
118	20231110	120202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157600	-2800	5	-1.75	1324232000	8372	23.20	159100	160200	156500	208500	112300	160400	158173.91	10.39	0	288	166200	163300	160200	157300	154200	164750	158750	46	48100	500	125110	100	1	9278884	14624	12.34	1.14	12	0.09	12772.00	138556.00	186000	20221227	-15.27	117300	20230726	34.36	176500	-10.71	20230102	117300	34.36	20230726	186000	-15.27	20221227	117300	34.36	20230726	0.25	N	005300	500	46 억	963650	N	N	6	N	N
119	20231110	110202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	157800	-2600	5	-1.62	1092953300	6903	19.13	159100	160200	156500	208500	112300	160400	158330.19	10.39	0	295	166200	163300	160200	157300	154200	164750	158750	46	48100	500	125110	100	1	9278884	14642	12.36	1.14	12	0.07	12772.00	138556.00	186000	20221227	-15.16	117300	20230726	34.53	176500	-10.59	20230102	117300	34.53	20230726	186000	-15.16	20221227	117300	34.53	20230726	0.25	N	005300	500	46 억	963650	N	N	6	N	N
120	20231110	100203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	159200	-1200	5	-0.75	572290700	3602	9.98	159100	160200	158300	208500	112300	160400	158881.37	10.39	0	510	166200	163300	160200	157300	154200	164750	158750	46	48100	500	125110	100	1	9278884	14772	12.46	1.15	12	0.04	12772.00	138556.00	186000	20221227	-14.41	117300	20230726	35.72	176500	-9.80	20230102	117300	35.72	20230726	186000	-14.41	20221227	117300	35.72	20230726	0.25	N	005300	500	46 억	963650	N	N	6	N	N
121	20231110	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	160200	-200	5	-0.12	9554900	60	0.17	159100	160200	159100	208500	112300	160400	159248.33	10.39	0	-21	166200	163300	160200	157300	154200	164750	158750	46	48100	500	125110	100	1	9278884	14865	12.54	1.16	12	0.00	12772.00	138556.00	186000	20221227	-13.87	117300	20230726	36.57	176500	-9.24	20230102	117300	36.57	20230726	186000	-13.87	20221227	117300	36.57	20230726	0.25	N	005300	500	46 억	963650	N	N	6	N	N
122	20231109	160159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	160400	600	2	0.38	5814688600	36083	98.73	159800	163100	157100	207500	111900	159800	161147.59	10.38	0	-35	163666	161732	158066	156132	152466	162700	157100	46	47700	500	124640	100	1	9278884	14883	12.56	1.16	12	0.39	12772.00	138556.00	186000	20221227	-13.76	117300	20230726	36.74	176500	-9.12	20230102	117300	36.74	20230726	186000	-13.76	20221227	117300	36.74	20230726	0.26	N	005300	500	46 억	962992	N	N	6	N	N
123	20231109	150200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	160600	800	2	0.50	5425607400	33656	92.09	159800	163100	157100	207500	111900	159800	161207.73	10.38	0	-5	163666	161732	158066	156132	152466	162700	157100	46	47700	500	124640	100	1	9278884	14902	12.57	1.16	12	0.36	12772.00	138556.00	186000	20221227	-13.66	117300	20230726	36.91	176500	-9.01	20230102	117300	36.91	20230726	186000	-13.66	20221227	117300	36.91	20230726	0.26	N	005300	500	46 억	962992	N	N	4	N	N
124	20231109	140200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	161000	1200	2	0.75	4879024800	30256	82.79	159800	163100	157100	207500	111900	159800	161258.09	10.38	0	176	163666	161732	158066	156132	152466	162700	157100	46	47700	500	124640	100	1	9278884	14939	12.61	1.16	12	0.33	12772.00	138556.00	186000	20221227	-13.44	117300	20230726	37.25	176500	-8.78	20230102	117300	37.25	20230726	186000	-13.44	20221227	117300	37.25	20230726	0.26	N	005300	500	46 억	962992	N	N	4	N	N
125	20231109	130200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	160800	1000	2	0.63	4316134300	26757	73.21	159800	163100	157100	207500	111900	159800	161308.60	10.38	0	331	163666	161732	158066	156132	152466	162700	157100	46	47700	500	124640	100	1	9278884	14920	12.59	1.16	12	0.29	12772.00	138556.00	186000	20221227	-13.55	117300	20230726	37.08	176500	-8.90	20230102	117300	37.08	20230726	186000	-13.55	20221227	117300	37.08	20230726	0.26	N	005300	500	46 억	962992	N	N	4	N	N
126	20231109	120200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	162200	2400	2	1.50	3750787000	23242	63.60	159800	163100	157100	207500	111900	159800	161379.70	10.38	0	-281	163666	161732	158066	156132	152466	162700	157100	46	47700	500	124640	100	1	9278884	15050	12.70	1.17	12	0.25	12772.00	138556.00	186000	20221227	-12.80	117300	20230726	38.28	176500	-8.10	20230102	117300	38.28	20230726	186000	-12.80	20221227	117300	38.28	20230726	0.26	N	005300	500	46 억	962992	N	N	4	N	N
127	20231109	110200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	162100	2300	2	1.44	2256847900	14025	38.38	159800	162300	157100	207500	111900	159800	160916.07	10.38	0	-108	163666	161732	158066	156132	152466	162700	157100	46	47700	500	124640	100	1	9278884	15041	12.69	1.17	12	0.15	12772.00	138556.00	186000	20221227	-12.85	117300	20230726	38.19	176500	-8.16	20230102	117300	38.19	20230726	186000	-12.85	20221227	117300	38.19	20230726	0.26	N	005300	500	46 억	962992	N	N	4	N	N
128	20231109	100159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	161000	1200	2	0.75	908026400	5690	15.57	159800	161600	157100	207500	111900	159800	159582.85	10.38	0	-693	163666	161732	158066	156132	152466	162700	157100	46	47700	500	124640	100	1	9278884	14939	12.61	1.16	12	0.06	12772.00	138556.00	186000	20221227	-13.44	117300	20230726	37.25	176500	-8.78	20230102	117300	37.25	20230726	186000	-13.44	20221227	117300	37.25	20230726	0.26	N	005300	500	46 억	962992	N	N	4	N	N
129	20231109	090158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	159000	-800	5	-0.50	54054500	339	0.93	159800	159800	159000	207500	111900	159800	159452.80	10.38	0	-90	163666	161732	158066	156132	152466	162700	157100	46	47700	500	124640	100	1	9278884	14753	12.45	1.15	12	0.00	12772.00	138556.00	186000	20221227	-14.52	117300	20230726	35.55	176500	-9.92	20230102	117300	35.55	20230726	186000	-14.52	20221227	117300	35.55	20230726	0.26	N	005300	500	46 억	962992	N	N	4	N	N
130	20231108	160159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	159800	4800	2	3.10	5769011500	36462	129.28	155600	160000	154400	201500	108500	155000	158218.92	10.35	0	4778	157866	156432	153866	152432	149866	157150	153150	46	46500	500	120900	100	1	9278884	14828	12.51	1.15	12	0.39	12772.00	138556.00	186000	20221227	-14.09	117300	20230726	36.23	176500	-9.46	20230102	117300	36.23	20230726	186000	-14.09	20221227	117300	36.23	20230726	0.27	N	005300	500	46 억	960765	N	N	4	N	N
131	20231108	150200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	159300	4300	2	2.77	5418263200	34262	121.48	155600	160000	154400	201500	108500	155000	158142.06	10.35	0	4669	157866	156432	153866	152432	149866	157150	153150	46	46500	500	120900	100	1	9278884	14781	12.47	1.15	12	0.37	12772.00	138556.00	186000	20221227	-14.35	117300	20230726	35.81	176500	-9.75	20230102	117300	35.81	20230726	186000	-14.35	20221227	117300	35.81	20230726	0.27	N	005300	500	46 억	960765	N	N	8	N	N
132	20231108	140159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	159800	4800	2	3.10	4223336200	26777	94.94	155600	159800	154400	201500	108500	155000	157722.53	10.35	0	6275	157866	156432	153866	152432	149866	157150	153150	46	46500	500	120900	100	1	9278884	14828	12.51	1.15	12	0.29	12772.00	138556.00	186000	20221227	-14.09	117300	20230726	36.23	176500	-9.46	20230102	117300	36.23	20230726	186000	-14.09	20221227	117300	36.23	20230726	0.27	N	005300	500	46 억	960765	N	N	8	N	N
133	20231108	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	158900	3900	2	2.52	3256248500	20701	73.40	155600	159400	154400	201500	108500	155000	157299.09	10.35	0	6036	157866	156432	153866	152432	149866	157150	153150	46	46500	500	120900	100	1	9278884	14744	12.44	1.15	12	0.22	12772.00	138556.00	186000	20221227	-14.57	117300	20230726	35.46	176500	-9.97	20230102	117300	35.46	20230726	186000	-14.57	20221227	117300	35.46	20230726	0.27	N	005300	500	46 억	960765	N	N	8	N	N
134	20231108	120200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	158400	3400	2	2.19	2495234400	15908	56.41	155600	158800	154400	201500	108500	155000	156854.06	10.35	0	5147	157866	156432	153866	152432	149866	157150	153150	46	46500	500	120900	100	1	9278884	14698	12.40	1.14	12	0.17	12772.00	138556.00	186000	20221227	-14.84	117300	20230726	35.04	176500	-10.25	20230102	117300	35.04	20230726	186000	-14.84	20221227	117300	35.04	20230726	0.27	N	005300	500	46 억	960765	N	N	8	N	N
135	20231108	110159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	156900	1900	2	1.23	1515184000	9705	34.41	155600	157500	154400	201500	108500	155000	156124.06	10.35	0	1989	157866	156432	153866	152432	149866	157150	153150	46	46500	500	120900	100	1	9278884	14559	12.28	1.13	12	0.10	12772.00	138556.00	186000	20221227	-15.65	117300	20230726	33.76	176500	-11.10	20230102	117300	33.76	20230726	186000	-15.65	20221227	117300	33.76	20230726	0.27	N	005300	500	46 억	960765	N	N	8	N	N
136	20231108	100159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155300	300	2	0.19	770841100	4950	17.55	155600	156500	154400	201500	108500	155000	155725.47	10.35	0	624	157866	156432	153866	152432	149866	157150	153150	46	46500	500	120900	100	1	9278884	14410	12.16	1.12	12	0.05	12772.00	138556.00	186000	20221227	-16.51	117300	20230726	32.40	176500	-12.01	20230102	117300	32.40	20230726	186000	-16.51	20221227	117300	32.40	20230726	0.27	N	005300	500	46 억	960765	N	N	8	N	N
137	20231108	090159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155700	700	2	0.45	92429400	596	2.11	155600	155700	154400	201500	108500	155000	155082.89	10.35	0	156	157866	156432	153866	152432	149866	157150	153150	46	46500	500	120900	100	1	9278884	14447	12.19	1.12	12	0.01	12772.00	138556.00	186000	20221227	-16.29	117300	20230726	32.74	176500	-11.78	20230102	117300	32.74	20230726	186000	-16.29	20221227	117300	32.74	20230726	0.27	N	005300	500	46 억	960765	N	N	8	N	N
138	20231107	160159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155000	2500	2	1.64	4347397100	28198	75.29	152300	155300	151300	198200	106800	152500	154173.95	10.31	0	10356	157833	155166	152233	149566	146633	153700	148100	46	45700	500	118950	100	1	9278884	14382	12.14	1.12	12	0.30	12772.00	138556.00	186000	20221227	-16.67	117300	20230726	32.14	176500	-12.18	20230102	117300	32.14	20230726	186000	-16.67	20221227	117300	32.14	20230726	0.25	N	005300	500	46 억	956442	N	N	8	N	N
139	20231107	150159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155100	2600	2	1.70	4094626200	26568	70.93	152300	155300	151300	198200	106800	152500	154118.72	10.31	0	9935	157833	155166	152233	149566	146633	153700	148100	46	45700	500	118950	100	1	9278884	14392	12.14	1.12	12	0.29	12772.00	138556.00	186000	20221227	-16.61	117300	20230726	32.23	176500	-12.12	20230102	117300	32.23	20230726	186000	-16.61	20221227	117300	32.23	20230726	0.25	N	005300	500	46 억	956442	N	N	2	N	N
140	20231107	140159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	155000	2500	2	1.64	3417186000	22199	59.27	152300	155200	151300	198200	106800	152500	153934.23	10.31	0	8210	157833	155166	152233	149566	146633	153700	148100	46	45700	500	118950	100	1	9278884	14382	12.14	1.12	12	0.24	12772.00	138556.00	186000	20221227	-16.67	117300	20230726	32.14	176500	-12.18	20230102	117300	32.14	20230726	186000	-16.67	20221227	117300	32.14	20230726	0.25	N	005300	500	46 억	956442	N	N	2	N	N
141	20231107	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154100	1600	2	1.05	2670005000	17368	46.37	152300	155200	151300	198200	106800	152500	153731.29	10.31	0	6370	157833	155166	152233	149566	146633	153700	148100	46	45700	500	118950	100	1	9278884	14299	12.07	1.11	12	0.19	12772.00	138556.00	186000	20221227	-17.15	117300	20230726	31.37	176500	-12.69	20230102	117300	31.37	20230726	186000	-17.15	20221227	117300	31.37	20230726	0.25	N	005300	500	46 억	956442	N	N	2	N	N
142	20231107	120158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154400	1900	2	1.25	2225279600	14483	38.67	152300	155200	151300	198200	106800	152500	153647.70	10.31	0	6748	157833	155166	152233	149566	146633	153700	148100	46	45700	500	118950	100	1	9278884	14327	12.09	1.11	12	0.16	12772.00	138556.00	186000	20221227	-16.99	117300	20230726	31.63	176500	-12.52	20230102	117300	31.63	20230726	186000	-16.99	20221227	117300	31.63	20230726	0.25	N	005300	500	46 억	956442	N	N	2	N	N
143	20231107	110159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153800	1300	2	0.85	1840624200	11986	32.00	152300	155200	151300	198200	106800	152500	153564.51	10.31	0	5842	157833	155166	152233	149566	146633	153700	148100	46	45700	500	118950	100	1	9278884	14271	12.04	1.11	12	0.13	12772.00	138556.00	186000	20221227	-17.31	117300	20230726	31.12	176500	-12.86	20230102	117300	31.12	20230726	186000	-17.31	20221227	117300	31.12	20230726	0.25	N	005300	500	46 억	956442	N	N	2	N	N
144	20231107	100200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152700	200	2	0.13	1262754400	8232	21.98	152300	155200	151300	198200	106800	152500	153395.82	10.31	0	3543	157833	155166	152233	149566	146633	153700	148100	46	45700	500	118950	100	1	9278884	14169	11.96	1.10	12	0.09	12772.00	138556.00	186000	20221227	-17.90	117300	20230726	30.18	176500	-13.48	20230102	117300	30.18	20230726	186000	-17.90	20221227	117300	30.18	20230726	0.25	N	005300	500	46 억	956442	N	N	2	N	N
145	20231107	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152500	0	3	0.00	58789200	386	1.03	152300	152600	151300	198200	106800	152500	152303.63	10.31	0	66	157833	155166	152233	149566	146633	153700	148100	46	45700	500	118950	100	1	9278884	14150	11.94	1.10	12	0.00	12772.00	138556.00	186000	20221227	-18.01	117300	20230726	30.01	176500	-13.60	20230102	117300	30.01	20230726	186000	-18.01	20221227	117300	30.01	20230726	0.25	N	005300	500	46 억	956442	N	N	2	N	N
146	20231106	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152500	-1300	5	-0.85	5672680800	37443	86.62	154000	154900	149300	199900	107700	153800	151481.30	10.17	0	7254	158400	156100	152100	149800	145800	157250	150950	46	46100	500	119960	100	1	9278884	14150	11.94	1.10	12	0.40	12772.00	138556.00	186000	20221227	-18.01	117300	20230726	30.01	176500	-13.60	20230102	117300	30.01	20230726	186000	-18.01	20221227	117300	30.01	20230726	0.26	Y	005300	500	46 억	943942	N	N	2	N	N
147	20231106	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151900	-1900	5	-1.24	5032697700	33243	76.90	154000	154900	149300	199900	107700	153800	151389.75	10.17	0	6438	158400	156100	152100	149800	145800	157250	150950	46	46100	500	119960	100	1	9278884	14095	11.89	1.10	12	0.36	12772.00	138556.00	186000	20221227	-18.33	117300	20230726	29.50	176500	-13.94	20230102	117300	29.50	20230726	186000	-18.33	20221227	117300	29.50	20230726	0.26	Y	005300	500	46 억	943942	N	N	3387	N	N
148	20231106	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149800	-4000	5	-2.60	3688143600	24289	56.19	154000	154900	149600	199900	107700	153800	151842.58	10.17	0	3701	158400	156100	152100	149800	145800	157250	150950	46	46100	500	119960	100	1	9278884	13900	11.73	1.08	12	0.26	12772.00	138556.00	186000	20221227	-19.46	117300	20230726	27.71	176500	-15.13	20230102	117300	27.71	20230726	186000	-19.46	20221227	117300	27.71	20230726	0.26	Y	005300	500	46 억	943942	N	N	3387	N	N
149	20231106	130157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151600	-2200	5	-1.43	2281024100	14945	34.57	154000	154900	150700	199900	107700	153800	152626.34	10.17	0	2700	158400	156100	152100	149800	145800	157250	150950	46	46100	500	119960	100	1	9278884	14067	11.87	1.09	12	0.16	12772.00	138556.00	186000	20221227	-18.49	117300	20230726	29.24	176500	-14.11	20230102	117300	29.24	20230726	186000	-18.49	20221227	117300	29.24	20230726	0.26	Y	005300	500	46 억	943942	N	N	3387	N	N
150	20231106	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152600	-1200	5	-0.78	1741895200	11407	26.39	154000	154900	150700	199900	107700	153800	152702.13	10.17	0	2666	158400	156100	152100	149800	145800	157250	150950	46	46100	500	119960	100	1	9278884	14160	11.95	1.10	12	0.12	12772.00	138556.00	186000	20221227	-17.96	117300	20230726	30.09	176500	-13.54	20230102	117300	30.09	20230726	186000	-17.96	20221227	117300	30.09	20230726	0.26	Y	005300	500	46 억	943942	N	N	3387	N	N
151	20231106	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153300	-500	5	-0.33	1250531400	8185	18.93	154000	154900	150700	199900	107700	153800	152780.82	10.17	0	2204	158400	156100	152100	149800	145800	157250	150950	46	46100	500	119960	100	1	9278884	14225	12.00	1.11	12	0.09	12772.00	138556.00	186000	20221227	-17.58	117300	20230726	30.69	176500	-13.14	20230102	117300	30.69	20230726	186000	-17.58	20221227	117300	30.69	20230726	0.26	Y	005300	500	46 억	943942	N	N	3387	N	N
152	20231106	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152700	-1100	5	-0.72	847471000	5555	12.85	154000	154900	150700	199900	107700	153800	152555.56	10.17	0	1570	158400	156100	152100	149800	145800	157250	150950	46	46100	500	119960	100	1	9278884	14169	11.96	1.10	12	0.06	12772.00	138556.00	186000	20221227	-17.90	117300	20230726	30.18	176500	-13.48	20230102	117300	30.18	20230726	186000	-17.90	20221227	117300	30.18	20230726	0.26	Y	005300	500	46 억	943942	N	N	3387	N	N
153	20231106	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	154700	900	2	0.59	80550100	522	1.21	154000	154800	153900	199900	107700	153800	154330.88	10.17	0	318	158400	156100	152100	149800	145800	157250	150950	46	46100	500	119960	100	1	9278884	14354	12.11	1.12	12	0.01	12772.00	138556.00	186000	20221227	-16.83	117300	20230726	31.88	176500	-12.35	20230102	117300	31.88	20230726	186000	-16.83	20221227	117300	31.88	20230726	0.26	Y	005300	500	46 억	943942	N	N	3387	N	N
154	20231103	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	153800	4500	2	3.01	6544586400	43226	73.08	152000	154400	148100	194000	104600	149300	151400.60	10.12	0	1908	153966	151632	150066	147732	146166	150850	146950	46	44700	500	116450	100	1	9278884	14271	12.04	1.11	12	0.47	12772.00	138556.00	186000	20221227	-17.31	117300	20230726	31.12	176500	-12.86	20230102	117300	31.12	20230726	186000	-17.31	20221227	117300	31.12	20230726	0.25	Y	005300	500	46 억	939153	N	N	3387	N	N
155	20231103	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152600	3300	2	2.21	6068399900	40127	67.84	152000	154400	148100	194000	104600	149300	151229.89	10.12	0	954	153966	151632	150066	147732	146166	150850	146950	46	44700	500	116450	100	1	9278884	14160	11.95	1.10	12	0.43	12772.00	138556.00	186000	20221227	-17.96	117300	20230726	30.09	176500	-13.54	20230102	117300	30.09	20230726	186000	-17.96	20221227	117300	30.09	20230726	0.25	Y	005300	500	46 억	939153	N	N	5610	N	N
156	20231103	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151900	2600	2	1.74	4314450100	28649	48.44	152000	152000	148100	194000	104600	149300	150596.93	10.12	0	844	153966	151632	150066	147732	146166	150850	146950	46	44700	500	116450	100	1	9278884	14095	11.89	1.10	12	0.31	12772.00	138556.00	186000	20221227	-18.33	117300	20230726	29.50	176500	-13.94	20230102	117300	29.50	20230726	186000	-18.33	20221227	117300	29.50	20230726	0.25	Y	005300	500	46 억	939153	N	N	5610	N	N
157	20231103	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151400	2100	2	1.41	3542905000	23560	39.83	152000	152000	148100	194000	104600	149300	150378.02	10.12	0	392	153966	151632	150066	147732	146166	150850	146950	46	44700	500	116450	100	1	9278884	14048	11.85	1.09	12	0.25	12772.00	138556.00	186000	20221227	-18.60	117300	20230726	29.07	176500	-14.22	20230102	117300	29.07	20230726	186000	-18.60	20221227	117300	29.07	20230726	0.25	Y	005300	500	46 억	939153	N	N	5610	N	N
158	20231103	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150900	1600	2	1.07	2975755600	19807	33.49	152000	152000	148100	194000	104600	149300	150237.62	10.12	0	471	153966	151632	150066	147732	146166	150850	146950	46	44700	500	116450	100	1	9278884	14002	11.81	1.09	12	0.21	12772.00	138556.00	186000	20221227	-18.87	117300	20230726	28.64	176500	-14.50	20230102	117300	28.64	20230726	186000	-18.87	20221227	117300	28.64	20230726	0.25	Y	005300	500	46 억	939153	N	N	5610	N	N
159	20231103	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150500	1200	2	0.80	2281392000	15197	25.69	152000	152000	148100	194000	104600	149300	150121.26	10.12	0	369	153966	151632	150066	147732	146166	150850	146950	46	44700	500	116450	100	1	9278884	13965	11.78	1.09	12	0.16	12772.00	138556.00	186000	20221227	-19.09	117300	20230726	28.30	176500	-14.73	20230102	117300	28.30	20230726	186000	-19.09	20221227	117300	28.30	20230726	0.25	Y	005300	500	46 억	939153	N	N	5610	N	N
160	20231103	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149000	-300	5	-0.20	1607269900	10713	18.11	152000	152000	148100	194000	104600	149300	150029.93	10.12	0	251	153966	151632	150066	147732	146166	150850	146950	46	44700	500	116450	100	1	9278884	13826	11.67	1.08	12	0.12	12772.00	138556.00	186000	20221227	-19.89	117300	20230726	27.02	176500	-15.58	20230102	117300	27.02	20230726	186000	-19.89	20221227	117300	27.02	20230726	0.25	Y	005300	500	46 억	939153	N	N	5610	N	N
161	20231103	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151900	2600	2	1.74	225779000	1487	2.51	152000	152000	151000	194000	104600	149300	151836.94	10.12	0	-51	153966	151632	150066	147732	146166	150850	146950	46	44700	500	116450	100	1	9278884	14095	11.89	1.10	12	0.02	12772.00	138556.00	186000	20221227	-18.33	117300	20230726	29.50	176500	-13.94	20230102	117300	29.50	20230726	186000	-18.33	20221227	117300	29.50	20230726	0.25	Y	005300	500	46 억	939153	N	N	5610	N	N
162	20231102	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149300	-2200	5	-1.45	8527800700	56625	81.88	151500	152400	148500	196900	106100	151500	150606.38	10.11	0	-840	156366	153932	149566	147132	142766	155150	148350	46	45400	500	118170	100	1	9278884	13853	11.69	1.08	12	0.61	12772.00	138556.00	186000	20221227	-19.73	117300	20230726	27.28	176500	-15.41	20230102	117300	27.28	20230726	186000	-19.73	20221227	117300	27.28	20230726	0.26	Y	005300	500	46 억	938362	N	N	5557	N	N
163	20231102	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149200	-2300	5	-1.52	7783146900	51629	74.65	151500	152400	148900	196900	106100	151500	150751.43	10.11	0	-2005	156366	153932	149566	147132	142766	155150	148350	46	45400	500	118170	100	1	9278884	13844	11.68	1.08	12	0.56	12772.00	138556.00	186000	20221227	-19.78	117300	20230726	27.20	176500	-15.47	20230102	117300	27.20	20230726	186000	-19.78	20221227	117300	27.20	20230726	0.26	Y	005300	500	46 억	938362	N	N	8966	N	N
164	20231102	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	149800	-1700	5	-1.12	6637524300	43970	63.58	151500	152400	149600	196900	106100	151500	150955.72	10.11	0	-1264	156366	153932	149566	147132	142766	155150	148350	46	45400	500	118170	100	1	9278884	13900	11.73	1.08	12	0.47	12772.00	138556.00	186000	20221227	-19.46	117300	20230726	27.71	176500	-15.13	20230102	117300	27.71	20230726	186000	-19.46	20221227	117300	27.71	20230726	0.26	Y	005300	500	46 억	938362	N	N	8966	N	N
165	20231102	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151200	-300	5	-0.20	5657825600	37471	54.18	151500	152400	149600	196900	106100	151500	150992.09	10.11	0	837	156366	153932	149566	147132	142766	155150	148350	46	45400	500	118170	100	1	9278884	14030	11.84	1.09	12	0.40	12772.00	138556.00	186000	20221227	-18.71	117300	20230726	28.90	176500	-14.33	20230102	117300	28.90	20230726	186000	-18.71	20221227	117300	28.90	20230726	0.26	Y	005300	500	46 억	938362	N	N	8966	N	N
166	20231102	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	152000	500	2	0.33	5036832600	33370	48.25	151500	152400	149600	196900	106100	151500	150938.91	10.11	0	1870	156366	153932	149566	147132	142766	155150	148350	46	45400	500	118170	100	1	9278884	14104	11.90	1.10	12	0.36	12772.00	138556.00	186000	20221227	-18.28	117300	20230726	29.58	176500	-13.88	20230102	117300	29.58	20230726	186000	-18.28	20221227	117300	29.58	20230726	0.26	Y	005300	500	46 억	938362	N	N	8966	N	N
167	20231102	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151300	-200	5	-0.13	4024339000	26702	38.61	151500	151900	149600	196900	106100	151500	150712.96	10.11	0	3906	156366	153932	149566	147132	142766	155150	148350	46	45400	500	118170	100	1	9278884	14039	11.85	1.09	12	0.29	12772.00	138556.00	186000	20221227	-18.66	117300	20230726	28.99	176500	-14.28	20230102	117300	28.99	20230726	186000	-18.66	20221227	117300	28.99	20230726	0.26	Y	005300	500	46 억	938362	N	N	8966	N	N
168	20231102	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150300	-1200	5	-0.79	2667067500	17702	25.60	151500	151900	149600	196900	106100	151500	150664.66	10.11	0	4618	156366	153932	149566	147132	142766	155150	148350	46	45400	500	118170	100	1	9278884	13946	11.77	1.08	12	0.19	12772.00	138556.00	186000	20221227	-19.19	117300	20230726	28.13	176500	-14.84	20230102	117300	28.13	20230726	186000	-19.19	20221227	117300	28.13	20230726	0.26	Y	005300	500	46 억	938362	N	N	8966	N	N
169	20231102	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151100	-400	5	-0.26	431160000	2860	4.14	151500	151900	150200	196900	106100	151500	150754.72	10.11	0	2034	156366	153932	149566	147132	142766	155150	148350	46	45400	500	118170	100	1	9278884	14020	11.83	1.09	12	0.03	12772.00	138556.00	186000	20221227	-18.76	117300	20230726	28.82	176500	-14.39	20230102	117300	28.82	20230726	186000	-18.76	20221227	117300	28.82	20230726	0.26	Y	005300	500	46 억	938362	N	N	8966	N	N
170	20231101	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151500	6000	2	4.12	10324652600	69111	182.73	146500	152000	145200	189100	101900	145500	149385.87	10.04	0	11545	147700	146600	145200	144100	142700	147150	144650	46	43600	500	113490	100	1	9278884	14058	11.86	1.09	12	0.74	12772.00	138556.00	186000	20221227	-18.55	117300	20230726	29.16	176500	-14.16	20230102	117300	29.16	20230726	186000	-18.55	20221227	117300	29.16	20230726	0.26	Y	005300	500	46 억	931277	N	N	8966	N	N
171	20231101	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	151400	5900	2	4.05	9619470000	64450	170.40	146500	152000	145200	189100	101900	145500	149254.77	10.04	0	13016	147700	146600	145200	144100	142700	147150	144650	46	43600	500	113490	100	1	9278884	14048	11.85	1.09	12	0.69	12772.00	138556.00	186000	20221227	-18.60	117300	20230726	29.07	176500	-14.22	20230102	117300	29.07	20230726	186000	-18.60	20221227	117300	29.07	20230726	0.26	Y	005300	500	46 억	931277	N	N	5140	N	N
172	20231101	140152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150200	4700	2	3.23	7309794000	49183	130.04	146500	150300	145200	189100	101900	145500	148624.40	10.04	0	13278	147700	146600	145200	144100	142700	147150	144650	46	43600	500	113490	100	1	9278884	13937	11.76	1.08	12	0.53	12772.00	138556.00	186000	20221227	-19.25	117300	20230726	28.05	176500	-14.90	20230102	117300	28.05	20230726	186000	-19.25	20221227	117300	28.05	20230726	0.26	Y	005300	500	46 억	931277	N	N	5140	N	N
173	20231101	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	150200	4700	2	3.23	5870235700	39590	104.67	146500	150300	145200	189100	101900	145500	148275.72	10.04	0	13738	147700	146600	145200	144100	142700	147150	144650	46	43600	500	113490	100	1	9278884	13937	11.76	1.08	12	0.43	12772.00	138556.00	186000	20221227	-19.25	117300	20230726	28.05	176500	-14.90	20230102	117300	28.05	20230726	186000	-19.25	20221227	117300	28.05	20230726	0.26	Y	005300	500	46 억	931277	N	N	5140	N	N
174	20231101	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	148900	3400	2	2.34	4674426100	31606	83.57	146500	149900	145200	189100	101900	145500	147896.79	10.04	0	11853	147700	146600	145200	144100	142700	147150	144650	46	43600	500	113490	100	1	9278884	13816	11.66	1.07	12	0.34	12772.00	138556.00	186000	20221227	-19.95	117300	20230726	26.94	176500	-15.64	20230102	117300	26.94	20230726	186000	-19.95	20221227	117300	26.94	20230726	0.26	Y	005300	500	46 억	931277	N	N	5140	N	N
175	20231101	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147700	2200	2	1.51	2485528400	16907	44.70	146500	148400	145200	189100	101900	145500	147011.79	10.04	0	3384	147700	146600	145200	144100	142700	147150	144650	46	43600	500	113490	100	1	9278884	13705	11.56	1.07	12	0.18	12772.00	138556.00	186000	20221227	-20.59	117300	20230726	25.92	176500	-16.32	20230102	117300	25.92	20230726	186000	-20.59	20221227	117300	25.92	20230726	0.26	Y	005300	500	46 억	931277	N	N	5140	N	N
176	20231101	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	147300	1800	2	1.24	1722260900	11732	31.02	146500	148400	145200	189100	101900	145500	146800.28	10.04	0	1862	147700	146600	145200	144100	142700	147150	144650	46	43600	500	113490	100	1	9278884	13668	11.53	1.06	12	0.13	12772.00	138556.00	186000	20221227	-20.81	117300	20230726	25.58	176500	-16.54	20230102	117300	25.58	20230726	186000	-20.81	20221227	117300	25.58	20230726	0.26	Y	005300	500	46 억	931277	N	N	5140	N	N
177	20231101	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	146600	1100	2	0.76	132457400	904	2.39	146500	146900	146100	189100	101900	145500	146523.67	10.04	0	215	147700	146600	145200	144100	142700	147150	144650	46	43600	500	113490	100	1	9278884	13603	11.48	1.06	12	0.01	12772.00	138556.00	186000	20221227	-21.18	117300	20230726	24.98	176500	-16.94	20230102	117300	24.98	20230726	186000	-21.18	20221227	117300	24.98	20230726	0.26	Y	005300	500	46 억	931277	N	N	5140	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History