KissMeData/005300/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	160212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120800	-1900	5	-1.55	1311682200	10922	136.92	122600	122600	119000	159500	85900	122700	120095.23	11.71	-303	124633	123666	121933	120966	119233	124150	121450	46	36800	500	90790	100	1	9278884	11209	7.32	0.83	12	0.12	16499.00	145622.00	157800	20231124	-23.45	107300	20241113	12.58	148400	-18.60	20240103	107300	12.58	20241113	156000	-22.56	20231213	107300	12.58	20241113	0.18	N	005300	500	46 억	1086138	N	N	22	N	N
3	20241129	150214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120000	-2700	5	-2.20	1147885600	9563	119.88	122600	122600	119000	159500	85900	122700	120034.05	11.71	-259	124633	123666	121933	120966	119233	124150	121450	46	36800	500	90790	100	1	9278884	11135	7.27	0.82	12	0.10	16499.00	145622.00	157800	20231124	-23.95	107300	20241113	11.84	148400	-19.14	20240103	107300	11.84	20241113	156000	-23.08	20231213	107300	11.84	20241113	0.18	N	005300	500	46 억	1086138	N	N	43	N	N
4	20241129	140212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120500	-2200	5	-1.79	938333200	7819	98.02	122600	122600	119000	159500	85900	122700	120006.80	11.71	-217	124633	123666	121933	120966	119233	124150	121450	46	36800	500	90790	100	1	9278884	11181	7.30	0.83	12	0.08	16499.00	145622.00	157800	20231124	-23.64	107300	20241113	12.30	148400	-18.80	20240103	107300	12.30	20241113	156000	-22.76	20231213	107300	12.30	20241113	0.18	N	005300	500	46 억	1086138	N	N	43	N	N
5	20241129	130213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120500	-2200	5	-1.79	727639200	6068	76.07	122600	122600	119000	159500	85900	122700	119914.17	11.71	-211	124633	123666	121933	120966	119233	124150	121450	46	36800	500	90790	100	1	9278884	11181	7.30	0.83	12	0.07	16499.00	145622.00	157800	20231124	-23.64	107300	20241113	12.30	148400	-18.80	20240103	107300	12.30	20241113	156000	-22.76	20231213	107300	12.30	20241113	0.18	N	005300	500	46 억	1086138	N	N	43	N	N
6	20241129	120214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119100	-3600	5	-2.93	580482400	4840	60.67	122600	122600	119000	159500	85900	122700	119934.38	11.71	-439	124633	123666	121933	120966	119233	124150	121450	46	36800	500	90790	100	1	9278884	11051	7.22	0.82	12	0.05	16499.00	145622.00	157800	20231124	-24.52	107300	20241113	11.00	148400	-19.74	20240103	107300	11.00	20241113	156000	-23.65	20231213	107300	11.00	20241113	0.18	N	005300	500	46 억	1086138	N	N	43	N	N
7	20241129	110214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119300	-3400	5	-2.77	467047500	3889	48.75	122600	122600	119300	159500	85900	122700	120094.50	11.71	-458	124633	123666	121933	120966	119233	124150	121450	46	36800	500	90790	100	1	9278884	11070	7.23	0.82	12	0.04	16499.00	145622.00	157800	20231124	-24.40	107300	20241113	11.18	148400	-19.61	20240103	107300	11.18	20241113	156000	-23.53	20231213	107300	11.18	20241113	0.18	N	005300	500	46 억	1086138	N	N	43	N	N
8	20241129	100214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119900	-2800	5	-2.28	298297600	2478	31.06	122600	122600	119600	159500	85900	122700	120378.37	11.71	-482	124633	123666	121933	120966	119233	124150	121450	46	36800	500	90790	100	1	9278884	11125	7.27	0.82	12	0.03	16499.00	145622.00	157800	20231124	-24.02	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156000	-23.14	20231213	107300	11.74	20241113	0.18	N	005300	500	46 억	1086138	N	N	43	N	N
9	20241129	090214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	121500	-1200	5	-0.98	13045600	107	1.34	122600	122600	121500	159500	85900	122700	121921.50	11.71	-35	124633	123666	121933	120966	119233	124150	121450	46	36800	500	90790	100	1	9278884	11274	7.36	0.83	12	0.00	16499.00	145622.00	157800	20231124	-23.00	107300	20241113	13.23	148400	-18.13	20240103	107300	13.23	20241113	156000	-22.12	20231213	107300	13.23	20241113	0.18	N	005300	500	46 억	1086138	N	N	43	N	N
10	20241128	160212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122700	600	2	0.49	974391600	7976	36.31	122100	122900	120200	158700	85500	122100	122165.38	11.71	411	125566	123832	120966	119232	116366	124700	120100	46	36600	500	90350	100	1	9278884	11385	7.44	0.84	12	0.09	16499.00	145622.00	157800	20231124	-22.24	107300	20241113	14.35	148400	-17.32	20240103	107300	14.35	20241113	156000	-21.35	20231213	107300	14.35	20241113	0.19	N	005300	500	46 억	1086161	N	N	43	N	N
11	20241128	150217	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	200	2	0.16	814104900	6668	30.36	122100	122900	120200	158700	85500	122100	122091.32	11.71	139	125566	123832	120966	119232	116366	124700	120100	46	36600	500	90350	100	1	9278884	11348	7.41	0.84	12	0.07	16499.00	145622.00	157800	20231124	-22.50	107300	20241113	13.98	148400	-17.59	20240103	107300	13.98	20241113	156000	-21.60	20231213	107300	13.98	20241113	0.19	N	005300	500	46 억	1086161	N	N	12	N	N
12	20241128	140215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	200	2	0.16	639864600	5244	23.87	122100	122900	120200	158700	85500	122100	122018.42	11.71	548	125566	123832	120966	119232	116366	124700	120100	46	36600	500	90350	100	1	9278884	11348	7.41	0.84	12	0.06	16499.00	145622.00	157800	20231124	-22.50	107300	20241113	13.98	148400	-17.59	20240103	107300	13.98	20241113	156000	-21.60	20231213	107300	13.98	20241113	0.19	N	005300	500	46 억	1086161	N	N	12	N	N
13	20241128	130213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122000	-100	5	-0.08	551474400	4520	20.58	122100	122900	120200	158700	85500	122100	122007.61	11.71	705	125566	123832	120966	119232	116366	124700	120100	46	36600	500	90350	100	1	9278884	11320	7.39	0.84	12	0.05	16499.00	145622.00	157800	20231124	-22.69	107300	20241113	13.70	148400	-17.79	20240103	107300	13.70	20241113	156000	-21.79	20231213	107300	13.70	20241113	0.19	N	005300	500	46 억	1086161	N	N	12	N	N
14	20241128	120215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	200	2	0.16	512205100	4198	19.11	122100	122900	120200	158700	85500	122100	122011.70	11.71	658	125566	123832	120966	119232	116366	124700	120100	46	36600	500	90350	100	1	9278884	11348	7.41	0.84	12	0.05	16499.00	145622.00	157800	20231124	-22.50	107300	20241113	13.98	148400	-17.59	20240103	107300	13.98	20241113	156000	-21.60	20231213	107300	13.98	20241113	0.19	N	005300	500	46 억	1086161	N	N	12	N	N
15	20241128	110214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	200	2	0.16	403270300	3306	15.05	122100	122900	120200	158700	85500	122100	121981.34	11.71	573	125566	123832	120966	119232	116366	124700	120100	46	36600	500	90350	100	1	9278884	11348	7.41	0.84	12	0.04	16499.00	145622.00	157800	20231124	-22.50	107300	20241113	13.98	148400	-17.59	20240103	107300	13.98	20241113	156000	-21.60	20231213	107300	13.98	20241113	0.19	N	005300	500	46 억	1086161	N	N	12	N	N
16	20241128	100214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	121700	-400	5	-0.33	197589600	1624	7.39	122100	122100	120200	158700	85500	122100	121668.47	11.71	166	125566	123832	120966	119232	116366	124700	120100	46	36600	500	90350	100	1	9278884	11292	7.38	0.84	12	0.02	16499.00	145622.00	157800	20231124	-22.88	107300	20241113	13.42	148400	-17.99	20240103	107300	13.42	20241113	156000	-21.99	20231213	107300	13.42	20241113	0.19	N	005300	500	46 억	1086161	N	N	12	N	N
17	20241128	090214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	121700	-400	5	-0.33	34061400	279	1.27	122100	122100	121700	158700	85500	122100	122083.87	11.71	-32	125566	123832	120966	119232	116366	124700	120100	46	36600	500	90350	100	1	9278884	11292	7.38	0.84	12	0.00	16499.00	145622.00	157800	20231124	-22.88	107300	20241113	13.42	148400	-17.99	20240103	107300	13.42	20241113	156000	-21.99	20231213	107300	13.42	20241113	0.19	N	005300	500	46 억	1086161	N	N	12	N	N
18	20241127	160212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122100	3100	2	2.61	2673164300	21953	184.40	118800	122700	118100	154700	83300	119000	121766.88	11.67	4231	121200	120100	118100	117000	115000	120650	117550	46	35700	500	88060	100	1	9278884	11330	7.40	0.84	12	0.24	16499.00	145622.00	157800	20231124	-22.62	107300	20241113	13.79	148400	-17.72	20240103	107300	13.79	20241113	156800	-22.13	20231127	107300	13.79	20241113	0.17	N	005300	500	46 억	1082608	N	N	12	N	N
19	20241127	150213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122000	3000	2	2.52	2536834200	20836	175.02	118800	122700	118100	154700	83300	119000	121752.46	11.67	4267	121200	120100	118100	117000	115000	120650	117550	46	35700	500	88060	100	1	9278884	11320	7.39	0.84	12	0.22	16499.00	145622.00	157800	20231124	-22.69	107300	20241113	13.70	148400	-17.79	20240103	107300	13.70	20241113	156800	-22.19	20231127	107300	13.70	20241113	0.17	N	005300	500	46 억	1082608	N	N	48	N	N
20	20241127	140214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122200	3200	2	2.69	2266021000	18619	156.40	118800	122700	118100	154700	83300	119000	121704.76	11.67	4768	121200	120100	118100	117000	115000	120650	117550	46	35700	500	88060	100	1	9278884	11339	7.41	0.84	12	0.20	16499.00	145622.00	157800	20231124	-22.56	107300	20241113	13.89	148400	-17.65	20240103	107300	13.89	20241113	156800	-22.07	20231127	107300	13.89	20241113	0.17	N	005300	500	46 억	1082608	N	N	48	N	N
21	20241127	130211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122100	3100	2	2.61	1916067700	15752	132.31	118800	122700	118100	154700	83300	119000	121639.65	11.67	5027	121200	120100	118100	117000	115000	120650	117550	46	35700	500	88060	100	1	9278884	11330	7.40	0.84	12	0.17	16499.00	145622.00	157800	20231124	-22.62	107300	20241113	13.79	148400	-17.72	20240103	107300	13.79	20241113	156800	-22.13	20231127	107300	13.79	20241113	0.17	N	005300	500	46 억	1082608	N	N	48	N	N
22	20241127	120213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122500	3500	2	2.94	1680269200	13819	116.08	118800	122700	118100	154700	83300	119000	121591.23	11.67	5724	121200	120100	118100	117000	115000	120650	117550	46	35700	500	88060	100	1	9278884	11367	7.42	0.84	12	0.15	16499.00	145622.00	157800	20231124	-22.37	107300	20241113	14.17	148400	-17.45	20240103	107300	14.17	20241113	156800	-21.88	20231127	107300	14.17	20241113	0.17	N	005300	500	46 억	1082608	N	N	48	N	N
23	20241127	110214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122500	3500	2	2.94	1410394900	11614	97.56	118800	122700	118100	154700	83300	119000	121439.20	11.67	5577	121200	120100	118100	117000	115000	120650	117550	46	35700	500	88060	100	1	9278884	11367	7.42	0.84	12	0.13	16499.00	145622.00	157800	20231124	-22.37	107300	20241113	14.17	148400	-17.45	20240103	107300	14.17	20241113	156800	-21.88	20231127	107300	14.17	20241113	0.17	N	005300	500	46 억	1082608	N	N	48	N	N
24	20241127	100211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122100	3100	2	2.61	767637300	6364	53.46	118800	122300	118100	154700	83300	119000	120621.83	11.67	3074	121200	120100	118100	117000	115000	120650	117550	46	35700	500	88060	100	1	9278884	11330	7.40	0.84	12	0.07	16499.00	145622.00	157800	20231124	-22.62	107300	20241113	13.79	148400	-17.72	20240103	107300	13.79	20241113	156800	-22.13	20231127	107300	13.79	20241113	0.17	N	005300	500	46 억	1082608	N	N	48	N	N
25	20241127	090213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	-900	5	-0.76	8402100	71	0.60	118800	118800	118100	154700	83300	119000	118339.44	11.67	-33	121200	120100	118100	117000	115000	120650	117550	46	35700	500	88060	100	1	9278884	10958	7.16	0.81	12	0.00	16499.00	145622.00	157800	20231124	-25.16	107300	20241113	10.07	148400	-20.42	20240103	107300	10.07	20241113	156800	-24.68	20231127	107300	10.07	20241113	0.17	N	005300	500	46 억	1082608	N	N	48	N	N
26	20241126	160213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119000	800	2	0.68	1377007700	11694	72.62	117100	119200	116100	153600	82800	118200	117753.35	11.63	2300	122266	120232	118366	116332	114466	119300	115400	46	35400	500	87460	100	1	9278884	11042	7.21	0.82	12	0.13	16499.00	145622.00	157800	20231124	-24.59	107300	20241113	10.90	148400	-19.81	20240103	107300	10.90	20241113	156800	-24.11	20231127	107300	10.90	20241113	0.16	N	005300	500	46 억	1079565	N	N	48	N	N
27	20241126	150212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118500	300	2	0.25	1286976300	10936	67.91	117100	119200	116100	153600	82800	118200	117682.54	11.63	2179	122266	120232	118366	116332	114466	119300	115400	46	35400	500	87460	100	1	9278884	10995	7.18	0.81	12	0.12	16499.00	145622.00	157800	20231124	-24.90	107300	20241113	10.44	148400	-20.15	20240103	107300	10.44	20241113	156800	-24.43	20231127	107300	10.44	20241113	0.16	N	005300	500	46 억	1079565	N	N	70	N	N
28	20241126	140212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118700	500	2	0.42	998196500	8504	52.81	117100	119000	116100	153600	82800	118200	117379.64	11.63	1861	122266	120232	118366	116332	114466	119300	115400	46	35400	500	87460	100	1	9278884	11014	7.19	0.82	12	0.09	16499.00	145622.00	157800	20231124	-24.78	107300	20241113	10.62	148400	-20.01	20240103	107300	10.62	20241113	156800	-24.30	20231127	107300	10.62	20241113	0.16	N	005300	500	46 억	1079565	N	N	70	N	N
29	20241126	130212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	-1000	5	-0.85	680228600	5808	36.07	117100	118200	116100	153600	82800	118200	117119.25	11.63	839	122266	120232	118366	116332	114466	119300	115400	46	35400	500	87460	100	1	9278884	10875	7.10	0.80	12	0.06	16499.00	145622.00	157800	20231124	-25.73	107300	20241113	9.23	148400	-21.02	20240103	107300	9.23	20241113	156800	-25.26	20231127	107300	9.23	20241113	0.16	N	005300	500	46 억	1079565	N	N	70	N	N
30	20241126	120213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117300	-900	5	-0.76	528316800	4511	28.01	117100	118200	116100	153600	82800	118200	117117.45	11.63	437	122266	120232	118366	116332	114466	119300	115400	46	35400	500	87460	100	1	9278884	10884	7.11	0.81	12	0.05	16499.00	145622.00	157800	20231124	-25.67	107300	20241113	9.32	148400	-20.96	20240103	107300	9.32	20241113	156800	-25.19	20231127	107300	9.32	20241113	0.16	N	005300	500	46 억	1079565	N	N	70	N	N
31	20241126	110215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117800	-400	5	-0.34	337177200	2882	17.90	117100	118200	116100	153600	82800	118200	116994.17	11.63	337	122266	120232	118366	116332	114466	119300	115400	46	35400	500	87460	100	1	9278884	10931	7.14	0.81	12	0.03	16499.00	145622.00	157800	20231124	-25.35	107300	20241113	9.79	148400	-20.62	20240103	107300	9.79	20241113	156800	-24.87	20231127	107300	9.79	20241113	0.16	N	005300	500	46 억	1079565	N	N	70	N	N
32	20241126	100215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117500	-700	5	-0.59	247331500	2118	13.15	117100	117800	116100	153600	82800	118200	116775.97	11.63	163	122266	120232	118366	116332	114466	119300	115400	46	35400	500	87460	100	1	9278884	10903	7.12	0.81	12	0.02	16499.00	145622.00	157800	20231124	-25.54	107300	20241113	9.51	148400	-20.82	20240103	107300	9.51	20241113	156800	-25.06	20231127	107300	9.51	20241113	0.16	N	005300	500	46 억	1079565	N	N	70	N	N
33	20241126	090212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116900	-1300	5	-1.10	20248500	173	1.07	117100	117100	116700	153600	82800	118200	117043.35	11.63	-128	122266	120232	118366	116332	114466	119300	115400	46	35400	500	87460	100	1	9278884	10847	7.09	0.80	12	0.00	16499.00	145622.00	157800	20231124	-25.92	107300	20241113	8.95	148400	-21.23	20240103	107300	8.95	20241113	156800	-25.45	20231127	107300	8.95	20241113	0.16	N	005300	500	46 억	1079565	N	N	70	N	N
34	20241125	160210	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	-1700	5	-1.42	1885708100	16049	243.31	120000	120400	116500	155800	84000	119900	117486.92	11.65	-2542	122166	121032	119566	118432	116966	121200	118600	46	35900	500	88720	100	1	9278884	10968	7.16	0.81	12	0.17	16499.00	145622.00	157800	20231124	-25.10	107300	20241113	10.16	148400	-20.35	20240103	107300	10.16	20241113	156800	-24.62	20231127	107300	10.16	20241113	0.16	N	005300	500	46 억	1081071	N	N	70	N	N
35	20241125	150211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117000	-2900	5	-2.42	1560846800	13283	201.38	120000	120400	116600	155800	84000	119900	117507.10	11.65	-2838	122166	121032	119566	118432	116966	121200	118600	46	35900	500	88720	100	1	9278884	10856	7.09	0.80	12	0.14	16499.00	145622.00	157800	20231124	-25.86	107300	20241113	9.04	148400	-21.16	20240103	107300	9.04	20241113	156800	-25.38	20231127	107300	9.04	20241113	0.16	N	005300	500	46 억	1081071	N	N	0	N	N
36	20241125	140212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	-2700	5	-2.25	1101137300	9352	141.78	120000	120400	117100	155800	84000	119900	117743.51	11.65	-1002	122166	121032	119566	118432	116966	121200	118600	46	35900	500	88720	100	1	9278884	10875	7.10	0.80	12	0.10	16499.00	145622.00	157800	20231124	-25.73	107300	20241113	9.23	148400	-21.02	20240103	107300	9.23	20241113	156800	-25.26	20231127	107300	9.23	20241113	0.16	N	005300	500	46 억	1081071	N	N	0	N	N
37	20241125	130211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117300	-2600	5	-2.17	901824500	7652	116.01	120000	120400	117200	155800	84000	119900	117854.74	11.65	-905	122166	121032	119566	118432	116966	121200	118600	46	35900	500	88720	100	1	9278884	10884	7.11	0.81	12	0.08	16499.00	145622.00	157800	20231124	-25.67	107300	20241113	9.32	148400	-20.96	20240103	107300	9.32	20241113	156800	-25.19	20231127	107300	9.32	20241113	0.16	N	005300	500	46 억	1081071	N	N	0	N	N
38	20241125	120212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118000	-1900	5	-1.58	729592500	6188	93.81	120000	120400	117200	155800	84000	119900	117904.41	11.65	-739	122166	121032	119566	118432	116966	121200	118600	46	35900	500	88720	100	1	9278884	10949	7.15	0.81	12	0.07	16499.00	145622.00	157800	20231124	-25.22	107300	20241113	9.97	148400	-20.49	20240103	107300	9.97	20241113	156800	-24.74	20231127	107300	9.97	20241113	0.16	N	005300	500	46 억	1081071	N	N	0	N	N
39	20241125	110212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117800	-2100	5	-1.75	449345400	3804	57.67	120000	120400	117200	155800	84000	119900	118124.45	11.65	-652	122166	121032	119566	118432	116966	121200	118600	46	35900	500	88720	100	1	9278884	10931	7.14	0.81	12	0.04	16499.00	145622.00	157800	20231124	-25.35	107300	20241113	9.79	148400	-20.62	20240103	107300	9.79	20241113	156800	-24.87	20231127	107300	9.79	20241113	0.16	N	005300	500	46 억	1081071	N	N	0	N	N
40	20241125	100209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	-1800	5	-1.50	340040000	2879	43.65	120000	120400	117200	155800	84000	119900	118110.46	11.65	-639	122166	121032	119566	118432	116966	121200	118600	46	35900	500	88720	100	1	9278884	10958	7.16	0.81	12	0.03	16499.00	145622.00	157800	20231124	-25.16	107300	20241113	10.07	148400	-20.42	20240103	107300	10.07	20241113	156800	-24.68	20231127	107300	10.07	20241113	0.16	N	005300	500	46 억	1081071	N	N	0	N	N
41	20241125	090209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119900	0	3	0.00	21728900	181	2.74	120000	120400	119900	155800	84000	119900	120049.17	11.65	65	122166	121032	119566	118432	116966	121200	118600	46	35900	500	88720	100	1	9278884	11125	7.27	0.82	12	0.00	16499.00	145622.00	157800	20231124	-24.02	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	156800	-23.53	20231127	107300	11.74	20241113	0.16	N	005300	500	46 억	1081071	N	N	0	N	N
42	20241122	160205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119900	-100	5	-0.08	784580700	6594	76.40	119900	120700	118100	156000	84000	120000	118984.03	11.65	58	122666	121332	120066	118732	117466	120700	118100	46	36000	500	88800	100	1	9278884	11125	7.27	0.82	12	0.07	16499.00	145622.00	157800	20231124	-24.02	107300	20241113	11.74	148400	-19.20	20240103	107300	11.74	20241113	157800	-24.02	20231124	107300	11.74	20241113	0.17	N	005300	500	46 억	1081123	N	N	3	N	N
43	20241122	150203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118700	-1300	5	-1.08	715300000	6014	69.68	119900	120700	118100	156000	84000	120000	118939.14	11.65	115	122666	121332	120066	118732	117466	120700	118100	46	36000	500	88800	100	1	9278884	11014	7.19	0.82	12	0.06	16499.00	145622.00	157800	20231124	-24.78	107300	20241113	10.62	148400	-20.01	20240103	107300	10.62	20241113	157800	-24.78	20231124	107300	10.62	20241113	0.17	N	005300	500	46 억	1081123	N	N	3	N	N
44	20241122	140206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118800	-1200	5	-1.00	656562400	5519	63.94	119900	120700	118100	156000	84000	120000	118964.02	11.65	157	122666	121332	120066	118732	117466	120700	118100	46	36000	500	88800	100	1	9278884	11023	7.20	0.82	12	0.06	16499.00	145622.00	157800	20231124	-24.71	107300	20241113	10.72	148400	-19.95	20240103	107300	10.72	20241113	157800	-24.71	20231124	107300	10.72	20241113	0.17	N	005300	500	46 억	1081123	N	N	3	N	N
45	20241122	130204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118600	-1400	5	-1.17	539547500	4533	52.52	119900	120700	118100	156000	84000	120000	119026.58	11.65	172	122666	121332	120066	118732	117466	120700	118100	46	36000	500	88800	100	1	9278884	11005	7.19	0.81	12	0.05	16499.00	145622.00	157800	20231124	-24.84	107300	20241113	10.53	148400	-20.08	20240103	107300	10.53	20241113	157800	-24.84	20231124	107300	10.53	20241113	0.17	N	005300	500	46 억	1081123	N	N	3	N	N
46	20241122	120205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118700	-1300	5	-1.08	503626900	4230	49.01	119900	120700	118100	156000	84000	120000	119060.73	11.65	226	122666	121332	120066	118732	117466	120700	118100	46	36000	500	88800	100	1	9278884	11014	7.19	0.82	12	0.05	16499.00	145622.00	157800	20231124	-24.78	107300	20241113	10.62	148400	-20.01	20240103	107300	10.62	20241113	157800	-24.78	20231124	107300	10.62	20241113	0.17	N	005300	500	46 억	1081123	N	N	3	N	N
47	20241122	110204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118600	-1400	5	-1.17	397119400	3332	38.61	119900	120700	118100	156000	84000	120000	119183.49	11.65	233	122666	121332	120066	118732	117466	120700	118100	46	36000	500	88800	100	1	9278884	11005	7.19	0.81	12	0.04	16499.00	145622.00	157800	20231124	-24.84	107300	20241113	10.53	148400	-20.08	20240103	107300	10.53	20241113	157800	-24.84	20231124	107300	10.53	20241113	0.17	N	005300	500	46 억	1081123	N	N	3	N	N
48	20241122	100207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118900	-1100	5	-0.92	229289200	1917	22.21	119900	120700	118900	156000	84000	120000	119608.35	11.65	-286	122666	121332	120066	118732	117466	120700	118100	46	36000	500	88800	100	1	9278884	11033	7.21	0.82	12	0.02	16499.00	145622.00	157800	20231124	-24.65	107300	20241113	10.81	148400	-19.88	20240103	107300	10.81	20241113	157800	-24.65	20231124	107300	10.81	20241113	0.17	N	005300	500	46 억	1081123	N	N	3	N	N
49	20241122	090205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120400	400	2	0.33	6604000	55	0.64	119900	120400	119900	156000	84000	120000	120072.73	11.65	-2	122666	121332	120066	118732	117466	120700	118100	46	36000	500	88800	100	1	9278884	11172	7.30	0.83	12	0.00	16499.00	145622.00	157800	20231124	-23.70	107300	20241113	12.21	148400	-18.87	20240103	107300	12.21	20241113	157800	-23.70	20231124	107300	12.21	20241113	0.17	N	005300	500	46 억	1081123	N	N	3	N	N
50	20241121	160203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120000	200	2	0.17	1039737200	8626	44.24	120400	121400	118800	155700	83900	119800	120535.39	11.66	-704	122533	121166	119133	117766	115733	121850	118450	46	35900	500	88650	100	1	9278884	11135	7.27	0.82	12	0.09	16499.00	145622.00	157800	20231124	-23.95	107300	20241113	11.84	148400	-19.14	20240103	107300	11.84	20241113	157800	-23.95	20231124	107300	11.84	20241113	0.18	N	005300	500	46 억	1081899	N	N	3	N	N
51	20241121	150207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120000	200	2	0.17	955744900	7926	40.65	120400	121400	118800	155700	83900	119800	120583.51	11.66	-438	122533	121166	119133	117766	115733	121850	118450	46	35900	500	88650	100	1	9278884	11135	7.27	0.82	12	0.09	16499.00	145622.00	157800	20231124	-23.95	107300	20241113	11.84	148400	-19.14	20240103	107300	11.84	20241113	157800	-23.95	20231124	107300	11.84	20241113	0.18	N	005300	500	46 억	1081899	N	N	3	N	N
52	20241121	140207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120300	500	2	0.42	839561000	6960	35.69	120400	121400	118800	155700	83900	119800	120626.58	11.66	52	122533	121166	119133	117766	115733	121850	118450	46	35900	500	88650	100	1	9278884	11162	7.29	0.83	12	0.08	16499.00	145622.00	157800	20231124	-23.76	107300	20241113	12.12	148400	-18.94	20240103	107300	12.12	20241113	157800	-23.76	20231124	107300	12.12	20241113	0.18	N	005300	500	46 억	1081899	N	N	3	N	N
53	20241121	130207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120900	1100	2	0.92	731200000	6061	31.08	120400	121400	118800	155700	83900	119800	120640.16	11.66	375	122533	121166	119133	117766	115733	121850	118450	46	35900	500	88650	100	1	9278884	11218	7.33	0.83	12	0.07	16499.00	145622.00	157800	20231124	-23.38	107300	20241113	12.67	148400	-18.53	20240103	107300	12.67	20241113	157800	-23.38	20231124	107300	12.67	20241113	0.18	N	005300	500	46 억	1081899	N	N	3	N	N
54	20241121	120205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	121100	1300	2	1.09	484732000	4024	20.64	120400	121200	118800	155700	83900	119800	120460.24	11.66	1083	122533	121166	119133	117766	115733	121850	118450	46	35900	500	88650	100	1	9278884	11237	7.34	0.83	12	0.04	16499.00	145622.00	157800	20231124	-23.26	107300	20241113	12.86	148400	-18.40	20240103	107300	12.86	20241113	157800	-23.26	20231124	107300	12.86	20241113	0.18	N	005300	500	46 억	1081899	N	N	3	N	N
55	20241121	110205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120400	600	2	0.50	253248500	2110	10.82	120400	120700	118800	155700	83900	119800	120022.99	11.66	319	122533	121166	119133	117766	115733	121850	118450	46	35900	500	88650	100	1	9278884	11172	7.30	0.83	12	0.02	16499.00	145622.00	157800	20231124	-23.70	107300	20241113	12.21	148400	-18.87	20240103	107300	12.21	20241113	157800	-23.70	20231124	107300	12.21	20241113	0.18	N	005300	500	46 억	1081899	N	N	3	N	N
56	20241121	100206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120500	700	2	0.58	165721000	1383	7.09	120400	120700	118800	155700	83900	119800	119827.19	11.66	153	122533	121166	119133	117766	115733	121850	118450	46	35900	500	88650	100	1	9278884	11181	7.30	0.83	12	0.01	16499.00	145622.00	157800	20231124	-23.64	107300	20241113	12.30	148400	-18.80	20240103	107300	12.30	20241113	157800	-23.64	20231124	107300	12.30	20241113	0.18	N	005300	500	46 억	1081899	N	N	3	N	N
57	20241121	090205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120200	400	2	0.33	10073500	84	0.43	120400	120400	119800	155700	83900	119800	119922.62	11.66	-54	122533	121166	119133	117766	115733	121850	118450	46	35900	500	88650	100	1	9278884	11153	7.29	0.83	12	0.00	16499.00	145622.00	157800	20231124	-23.83	107300	20241113	12.02	148400	-19.00	20240103	107300	12.02	20241113	157800	-23.83	20231124	107300	12.02	20241113	0.18	N	005300	500	46 억	1081899	N	N	3	N	N
58	20241120	160205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119800	1800	2	1.53	2329854300	19491	111.40	118800	120500	117100	153400	82600	118000	119533.11	11.63	2094	121466	119732	117366	115632	113266	120600	116500	46	35400	500	87320	100	1	9278884	11116	7.26	0.82	12	0.21	16499.00	145622.00	158900	20231113	-24.61	107300	20241113	11.65	148400	-19.27	20240103	107300	11.65	20241113	157800	-24.08	20231124	107300	11.65	20241113	0.18	N	005300	500	46 억	1079069	N	N	3	N	N
59	20241120	150206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119800	1800	2	1.53	2065514700	17287	98.81	118800	120500	117100	153400	82600	118000	119483.70	11.63	3383	121466	119732	117366	115632	113266	120600	116500	46	35400	500	87320	100	1	9278884	11116	7.26	0.82	12	0.19	16499.00	145622.00	158900	20231113	-24.61	107300	20241113	11.65	148400	-19.27	20240103	107300	11.65	20241113	157800	-24.08	20231124	107300	11.65	20241113	0.18	N	005300	500	46 억	1079069	N	N	44	N	N
60	20241120	140207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119000	1000	2	0.85	1572980700	13154	75.18	118800	120500	117100	153400	82600	118000	119581.93	11.63	1780	121466	119732	117366	115632	113266	120600	116500	46	35400	500	87320	100	1	9278884	11042	7.21	0.82	12	0.14	16499.00	145622.00	158900	20231113	-25.11	107300	20241113	10.90	148400	-19.81	20240103	107300	10.90	20241113	157800	-24.59	20231124	107300	10.90	20241113	0.18	N	005300	500	46 억	1079069	N	N	44	N	N
61	20241120	130208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119700	1700	2	1.44	1354275900	11318	64.69	118800	120500	117100	153400	82600	118000	119656.82	11.63	2289	121466	119732	117366	115632	113266	120600	116500	46	35400	500	87320	100	1	9278884	11107	7.25	0.82	12	0.12	16499.00	145622.00	158900	20231113	-24.67	107300	20241113	11.56	148400	-19.34	20240103	107300	11.56	20241113	157800	-24.14	20231124	107300	11.56	20241113	0.18	N	005300	500	46 억	1079069	N	N	44	N	N
62	20241120	120207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120200	2200	2	1.86	1198966600	10023	57.29	118800	120500	117100	153400	82600	118000	119621.53	11.63	2953	121466	119732	117366	115632	113266	120600	116500	46	35400	500	87320	100	1	9278884	11153	7.29	0.83	12	0.11	16499.00	145622.00	158900	20231113	-24.35	107300	20241113	12.02	148400	-19.00	20240103	107300	12.02	20241113	157800	-23.83	20231124	107300	12.02	20241113	0.18	N	005300	500	46 억	1079069	N	N	44	N	N
63	20241120	110207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120400	2400	2	2.03	1020680900	8540	48.81	118800	120500	117100	153400	82600	118000	119517.67	11.63	3226	121466	119732	117366	115632	113266	120600	116500	46	35400	500	87320	100	1	9278884	11172	7.30	0.83	12	0.09	16499.00	145622.00	158900	20231113	-24.23	107300	20241113	12.21	148400	-18.87	20240103	107300	12.21	20241113	157800	-23.70	20231124	107300	12.21	20241113	0.18	N	005300	500	46 억	1079069	N	N	44	N	N
64	20241120	100207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120000	2000	2	1.69	713150200	5980	34.18	118800	120500	117100	153400	82600	118000	119255.89	11.63	2688	121466	119732	117366	115632	113266	120600	116500	46	35400	500	87320	100	1	9278884	11135	7.27	0.82	12	0.06	16499.00	145622.00	158900	20231113	-24.48	107300	20241113	11.84	148400	-19.14	20240103	107300	11.84	20241113	157800	-23.95	20231124	107300	11.84	20241113	0.18	N	005300	500	46 억	1079069	N	N	44	N	N
65	20241120	090206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117100	-900	5	-0.76	60246100	510	2.91	118800	118800	117100	153400	82600	118000	118129.61	11.63	-220	121466	119732	117366	115632	113266	120600	116500	46	35400	500	87320	100	1	9278884	10866	7.10	0.80	12	0.01	16499.00	145622.00	158900	20231113	-26.31	107300	20241113	9.13	148400	-21.09	20240103	107300	9.13	20241113	157800	-25.79	20231124	107300	9.13	20241113	0.18	N	005300	500	46 억	1079069	N	N	44	N	N
66	20241119	160201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118000	2100	2	1.81	2059568000	17473	97.42	115900	119100	115000	150600	81200	115900	117871.41	11.64	-4396	119633	117766	114133	112266	108633	118700	113200	46	34700	500	85760	100	1	9278884	10949	7.15	0.81	12	0.19	16499.00	145622.00	160200	20231110	-26.34	107300	20241113	9.97	148400	-20.49	20240103	107300	9.97	20241113	157800	-25.22	20231124	107300	9.97	20241113	0.20	N	005300	500	46 억	1080096	N	N	44	N	N
67	20241119	150202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	2200	2	1.90	1937769800	16441	91.66	115900	119100	115000	150600	81200	115900	117862.04	11.64	-4133	119633	117766	114133	112266	108633	118700	113200	46	34700	500	85760	100	1	9278884	10958	7.16	0.81	12	0.18	16499.00	145622.00	160200	20231110	-26.28	107300	20241113	10.07	148400	-20.42	20240103	107300	10.07	20241113	157800	-25.16	20231124	107300	10.07	20241113	0.20	N	005300	500	46 억	1080096	N	N	30	N	N
68	20241119	140202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	2400	2	2.07	1680251900	14262	79.52	115900	119100	115000	150600	81200	115900	117813.20	11.64	-3014	119633	117766	114133	112266	108633	118700	113200	46	34700	500	85760	100	1	9278884	10977	7.17	0.81	12	0.15	16499.00	145622.00	160200	20231110	-26.15	107300	20241113	10.25	148400	-20.28	20240103	107300	10.25	20241113	157800	-25.03	20231124	107300	10.25	20241113	0.20	N	005300	500	46 억	1080096	N	N	30	N	N
69	20241119	130201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	2400	2	2.07	1455064200	12357	68.89	115900	119100	115000	150600	81200	115900	117752.22	11.64	-2367	119633	117766	114133	112266	108633	118700	113200	46	34700	500	85760	100	1	9278884	10977	7.17	0.81	12	0.13	16499.00	145622.00	160200	20231110	-26.15	107300	20241113	10.25	148400	-20.28	20240103	107300	10.25	20241113	157800	-25.03	20231124	107300	10.25	20241113	0.20	N	005300	500	46 억	1080096	N	N	30	N	N
70	20241119	120200	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	2300	2	1.98	1259608800	10705	59.68	115900	119100	115000	150600	81200	115900	117665.46	11.64	-1955	119633	117766	114133	112266	108633	118700	113200	46	34700	500	85760	100	1	9278884	10968	7.16	0.81	12	0.12	16499.00	145622.00	160200	20231110	-26.22	107300	20241113	10.16	148400	-20.35	20240103	107300	10.16	20241113	157800	-25.10	20231124	107300	10.16	20241113	0.20	N	005300	500	46 억	1080096	N	N	30	N	N
71	20241119	110201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	2200	2	1.90	996170200	8476	47.26	115900	119100	115000	150600	81200	115900	117528.34	11.64	-1253	119633	117766	114133	112266	108633	118700	113200	46	34700	500	85760	100	1	9278884	10958	7.16	0.81	12	0.09	16499.00	145622.00	160200	20231110	-26.28	107300	20241113	10.07	148400	-20.42	20240103	107300	10.07	20241113	157800	-25.16	20231124	107300	10.07	20241113	0.20	N	005300	500	46 억	1080096	N	N	30	N	N
72	20241119	100205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	2300	2	1.98	667643000	5700	31.78	115900	119100	115000	150600	81200	115900	117130.35	11.64	79	119633	117766	114133	112266	108633	118700	113200	46	34700	500	85760	100	1	9278884	10968	7.16	0.81	12	0.06	16499.00	145622.00	160200	20231110	-26.22	107300	20241113	10.16	148400	-20.35	20240103	107300	10.16	20241113	157800	-25.10	20231124	107300	10.16	20241113	0.20	N	005300	500	46 억	1080096	N	N	30	N	N
73	20241119	090204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115900	0	3	0.00	90564300	781	4.35	115900	116500	115900	150600	81200	115900	115959.41	11.64	152	119633	117766	114133	112266	108633	118700	113200	46	34700	500	85760	100	1	9278884	10754	7.02	0.80	12	0.01	16499.00	145622.00	160200	20231110	-27.65	107300	20241113	8.01	148400	-21.90	20240103	107300	8.01	20241113	157800	-26.55	20231124	107300	8.01	20241113	0.20	N	005300	500	46 억	1080096	N	N	30	N	N
74	20241118	160201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115900	4900	2	4.41	2050835300	17919	272.16	110600	116000	110500	144300	77700	111000	114447.32	11.64	216	113600	112300	110700	109400	107800	111500	108600	46	33300	500	82140	100	1	9278884	10754	7.02	0.80	12	0.19	16499.00	145622.00	163100	20231109	-28.94	107300	20241113	8.01	148400	-21.90	20240103	107300	8.01	20241113	157800	-26.55	20231124	107300	8.01	20241113	0.20	N	005300	500	46 억	1079726	N	N	30	N	N
75	20241118	150201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115500	4500	2	4.05	1853498300	16213	246.25	110600	116000	110500	144300	77700	111000	114321.74	11.64	95	113600	112300	110700	109400	107800	111500	108600	46	33300	500	82140	100	1	9278884	10717	7.00	0.79	12	0.17	16499.00	145622.00	163100	20231109	-29.18	107300	20241113	7.64	148400	-22.17	20240103	107300	7.64	20241113	157800	-26.81	20231124	107300	7.64	20241113	0.20	N	005300	500	46 억	1079726	N	N	58	N	N
76	20241118	140202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116000	5000	2	4.50	1437298600	12609	191.51	110600	116000	110500	144300	77700	111000	113989.90	11.64	706	113600	112300	110700	109400	107800	111500	108600	46	33300	500	82140	100	1	9278884	10764	7.03	0.80	12	0.14	16499.00	145622.00	163100	20231109	-28.88	107300	20241113	8.11	148400	-21.83	20240103	107300	8.11	20241113	157800	-26.49	20231124	107300	8.11	20241113	0.20	N	005300	500	46 억	1079726	N	N	58	N	N
77	20241118	130201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113900	2900	2	2.61	979721300	8628	131.04	110600	114800	110500	144300	77700	111000	113551.38	11.64	356	113600	112300	110700	109400	107800	111500	108600	46	33300	500	82140	100	1	9278884	10569	6.90	0.78	12	0.09	16499.00	145622.00	163100	20231109	-30.17	107300	20241113	6.15	148400	-23.25	20240103	107300	6.15	20241113	157800	-27.82	20231124	107300	6.15	20241113	0.20	N	005300	500	46 억	1079726	N	N	58	N	N
78	20241118	120202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114300	3300	2	2.97	807425900	7119	108.13	110600	114800	110500	144300	77700	111000	113418.44	11.64	828	113600	112300	110700	109400	107800	111500	108600	46	33300	500	82140	100	1	9278884	10606	6.93	0.78	12	0.08	16499.00	145622.00	163100	20231109	-29.92	107300	20241113	6.52	148400	-22.98	20240103	107300	6.52	20241113	157800	-27.57	20231124	107300	6.52	20241113	0.20	N	005300	500	46 억	1079726	N	N	58	N	N
79	20241118	110202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113700	2700	2	2.43	674252600	5951	90.39	110600	114800	110500	144300	77700	111000	113300.72	11.64	1073	113600	112300	110700	109400	107800	111500	108600	46	33300	500	82140	100	1	9278884	10550	6.89	0.78	12	0.06	16499.00	145622.00	163100	20231109	-30.29	107300	20241113	5.96	148400	-23.38	20240103	107300	5.96	20241113	157800	-27.95	20231124	107300	5.96	20241113	0.20	N	005300	500	46 억	1079726	N	N	58	N	N
80	20241118	100202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113600	2600	2	2.34	448272500	3972	60.33	110600	114700	110500	144300	77700	111000	112858.13	11.64	700	113600	112300	110700	109400	107800	111500	108600	46	33300	500	82140	100	1	9278884	10541	6.89	0.78	12	0.04	16499.00	145622.00	163100	20231109	-30.35	107300	20241113	5.87	148400	-23.45	20240103	107300	5.87	20241113	157800	-28.01	20231124	107300	5.87	20241113	0.20	N	005300	500	46 억	1079726	N	N	58	N	N
81	20241118	090201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110500	-500	5	-0.45	41492800	375	5.70	110600	112200	110500	144300	77700	111000	110647.47	11.64	-289	113600	112300	110700	109400	107800	111500	108600	46	33300	500	82140	100	1	9278884	10253	6.70	0.76	12	0.00	16499.00	145622.00	163100	20231109	-32.25	107300	20241113	2.98	148400	-25.54	20240103	107300	2.98	20241113	157800	-29.97	20231124	107300	2.98	20241113	0.20	N	005300	500	46 억	1079726	N	N	58	N	N
82	20241115	160203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111000	0	3	0.00	725975700	6577	61.38	112000	112000	109100	144300	77700	111000	110380.98	11.65	-400	112933	111966	110133	109166	107333	112450	109650	46	33300	500	82140	100	1	9278884	10300	6.73	0.76	12	0.07	16499.00	145622.00	163100	20231109	-31.94	107300	20241113	3.45	148400	-25.20	20240103	107300	3.45	20241113	157800	-29.66	20231124	107300	3.45	20241113	0.22	N	005300	500	46 억	1080657	N	N	58	N	N
83	20241115	150208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110700	-300	5	-0.27	573278500	5197	48.50	112000	112000	109100	144300	77700	111000	110309.51	11.65	-38	112933	111966	110133	109166	107333	112450	109650	46	33300	500	82140	100	1	9278884	10272	6.71	0.76	12	0.06	16499.00	145622.00	163100	20231109	-32.13	107300	20241113	3.17	148400	-25.40	20240103	107300	3.17	20241113	157800	-29.85	20231124	107300	3.17	20241113	0.22	N	005300	500	46 억	1080657	N	N	9	N	N
84	20241115	140206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110800	-200	5	-0.18	359025200	3259	30.42	112000	112000	109100	144300	77700	111000	110164.22	11.65	-305	112933	111966	110133	109166	107333	112450	109650	46	33300	500	82140	100	1	9278884	10281	6.72	0.76	12	0.04	16499.00	145622.00	163100	20231109	-32.07	107300	20241113	3.26	148400	-25.34	20240103	107300	3.26	20241113	157800	-29.78	20231124	107300	3.26	20241113	0.22	N	005300	500	46 억	1080657	N	N	9	N	N
85	20241115	130206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110700	-300	5	-0.27	274719700	2496	23.29	112000	112000	109100	144300	77700	111000	110063.98	11.65	-406	112933	111966	110133	109166	107333	112450	109650	46	33300	500	82140	100	1	9278884	10272	6.71	0.76	12	0.03	16499.00	145622.00	163100	20231109	-32.13	107300	20241113	3.17	148400	-25.40	20240103	107300	3.17	20241113	157800	-29.85	20231124	107300	3.17	20241113	0.22	N	005300	500	46 억	1080657	N	N	9	N	N
86	20241115	120206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	109900	-1100	5	-0.99	211955500	1927	17.98	112000	112000	109100	144300	77700	111000	109992.48	11.65	-511	112933	111966	110133	109166	107333	112450	109650	46	33300	500	82140	100	1	9278884	10197	6.66	0.75	12	0.02	16499.00	145622.00	163100	20231109	-32.62	107300	20241113	2.42	148400	-25.94	20240103	107300	2.42	20241113	157800	-30.35	20231124	107300	2.42	20241113	0.22	N	005300	500	46 억	1080657	N	N	9	N	N
87	20241115	110204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110100	-900	5	-0.81	157446100	1431	13.36	112000	112000	109100	144300	77700	111000	110025.23	11.65	-386	112933	111966	110133	109166	107333	112450	109650	46	33300	500	82140	100	1	9278884	10216	6.67	0.76	12	0.02	16499.00	145622.00	163100	20231109	-32.50	107300	20241113	2.61	148400	-25.81	20240103	107300	2.61	20241113	157800	-30.23	20231124	107300	2.61	20241113	0.22	N	005300	500	46 억	1080657	N	N	9	N	N
88	20241115	100205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110800	-200	5	-0.18	81220000	736	6.87	112000	112000	109100	144300	77700	111000	110353.26	11.65	-227	112933	111966	110133	109166	107333	112450	109650	46	33300	500	82140	100	1	9278884	10281	6.72	0.76	12	0.01	16499.00	145622.00	163100	20231109	-32.07	107300	20241113	3.26	148400	-25.34	20240103	107300	3.26	20241113	157800	-29.78	20231124	107300	3.26	20241113	0.22	N	005300	500	46 억	1080657	N	N	9	N	N
89	20241115	090240	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110800	-200	5	-0.18	6922600	62	0.58	112000	112000	110800	144300	77700	111000	111654.84	11.65	31	112933	111966	110133	109166	107333	112450	109650	46	33300	500	82140	100	1	9278884	10281	6.72	0.76	12	0.00	16499.00	145622.00	163100	20231109	-32.07	107300	20241113	3.26	148400	-25.34	20240103	107300	3.26	20241113	157800	-29.78	20231124	107300	3.26	20241113	0.22	N	005300	500	46 억	1080657	N	N	9	N	N
90	20241114	160202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110700	1300	2	1.19	912209800	8334	58.27	108300	111100	108300	142200	76600	109400	109456.42	11.66	-646	112533	110966	109133	107566	105733	111750	108350	46	32800	500	80950	100	1	9278884	10272	6.71	0.76	12	0.09	16499.00	145622.00	163100	20231109	-32.13	107300	20241113	3.17	148400	-25.40	20240103	107300	3.17	20241113	157800	-29.85	20231124	107300	3.17	20241113	0.21	N	005300	500	46 억	1081488	N	N	65	N	N
91	20241114	150204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110200	800	2	0.73	699192200	6403	44.77	108300	111000	108300	142200	76600	109400	109197.59	11.66	-691	112533	110966	109133	107566	105733	111750	108350	46	32800	500	80950	100	1	9278884	10225	6.68	0.76	12	0.07	16499.00	145622.00	163100	20231109	-32.43	107300	20241113	2.70	148400	-25.74	20240103	107300	2.70	20241113	157800	-30.16	20231124	107300	2.70	20241113	0.21	N	005300	500	46 억	1081488	N	N	65	N	N
92	20241114	140202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	109800	400	2	0.37	536957800	4927	34.45	108300	111000	108300	142200	76600	109400	108982.71	11.66	-466	112533	110966	109133	107566	105733	111750	108350	46	32800	500	80950	100	1	9278884	10188	6.65	0.75	12	0.05	16499.00	145622.00	163100	20231109	-32.68	107300	20241113	2.33	148400	-26.01	20240103	107300	2.33	20241113	157800	-30.42	20231124	107300	2.33	20241113	0.21	N	005300	500	46 억	1081488	N	N	65	N	N
93	20241114	130202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	108800	-600	5	-0.55	445438000	4088	28.58	108300	111000	108300	142200	76600	109400	108962.33	11.66	-736	112533	110966	109133	107566	105733	111750	108350	46	32800	500	80950	100	1	9278884	10095	6.59	0.75	12	0.04	16499.00	145622.00	163100	20231109	-33.29	107300	20241113	1.40	148400	-26.68	20240103	107300	1.40	20241113	157800	-31.05	20231124	107300	1.40	20241113	0.21	N	005300	500	46 억	1081488	N	N	65	N	N
94	20241114	120202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	109100	-300	5	-0.27	334859800	3074	21.49	108300	111000	108300	142200	76600	109400	108932.92	11.66	-539	112533	110966	109133	107566	105733	111750	108350	46	32800	500	80950	100	1	9278884	10123	6.61	0.75	12	0.03	16499.00	145622.00	163100	20231109	-33.11	107300	20241113	1.68	148400	-26.48	20240103	107300	1.68	20241113	157800	-30.86	20231124	107300	1.68	20241113	0.21	N	005300	500	46 억	1081488	N	N	65	N	N
95	20241114	110204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	109500	100	2	0.09	265133400	2435	17.02	108300	111000	108300	142200	76600	109400	108884.35	11.66	-285	112533	110966	109133	107566	105733	111750	108350	46	32800	500	80950	100	1	9278884	10160	6.64	0.75	12	0.03	16499.00	145622.00	163100	20231109	-32.86	107300	20241113	2.05	148400	-26.21	20240103	107300	2.05	20241113	157800	-30.61	20231124	107300	2.05	20241113	0.21	N	005300	500	46 억	1081488	N	N	65	N	N
96	20241114	100207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	108900	-500	5	-0.46	95756900	883	6.17	108300	109300	108300	142200	76600	109400	108444.96	11.66	234	112533	110966	109133	107566	105733	111750	108350	46	32800	500	80950	100	1	9278884	10105	6.60	0.75	12	0.01	16499.00	145622.00	163100	20231109	-33.23	107300	20241113	1.49	148400	-26.62	20240103	107300	1.49	20241113	157800	-30.99	20231124	107300	1.49	20241113	0.21	N	005300	500	46 억	1081488	N	N	65	N	N
97	20241114	090201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	109400	0	3	0.00	0	0	0.00	0	0	0	142200	76600	109400	0.00	11.66	0	112533	110966	109133	107566	105733	111750	108350	46	32800	500	80950	100	1	9278884	10151	6.63	0.75	12	0.00	16499.00	145622.00	163100	20231109	-32.92	107300	20241113	1.96	148400	-26.28	20240103	107300	1.96	20241113	157800	-30.67	20231124	107300	1.96	20241113	0.21	N	005300	500	46 억	1081488	N	N	65	N	N
98	20241112	160159	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	109200	-3400	5	-3.02	1484576500	13491	68.99	112300	114000	108400	146300	78900	112600	110042.05	11.64	32	117466	115032	113766	111332	110066	114400	110700	46	33700	500	83320	100	1	9278884	10133	6.62	0.75	12	0.15	16499.00	145622.00	163100	20231109	-33.05	108400	20241112	0.74	148400	-26.42	20240103	108400	0.74	20241112	158900	-31.28	20231113	108400	0.74	20241112	0.22	N	005300	500	46 억	1079949	N	N	23	N	N
99	20241112	150201	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	109000	-3600	5	-3.20	1422781600	12925	66.10	112300	114000	108400	146300	78900	112600	110079.81	11.64	-75	117466	115032	113766	111332	110066	114400	110700	46	33700	500	83320	100	1	9278884	10114	6.61	0.75	12	0.14	16499.00	145622.00	163100	20231109	-33.17	108400	20241112	0.55	148400	-26.55	20240103	108400	0.55	20241112	158900	-31.40	20231113	108400	0.55	20241112	0.22	N	005300	500	46 억	1079949	N	N	0	N	N
100	20241112	140202	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	108500	-4100	5	-3.64	1256604800	11397	58.28	112300	114000	108400	146300	78900	112600	110257.51	11.64	-326	117466	115032	113766	111332	110066	114400	110700	46	33700	500	83320	100	1	9278884	10068	6.58	0.75	12	0.12	16499.00	145622.00	163100	20231109	-33.48	108400	20241112	0.09	148400	-26.89	20240103	108400	0.09	20241112	158900	-31.72	20231113	108400	0.09	20241112	0.22	N	005300	500	46 억	1079949	N	N	0	N	N
101	20241112	130200	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	110100	-2500	5	-2.22	804897900	7257	37.11	112300	114000	110000	146300	78900	112600	110913.31	11.64	-265	117466	115032	113766	111332	110066	114400	110700	46	33700	500	83320	100	1	9278884	10216	6.67	0.76	12	0.08	16499.00	145622.00	163100	20231109	-32.50	110000	20241112	0.09	148400	-25.81	20240103	110000	0.09	20241112	158900	-30.71	20231113	110000	0.09	20241112	0.22	N	005300	500	46 억	1079949	N	N	0	N	N
102	20241112	120200	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	110600	-2000	5	-1.78	593263100	5338	27.30	112300	114000	110200	146300	78900	112600	111139.58	11.64	-197	117466	115032	113766	111332	110066	114400	110700	46	33700	500	83320	100	1	9278884	10262	6.70	0.76	12	0.06	16499.00	145622.00	163100	20231109	-32.19	110200	20241112	0.36	148400	-25.47	20240103	110200	0.36	20241112	158900	-30.40	20231113	110200	0.36	20241112	0.22	N	005300	500	46 억	1079949	N	N	0	N	N
103	20241112	110159	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	110800	-1800	5	-1.60	363101200	3257	16.66	112300	114000	110500	146300	78900	112600	111483.33	11.64	-618	117466	115032	113766	111332	110066	114400	110700	46	33700	500	83320	100	1	9278884	10281	6.72	0.76	12	0.04	16499.00	145622.00	163100	20231109	-32.07	110500	20241112	0.27	148400	-25.34	20240103	110500	0.27	20241112	158900	-30.27	20231113	110500	0.27	20241112	0.22	N	005300	500	46 억	1079949	N	N	0	N	N
104	20241112	100200	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	110600	-2000	5	-1.78	239791000	2146	10.97	112300	114000	110600	146300	78900	112600	111738.58	11.64	-740	117466	115032	113766	111332	110066	114400	110700	46	33700	500	83320	100	1	9278884	10262	6.70	0.76	12	0.02	16499.00	145622.00	163100	20231109	-32.19	110600	20241112	0.00	148400	-25.47	20240103	110600	0.00	20241112	158900	-30.40	20231113	110600	0.00	20241112	0.22	N	005300	500	46 억	1079949	N	N	0	N	N
105	20241112	090159	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	112500	-100	5	-0.09	19096400	170	0.87	112300	114000	112300	146300	78900	112600	112331.76	11.64	-90	117466	115032	113766	111332	110066	114400	110700	46	33700	500	83320	100	1	9278884	10439	6.82	0.77	12	0.00	16499.00	145622.00	163100	20231109	-31.02	112300	20241112	0.18	148400	-24.19	20240103	112300	0.18	20241112	158900	-29.20	20231113	112300	0.18	20241112	0.22	N	005300	500	46 억	1079949	N	N	0	N	N
106	20241111	160159	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	112600	-3600	5	-3.10	2213381000	19529	376.14	116200	116200	112500	151000	81400	116200	113338.96	11.68	-5548	118200	117200	116700	115700	115200	116950	115450	46	34800	500	85980	100	1	9278884	10448	6.82	0.77	12	0.21	16499.00	145622.00	163100	20231109	-30.96	112500	20241111	0.09	148400	-24.12	20240103	112500	0.09	20241111	158900	-29.14	20231113	112500	0.09	20241111	0.22	N	005300	500	46 억	1083614	N	N	11	N	N
107	20241111	150203	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	112700	-3500	5	-3.01	2042818100	18014	346.96	116200	116200	112500	151000	81400	116200	113401.69	11.68	-5266	118200	117200	116700	115700	115200	116950	115450	46	34800	500	85980	100	1	9278884	10457	6.83	0.77	12	0.19	16499.00	145622.00	163100	20231109	-30.90	112500	20241111	0.18	148400	-24.06	20240103	112500	0.18	20241111	158900	-29.07	20231113	112500	0.18	20241111	0.22	N	005300	500	46 억	1083614	N	N	11	N	N
108	20241111	140201	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	112700	-3500	5	-3.01	1707541600	15040	289.68	116200	116200	112500	151000	81400	116200	113533.35	11.68	-4206	118200	117200	116700	115700	115200	116950	115450	46	34800	500	85980	100	1	9278884	10457	6.83	0.77	12	0.16	16499.00	145622.00	163100	20231109	-30.90	112500	20241111	0.18	148400	-24.06	20240103	112500	0.18	20241111	158900	-29.07	20231113	112500	0.18	20241111	0.22	N	005300	500	46 억	1083614	N	N	11	N	N
109	20241111	130159	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	112500	-3700	5	-3.18	1553181500	13672	263.33	116200	116200	112500	151000	81400	116200	113603.09	11.68	-3886	118200	117200	116700	115700	115200	116950	115450	46	34800	500	85980	100	1	9278884	10439	6.82	0.77	12	0.15	16499.00	145622.00	163100	20231109	-31.02	112500	20241111	0.00	148400	-24.19	20240103	112500	0.00	20241111	158900	-29.20	20231113	112500	0.00	20241111	0.22	N	005300	500	46 억	1083614	N	N	11	N	N
110	20241111	120200	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	112900	-3300	5	-2.84	1320158000	11604	223.50	116200	116200	112900	151000	81400	116200	113767.49	11.68	-3526	118200	117200	116700	115700	115200	116950	115450	46	34800	500	85980	100	1	9278884	10476	6.84	0.78	12	0.13	16499.00	145622.00	163100	20231109	-30.78	112900	20241111	0.00	148400	-23.92	20240103	112900	0.00	20241111	158900	-28.95	20231113	112900	0.00	20241111	0.22	N	005300	500	46 억	1083614	N	N	11	N	N
111	20241111	110159	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	113100	-3100	5	-2.67	902654900	7913	152.41	116200	116200	113000	151000	81400	116200	114072.40	11.68	-2349	118200	117200	116700	115700	115200	116950	115450	46	34800	500	85980	100	1	9278884	10494	6.85	0.78	12	0.09	16499.00	145622.00	163100	20231109	-30.66	113000	20241111	0.09	148400	-23.79	20240103	113000	0.09	20241111	158900	-28.82	20231113	113000	0.09	20241111	0.22	N	005300	500	46 억	1083614	N	N	11	N	N
112	20241111	100158	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	113900	-2300	5	-1.98	503745000	4399	84.73	116200	116200	113800	151000	81400	116200	114513.53	11.68	-1367	118200	117200	116700	115700	115200	116950	115450	46	34800	500	85980	100	1	9278884	10569	6.90	0.78	12	0.05	16499.00	145622.00	163100	20231109	-30.17	113800	20241111	0.09	148400	-23.25	20240103	113800	0.09	20241111	158900	-28.32	20231113	113800	0.09	20241111	0.22	N	005300	500	46 억	1083614	N	N	11	N	N
113	20241111	090159	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115900	-300	5	-0.26	21492800	185	3.56	116200	116200	115900	151000	81400	116200	116177.30	11.68	-104	118200	117200	116700	115700	115200	116950	115450	46	34800	500	85980	100	1	9278884	10754	7.02	0.80	12	0.00	16499.00	145622.00	163100	20231109	-28.94	114700	20241107	1.05	148400	-21.90	20240103	114700	1.05	20241107	158900	-27.06	20231113	114700	1.05	20241107	0.22	N	005300	500	46 억	1083614	N	N	11	N	N
114	20241108	160156	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116200	-400	5	-0.34	600326100	5134	49.04	117700	117700	116200	151500	81700	116600	116939.96	11.69	-373	118800	117700	116200	115100	113600	118250	115650	46	34900	500	86280	100	1	9278884	10782	7.04	0.80	12	0.06	16499.00	145622.00	163100	20231109	-28.76	114700	20241107	1.31	148400	-21.70	20240103	114700	1.31	20241107	163100	-28.76	20231109	114700	1.31	20241107	0.21	N	005300	500	46 억	1084438	N	N	11	N	N
115	20241108	150200	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116400	-200	5	-0.17	521468200	4456	42.56	117700	117700	116300	151500	81700	116600	117026.08	11.69	-345	118800	117700	116200	115100	113600	118250	115650	46	34900	500	86280	100	1	9278884	10801	7.05	0.80	12	0.05	16499.00	145622.00	163100	20231109	-28.63	114700	20241107	1.48	148400	-21.56	20240103	114700	1.48	20241107	163100	-28.63	20231109	114700	1.48	20241107	0.21	N	005300	500	46 억	1084438	N	N	27	N	N
116	20241108	140158	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	600	2	0.51	357354700	3050	29.13	117700	117700	116800	151500	81700	116600	117165.48	11.69	106	118800	117700	116200	115100	113600	118250	115650	46	34900	500	86280	100	1	9278884	10875	7.10	0.80	12	0.03	16499.00	145622.00	163100	20231109	-28.14	114700	20241107	2.18	148400	-21.02	20240103	114700	2.18	20241107	163100	-28.14	20231109	114700	2.18	20241107	0.21	N	005300	500	46 억	1084438	N	N	27	N	N
117	20241108	130158	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117400	800	2	0.69	266742800	2276	21.74	117700	117700	116800	151500	81700	116600	117198.07	11.69	296	118800	117700	116200	115100	113600	118250	115650	46	34900	500	86280	100	1	9278884	10893	7.12	0.81	12	0.02	16499.00	145622.00	163100	20231109	-28.02	114700	20241107	2.35	148400	-20.89	20240103	114700	2.35	20241107	163100	-28.02	20231109	114700	2.35	20241107	0.21	N	005300	500	46 억	1084438	N	N	27	N	N
118	20241108	120200	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117300	700	2	0.60	235056400	2006	19.16	117700	117700	116800	151500	81700	116600	117176.67	11.69	331	118800	117700	116200	115100	113600	118250	115650	46	34900	500	86280	100	1	9278884	10884	7.11	0.81	12	0.02	16499.00	145622.00	163100	20231109	-28.08	114700	20241107	2.27	148400	-20.96	20240103	114700	2.27	20241107	163100	-28.08	20231109	114700	2.27	20241107	0.21	N	005300	500	46 억	1084438	N	N	27	N	N
119	20241108	110200	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117300	700	2	0.60	188472100	1609	15.37	117700	117700	116800	151500	81700	116600	117136.17	11.69	414	118800	117700	116200	115100	113600	118250	115650	46	34900	500	86280	100	1	9278884	10884	7.11	0.81	12	0.02	16499.00	145622.00	163100	20231109	-28.08	114700	20241107	2.27	148400	-20.96	20240103	114700	2.27	20241107	163100	-28.08	20231109	114700	2.27	20241107	0.21	N	005300	500	46 억	1084438	N	N	27	N	N
120	20241108	100159	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	600	2	0.51	133153200	1137	10.86	117700	117700	116800	151500	81700	116600	117109.23	11.69	483	118800	117700	116200	115100	113600	118250	115650	46	34900	500	86280	100	1	9278884	10875	7.10	0.80	12	0.01	16499.00	145622.00	163100	20231109	-28.14	114700	20241107	2.18	148400	-21.02	20240103	114700	2.18	20241107	163100	-28.14	20231109	114700	2.18	20241107	0.21	N	005300	500	46 억	1084438	N	N	27	N	N
121	20241108	090158	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117600	1000	2	0.86	8826900	75	0.72	117700	117700	117600	151500	81700	116600	117692.00	11.69	64	118800	117700	116200	115100	113600	118250	115650	46	34900	500	86280	100	1	9278884	10912	7.13	0.81	12	0.00	16499.00	145622.00	163100	20231109	-27.90	114700	20241107	2.53	148400	-20.75	20240103	114700	2.53	20241107	163100	-27.90	20231109	114700	2.53	20241107	0.21	N	005300	500	46 억	1084438	N	N	27	N	N
122	20241107	160158	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	116600	-100	5	-0.09	1208837500	10410	48.98	115700	117300	114700	151700	81700	116700	116122.35	11.71	-1177	120966	118832	117166	115032	113366	118000	114200	46	35000	500	86350	100	1	9278884	10819	7.07	0.80	12	0.11	16499.00	145622.00	163100	20231109	-28.51	114700	20241107	1.66	148400	-21.43	20240103	114700	1.66	20241107	163100	-28.51	20231109	114700	1.66	20241107	0.20	N	005300	500	46 억	1086996	N	N	27	N	N
123	20241107	150158	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	116500	-200	5	-0.17	1054840500	9090	42.77	115700	117300	114700	151700	81700	116700	116044.06	11.71	-1169	120966	118832	117166	115032	113366	118000	114200	46	35000	500	86350	100	1	9278884	10810	7.06	0.80	12	0.10	16499.00	145622.00	163100	20231109	-28.57	114700	20241107	1.57	148400	-21.50	20240103	114700	1.57	20241107	163100	-28.57	20231109	114700	1.57	20241107	0.20	N	005300	500	46 억	1086996	N	N	78	N	N
124	20241107	140201	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	116000	-700	5	-0.60	999068300	8611	40.52	115700	117300	114700	151700	81700	116700	116022.33	11.71	-1283	120966	118832	117166	115032	113366	118000	114200	46	35000	500	86350	100	1	9278884	10764	7.03	0.80	12	0.09	16499.00	145622.00	163100	20231109	-28.88	114700	20241107	1.13	148400	-21.83	20240103	114700	1.13	20241107	163100	-28.88	20231109	114700	1.13	20241107	0.20	N	005300	500	46 억	1086996	N	N	78	N	N
125	20241107	130200	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117100	400	2	0.34	682630000	5890	27.72	115700	117300	114700	151700	81700	116700	115896.43	11.71	-1151	120966	118832	117166	115032	113366	118000	114200	46	35000	500	86350	100	1	9278884	10866	7.10	0.80	12	0.06	16499.00	145622.00	163100	20231109	-28.20	114700	20241107	2.09	148400	-21.09	20240103	114700	2.09	20241107	163100	-28.20	20231109	114700	2.09	20241107	0.20	N	005300	500	46 억	1086996	N	N	78	N	N
126	20241107	120158	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117100	400	2	0.34	608517200	5257	24.74	115700	117200	114700	151700	81700	116700	115753.70	11.71	-1505	120966	118832	117166	115032	113366	118000	114200	46	35000	500	86350	100	1	9278884	10866	7.10	0.80	12	0.06	16499.00	145622.00	163100	20231109	-28.20	114700	20241107	2.09	148400	-21.09	20240103	114700	2.09	20241107	163100	-28.20	20231109	114700	2.09	20241107	0.20	N	005300	500	46 억	1086996	N	N	78	N	N
127	20241107	110159	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	116500	-200	5	-0.17	478461300	4144	19.50	115700	116700	114700	151700	81700	116700	115458.81	11.71	-1754	120966	118832	117166	115032	113366	118000	114200	46	35000	500	86350	100	1	9278884	10810	7.06	0.80	12	0.04	16499.00	145622.00	163100	20231109	-28.57	114700	20241107	1.57	148400	-21.50	20240103	114700	1.57	20241107	163100	-28.57	20231109	114700	1.57	20241107	0.20	N	005300	500	46 억	1086996	N	N	78	N	N
128	20241107	100158	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	115800	-900	5	-0.77	390438700	3386	15.93	115700	115800	114700	151700	81700	116700	115309.72	11.71	-1828	120966	118832	117166	115032	113366	118000	114200	46	35000	500	86350	100	1	9278884	10745	7.02	0.80	12	0.04	16499.00	145622.00	163100	20231109	-29.00	114700	20241107	0.96	148400	-21.97	20240103	114700	0.96	20241107	163100	-29.00	20231109	114700	0.96	20241107	0.20	N	005300	500	46 억	1086996	N	N	78	N	N
129	20241107	090158	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	115400	-1300	5	-1.11	49583000	429	2.02	115700	115700	115400	151700	81700	116700	115578.09	11.71	-218	120966	118832	117166	115032	113366	118000	114200	46	35000	500	86350	100	1	9278884	10708	6.99	0.79	12	0.00	16499.00	145622.00	163100	20231109	-29.25	115400	20241107	0.00	148400	-22.24	20240103	115400	0.00	20241107	163100	-29.25	20231109	115400	0.00	20241107	0.20	N	005300	500	46 억	1086996	N	N	78	N	N
130	20241106	160158	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	116700	-2500	5	-2.10	2483147900	21211	348.29	119300	119300	115500	154900	83500	119200	117071.04	11.78	-6828	119866	119532	118866	118532	117866	119700	118700	46	35700	500	88200	100	1	9278884	10828	7.07	0.80	12	0.23	16499.00	145622.00	163100	20231109	-28.45	115500	20241106	1.04	148400	-21.36	20240103	115500	1.04	20241106	163100	-28.45	20231109	115500	1.04	20241106	0.20	N	005300	500	46 억	1093484	N	N	78	N	N
131	20241106	150203	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	115800	-3400	5	-2.85	2364408400	20190	331.53	119300	119300	115500	154900	83500	119200	117107.58	11.78	-6759	119866	119532	118866	118532	117866	119700	118700	46	35700	500	88200	100	1	9278884	10745	7.02	0.80	12	0.22	16499.00	145622.00	163100	20231109	-29.00	115500	20241106	0.26	148400	-21.97	20240103	115500	0.26	20241106	163100	-29.00	20231109	115500	0.26	20241106	0.20	N	005300	500	46 억	1093484	N	N	3	N	N
132	20241106	140203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117700	-1500	5	-1.26	985511100	8331	136.80	119300	119300	117600	154900	83500	119200	118294.13	11.78	-2217	119866	119532	118866	118532	117866	119700	118700	46	35700	500	88200	100	1	9278884	10921	7.13	0.81	12	0.09	16499.00	145622.00	163100	20231109	-27.84	116000	20241025	1.47	148400	-20.69	20240103	116000	1.47	20241025	163100	-27.84	20231109	116000	1.47	20241025	0.20	N	005300	500	46 억	1093484	N	N	3	N	N
133	20241106	130201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	-900	5	-0.76	716619700	6052	99.38	119300	119300	118000	154900	83500	119200	118410.00	11.78	-1199	119866	119532	118866	118532	117866	119700	118700	46	35700	500	88200	100	1	9278884	10977	7.17	0.81	12	0.07	16499.00	145622.00	163100	20231109	-27.47	116000	20241025	1.98	148400	-20.28	20240103	116000	1.98	20241025	163100	-27.47	20231109	116000	1.98	20241025	0.20	N	005300	500	46 억	1093484	N	N	3	N	N
134	20241106	120158	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118700	-500	5	-0.42	658638000	5562	91.33	119300	119300	118000	154900	83500	119200	118417.05	11.78	-1083	119866	119532	118866	118532	117866	119700	118700	46	35700	500	88200	100	1	9278884	11014	7.19	0.82	12	0.06	16499.00	145622.00	163100	20231109	-27.22	116000	20241025	2.33	148400	-20.01	20240103	116000	2.33	20241025	163100	-27.22	20231109	116000	2.33	20241025	0.20	N	005300	500	46 억	1093484	N	N	3	N	N
135	20241106	110200	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	-900	5	-0.76	618923900	5227	85.83	119300	119300	118000	154900	83500	119200	118408.56	11.78	-1134	119866	119532	118866	118532	117866	119700	118700	46	35700	500	88200	100	1	9278884	10977	7.17	0.81	12	0.06	16499.00	145622.00	163100	20231109	-27.47	116000	20241025	1.98	148400	-20.28	20240103	116000	1.98	20241025	163100	-27.47	20231109	116000	1.98	20241025	0.20	N	005300	500	46 억	1093484	N	N	3	N	N
136	20241106	100200	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118500	-700	5	-0.59	247234600	2084	34.22	119300	119300	118300	154900	83500	119200	118633.83	11.78	-795	119866	119532	118866	118532	117866	119700	118700	46	35700	500	88200	100	1	9278884	10995	7.18	0.81	12	0.02	16499.00	145622.00	163100	20231109	-27.35	116000	20241025	2.16	148400	-20.15	20240103	116000	2.16	20241025	163100	-27.35	20231109	116000	2.16	20241025	0.20	N	005300	500	46 억	1093484	N	N	3	N	N
137	20241106	090159	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	-900	5	-0.76	52853700	444	7.29	119300	119300	118300	154900	83500	119200	119038.78	11.78	-72	119866	119532	118866	118532	117866	119700	118700	46	35700	500	88200	100	1	9278884	10977	7.17	0.81	12	0.00	16499.00	145622.00	163100	20231109	-27.47	116000	20241025	1.98	148400	-20.28	20240103	116000	1.98	20241025	163100	-27.47	20231109	116000	1.98	20241025	0.20	N	005300	500	46 억	1093484	N	N	3	N	N
138	20241105	160157	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119200	200	2	0.17	712632300	6009	69.08	118300	119200	118200	154700	83300	119000	118580.13	11.79	-877	122533	120766	119533	117766	116533	120150	117150	46	35700	500	88060	100	1	9278884	11060	7.22	0.82	12	0.06	16499.00	145622.00	163100	20231109	-26.92	116000	20241025	2.76	148400	-19.68	20240103	116000	2.76	20241025	163100	-26.92	20231109	116000	2.76	20241025	0.19	N	005300	500	46 억	1093961	N	N	3	N	N
139	20241105	150159	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118400	-600	5	-0.50	643081300	5424	62.35	118300	119100	118200	154700	83300	119000	118562.19	11.79	-724	122533	120766	119533	117766	116533	120150	117150	46	35700	500	88060	100	1	9278884	10986	7.18	0.81	12	0.06	16499.00	145622.00	163100	20231109	-27.41	116000	20241025	2.07	148400	-20.22	20240103	116000	2.07	20241025	163100	-27.41	20231109	116000	2.07	20241025	0.19	N	005300	500	46 억	1093961	N	N	4	N	N
140	20241105	140157	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118500	-500	5	-0.42	572445000	4827	55.49	118300	119100	118300	154700	83300	119000	118592.29	11.79	-796	122533	120766	119533	117766	116533	120150	117150	46	35700	500	88060	100	1	9278884	10995	7.18	0.81	12	0.05	16499.00	145622.00	163100	20231109	-27.35	116000	20241025	2.16	148400	-20.15	20240103	116000	2.16	20241025	163100	-27.35	20231109	116000	2.16	20241025	0.19	N	005300	500	46 억	1093961	N	N	4	N	N
141	20241105	130158	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118700	-300	5	-0.25	320791300	2706	31.11	118300	119000	118300	154700	83300	119000	118548.15	11.79	-313	122533	120766	119533	117766	116533	120150	117150	46	35700	500	88060	100	1	9278884	11014	7.19	0.82	12	0.03	16499.00	145622.00	163100	20231109	-27.22	116000	20241025	2.33	148400	-20.01	20240103	116000	2.33	20241025	163100	-27.22	20231109	116000	2.33	20241025	0.19	N	005300	500	46 억	1093961	N	N	4	N	N
142	20241105	120158	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118500	-500	5	-0.42	278466500	2349	27.00	118300	119000	118300	154700	83300	119000	118546.83	11.79	-386	122533	120766	119533	117766	116533	120150	117150	46	35700	500	88060	100	1	9278884	10995	7.18	0.81	12	0.03	16499.00	145622.00	163100	20231109	-27.35	116000	20241025	2.16	148400	-20.15	20240103	116000	2.16	20241025	163100	-27.35	20231109	116000	2.16	20241025	0.19	N	005300	500	46 억	1093961	N	N	4	N	N
143	20241105	110155	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118600	-400	5	-0.34	229278400	1934	22.23	118300	119000	118300	154700	83300	119000	118551.40	11.79	-402	122533	120766	119533	117766	116533	120150	117150	46	35700	500	88060	100	1	9278884	11005	7.19	0.81	12	0.02	16499.00	145622.00	163100	20231109	-27.28	116000	20241025	2.24	148400	-20.08	20240103	116000	2.24	20241025	163100	-27.28	20231109	116000	2.24	20241025	0.19	N	005300	500	46 억	1093961	N	N	4	N	N
144	20241105	100157	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118800	-200	5	-0.17	129126000	1090	12.53	118300	119000	118300	154700	83300	119000	118464.22	11.79	-364	122533	120766	119533	117766	116533	120150	117150	46	35700	500	88060	100	1	9278884	11023	7.20	0.82	12	0.01	16499.00	145622.00	163100	20231109	-27.16	116000	20241025	2.41	148400	-19.95	20240103	116000	2.41	20241025	163100	-27.16	20231109	116000	2.41	20241025	0.19	N	005300	500	46 억	1093961	N	N	4	N	N
145	20241105	090156	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118500	-500	5	-0.42	15265400	129	1.48	118300	118500	118300	154700	83300	119000	118336.43	11.79	-125	122533	120766	119533	117766	116533	120150	117150	46	35700	500	88060	100	1	9278884	10995	7.18	0.81	12	0.00	16499.00	145622.00	163100	20231109	-27.35	116000	20241025	2.16	148400	-20.15	20240103	116000	2.16	20241025	163100	-27.35	20231109	116000	2.16	20241025	0.19	N	005300	500	46 억	1093961	N	N	4	N	N
146	20241104	160156	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119000	-1400	5	-1.16	1034738600	8698	138.04	121300	121300	118300	156500	84300	120400	118962.80	11.80	-1490	123200	121800	120600	119200	118000	121200	118600	46	36100	500	89090	100	1	9278884	11042	7.21	0.82	12	0.09	16499.00	145622.00	163100	20231109	-27.04	116000	20241025	2.59	148400	-19.81	20240103	116000	2.59	20241025	163100	-27.04	20231109	116000	2.59	20241025	0.22	N	005300	500	46 억	1094923	N	N	4	N	N
147	20241104	150159	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118600	-1800	5	-1.50	798022700	6703	106.38	121300	121300	118500	156500	84300	120400	119054.56	11.80	-1312	123200	121800	120600	119200	118000	121200	118600	46	36100	500	89090	100	1	9278884	11005	7.19	0.81	12	0.07	16499.00	145622.00	163100	20231109	-27.28	116000	20241025	2.24	148400	-20.08	20240103	116000	2.24	20241025	163100	-27.28	20231109	116000	2.24	20241025	0.22	N	005300	500	46 억	1094923	N	N	36	N	N
148	20241104	140157	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118600	-1800	5	-1.50	618048200	5186	82.30	121300	121300	118500	156500	84300	120400	119176.28	11.80	-1290	123200	121800	120600	119200	118000	121200	118600	46	36100	500	89090	100	1	9278884	11005	7.19	0.81	12	0.06	16499.00	145622.00	163100	20231109	-27.28	116000	20241025	2.24	148400	-20.08	20240103	116000	2.24	20241025	163100	-27.28	20231109	116000	2.24	20241025	0.22	N	005300	500	46 억	1094923	N	N	36	N	N
149	20241104	130142	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119300	-1100	5	-0.91	365159700	3058	48.53	121300	121300	119000	156500	84300	120400	119411.28	11.80	-472	123200	121800	120600	119200	118000	121200	118600	46	36100	500	89090	100	1	9278884	11070	7.23	0.82	12	0.03	16499.00	145622.00	163100	20231109	-26.85	116000	20241025	2.84	148400	-19.61	20240103	116000	2.84	20241025	163100	-26.85	20231109	116000	2.84	20241025	0.22	N	005300	500	46 억	1094923	N	N	36	N	N
150	20241104	120154	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119200	-1200	5	-1.00	304486900	2549	40.45	121300	121300	119000	156500	84300	120400	119453.47	11.80	-503	123200	121800	120600	119200	118000	121200	118600	46	36100	500	89090	100	1	9278884	11060	7.22	0.82	12	0.03	16499.00	145622.00	163100	20231109	-26.92	116000	20241025	2.76	148400	-19.68	20240103	116000	2.76	20241025	163100	-26.92	20231109	116000	2.76	20241025	0.22	N	005300	500	46 억	1094923	N	N	36	N	N
151	20241104	110155	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119400	-1000	5	-0.83	214013800	1790	28.41	121300	121300	119000	156500	84300	120400	119560.78	11.80	-521	123200	121800	120600	119200	118000	121200	118600	46	36100	500	89090	100	1	9278884	11079	7.24	0.82	12	0.02	16499.00	145622.00	163100	20231109	-26.79	116000	20241025	2.93	148400	-19.54	20240103	116000	2.93	20241025	163100	-26.79	20231109	116000	2.93	20241025	0.22	N	005300	500	46 억	1094923	N	N	36	N	N
152	20241104	100154	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119500	-900	5	-0.75	122695900	1027	16.30	121300	121300	119000	156500	84300	120400	119470.20	11.80	-357	123200	121800	120600	119200	118000	121200	118600	46	36100	500	89090	100	1	9278884	11088	7.24	0.82	12	0.01	16499.00	145622.00	163100	20231109	-26.73	116000	20241025	3.02	148400	-19.47	20240103	116000	3.02	20241025	163100	-26.73	20231109	116000	3.02	20241025	0.22	N	005300	500	46 억	1094923	N	N	36	N	N
153	20241104	090153	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120400	0	3	0.00	5444100	45	0.71	121300	121300	120400	156500	84300	120400	120980.00	11.80	-26	123200	121800	120600	119200	118000	121200	118600	46	36100	500	89090	100	1	9278884	11172	7.30	0.83	12	0.00	16499.00	145622.00	163100	20231109	-26.18	116000	20241025	3.79	148400	-18.87	20240103	116000	3.79	20241025	163100	-26.18	20231109	116000	3.79	20241025	0.22	N	005300	500	46 억	1094923	N	N	36	N	N
154	20241101	160150	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120400	-1600	5	-1.31	748003200	6241	29.23	122000	122000	119400	158600	85400	122000	119851.98	11.80	-1204	125866	123932	120066	118132	114266	124900	119100	46	36600	500	90280	100	1	9278884	11172	7.30	0.83	12	0.07	16499.00	145622.00	163100	20231109	-26.18	116000	20241025	3.79	148400	-18.87	20240103	116000	3.79	20241025	163100	-26.18	20231109	116000	3.79	20241025	0.22	N	005300	500	46 억	1095178	N	N	36	N	N
155	20241101	150155	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119500	-2500	5	-2.05	648245700	5408	25.32	122000	122000	119400	158600	85400	122000	119866.73	11.80	-1114	125866	123932	120066	118132	114266	124900	119100	46	36600	500	90280	100	1	9278884	11088	7.24	0.82	12	0.06	16499.00	145622.00	163100	20231109	-26.73	116000	20241025	3.02	148400	-19.47	20240103	116000	3.02	20241025	163100	-26.73	20231109	116000	3.02	20241025	0.22	N	005300	500	46 억	1095178	N	N	55	N	N
156	20241101	140153	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119500	-2500	5	-2.05	542050200	4520	21.17	122000	122000	119400	158600	85400	122000	119921.23	11.80	-996	125866	123932	120066	118132	114266	124900	119100	46	36600	500	90280	100	1	9278884	11088	7.24	0.82	12	0.05	16499.00	145622.00	163100	20231109	-26.73	116000	20241025	3.02	148400	-19.47	20240103	116000	3.02	20241025	163100	-26.73	20231109	116000	3.02	20241025	0.22	N	005300	500	46 억	1095178	N	N	55	N	N
157	20241101	130201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119800	-2200	5	-1.80	396573600	3303	15.47	122000	122000	119600	158600	85400	122000	120062.91	11.80	-814	125866	123932	120066	118132	114266	124900	119100	46	36600	500	90280	100	1	9278884	11116	7.26	0.82	12	0.04	16499.00	145622.00	163100	20231109	-26.55	116000	20241025	3.28	148400	-19.27	20240103	116000	3.28	20241025	163100	-26.55	20231109	116000	3.28	20241025	0.22	N	005300	500	46 억	1095178	N	N	55	N	N
158	20241101	120203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119800	-2200	5	-1.80	335610400	2794	13.08	122000	122000	119600	158600	85400	122000	120116.23	11.80	-672	125866	123932	120066	118132	114266	124900	119100	46	36600	500	90280	100	1	9278884	11116	7.26	0.82	12	0.03	16499.00	145622.00	163100	20231109	-26.55	116000	20241025	3.28	148400	-19.27	20240103	116000	3.28	20241025	163100	-26.55	20231109	116000	3.28	20241025	0.22	N	005300	500	46 억	1095178	N	N	55	N	N
159	20241101	110201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119900	-2100	5	-1.72	264941300	2204	10.32	122000	122000	119600	158600	85400	122000	120206.86	11.80	-539	125866	123932	120066	118132	114266	124900	119100	46	36600	500	90280	100	1	9278884	11125	7.27	0.82	12	0.02	16499.00	145622.00	163100	20231109	-26.49	116000	20241025	3.36	148400	-19.20	20240103	116000	3.36	20241025	163100	-26.49	20231109	116000	3.36	20241025	0.22	N	005300	500	46 억	1095178	N	N	55	N	N
160	20241101	100202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120000	-2000	5	-1.64	168955600	1404	6.57	122000	122000	119600	158600	85400	122000	120335.19	11.80	-496	125866	123932	120066	118132	114266	124900	119100	46	36600	500	90280	100	1	9278884	11135	7.27	0.82	12	0.02	16499.00	145622.00	163100	20231109	-26.43	116000	20241025	3.45	148400	-19.14	20240103	116000	3.45	20241025	163100	-26.43	20231109	116000	3.45	20241025	0.22	N	005300	500	46 억	1095178	N	N	55	N	N
161	20241101	090202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120000	-2000	5	-1.64	23804500	197	0.92	122000	122000	120000	158600	85400	122000	120817.01	11.80	-39	125866	123932	120066	118132	114266	124900	119100	46	36600	500	90280	100	1	9278884	11135	7.27	0.82	12	0.00	16499.00	145622.00	163100	20231109	-26.43	116000	20241025	3.45	148400	-19.14	20240103	116000	3.45	20241025	163100	-26.43	20231109	116000	3.45	20241025	0.22	N	005300	500	46 억	1095178	N	N	55	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History