KissMeData/005300/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

72 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	20230927	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125300	-2300	5	-1.80	1848619500	14707	147.85	127000	127000	125200	165800	89400	127600	125705.39	10.52	0	-4002	130266	128932	127866	126532	125466	128400	126000	46	38200	500	99520	100	1	9278884	11626	9.81	0.90	12	0.16	12772.00	138556.00	186000	20221227	-32.63	117300	20230726	6.82	176500	-29.01	20230102	117300	6.82	20230726	186000	-32.63	20221227	117300	6.82	20230726	0.38	Y	005300	500	46 억	975728	N	N	1631	N	N
3	20230927	150206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	-1800	5	-1.41	1464972800	11652	117.14	127000	127000	125200	165800	89400	127600	125727.15	10.52	0	-3207	130266	128932	127866	126532	125466	128400	126000	46	38200	500	99520	100	1	9278884	11673	9.85	0.91	12	0.13	12772.00	138556.00	186000	20221227	-32.37	117300	20230726	7.25	176500	-28.73	20230102	117300	7.25	20230726	186000	-32.37	20221227	117300	7.25	20230726	0.38	Y	005300	500	46 억	975728	N	N	1560	N	N
4	20230927	140206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	-1800	5	-1.41	1048157100	8339	83.83	127000	127000	125200	165800	89400	127600	125693.38	10.52	0	-3145	130266	128932	127866	126532	125466	128400	126000	46	38200	500	99520	100	1	9278884	11673	9.85	0.91	12	0.09	12772.00	138556.00	186000	20221227	-32.37	117300	20230726	7.25	176500	-28.73	20230102	117300	7.25	20230726	186000	-32.37	20221227	117300	7.25	20230726	0.38	Y	005300	500	46 억	975728	N	N	1560	N	N
5	20230927	130205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	-1600	5	-1.25	758816000	6040	60.72	127000	127000	125200	165800	89400	127600	125631.79	10.52	0	-2943	130266	128932	127866	126532	125466	128400	126000	46	38200	500	99520	100	1	9278884	11691	9.87	0.91	12	0.07	12772.00	138556.00	186000	20221227	-32.26	117300	20230726	7.42	176500	-28.61	20230102	117300	7.42	20230726	186000	-32.26	20221227	117300	7.42	20230726	0.38	Y	005300	500	46 억	975728	N	N	1560	N	N
6	20230927	120205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	-2000	5	-1.57	438507800	3487	35.06	127000	127000	125400	165800	89400	127600	125755.03	10.52	0	-2272	130266	128932	127866	126532	125466	128400	126000	46	38200	500	99520	100	1	9278884	11654	9.83	0.91	12	0.04	12772.00	138556.00	186000	20221227	-32.47	117300	20230726	7.08	176500	-28.84	20230102	117300	7.08	20230726	186000	-32.47	20221227	117300	7.08	20230726	0.38	Y	005300	500	46 억	975728	N	N	1560	N	N
7	20230927	110205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	-2000	5	-1.57	364324100	2896	29.11	127000	127000	125400	165800	89400	127600	125802.52	10.52	0	-1842	130266	128932	127866	126532	125466	128400	126000	46	38200	500	99520	100	1	9278884	11654	9.83	0.91	12	0.03	12772.00	138556.00	186000	20221227	-32.47	117300	20230726	7.08	176500	-28.84	20230102	117300	7.08	20230726	186000	-32.47	20221227	117300	7.08	20230726	0.38	Y	005300	500	46 억	975728	N	N	1560	N	N
8	20230927	100204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	-1800	5	-1.41	183998500	1461	14.69	127000	127000	125500	165800	89400	127600	125940.11	10.52	0	-862	130266	128932	127866	126532	125466	128400	126000	46	38200	500	99520	100	1	9278884	11673	9.85	0.91	12	0.02	12772.00	138556.00	186000	20221227	-32.37	117300	20230726	7.25	176500	-28.73	20230102	117300	7.25	20230726	186000	-32.37	20221227	117300	7.25	20230726	0.38	Y	005300	500	46 억	975728	N	N	1560	N	N
9	20230927	090206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	-1600	5	-1.25	27556900	218	2.19	127000	127000	126000	165800	89400	127600	126407.80	10.52	0	-144	130266	128932	127866	126532	125466	128400	126000	46	38200	500	99520	100	1	9278884	11691	9.87	0.91	12	0.00	12772.00	138556.00	186000	20221227	-32.26	117300	20230726	7.42	176500	-28.61	20230102	117300	7.42	20230726	186000	-32.26	20221227	117300	7.42	20230726	0.38	Y	005300	500	46 억	975728	N	N	1560	N	N
10	20230926	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-1000	5	-0.78	1267624300	9945	126.58	128700	129200	126800	167100	90100	128600	127463.45	10.55	0	-3667	130333	129466	128733	127866	127133	129100	127500	46	38500	500	100300	100	1	9278884	11840	9.99	0.92	12	0.11	12772.00	138556.00	186000	20221227	-31.40	117300	20230726	8.78	176500	-27.71	20230102	117300	8.78	20230726	186000	-31.40	20221227	117300	8.78	20230726	0.38	Y	005300	500	46 억	979064	N	N	1560	N	N
11	20230926	150205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	-1500	5	-1.17	1134102500	8897	113.24	128700	129200	126800	167100	90100	128600	127470.21	10.55	0	-3131	130333	129466	128733	127866	127133	129100	127500	46	38500	500	100300	100	1	9278884	11793	9.95	0.92	12	0.10	12772.00	138556.00	186000	20221227	-31.67	117300	20230726	8.35	176500	-27.99	20230102	117300	8.35	20230726	186000	-31.67	20221227	117300	8.35	20230726	0.38	Y	005300	500	46 억	979064	N	N	909	N	N
12	20230926	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127100	-1500	5	-1.17	977214500	7662	97.52	128700	129200	126800	167100	90100	128600	127540.39	10.55	0	-2337	130333	129466	128733	127866	127133	129100	127500	46	38500	500	100300	100	1	9278884	11793	9.95	0.92	12	0.08	12772.00	138556.00	186000	20221227	-31.67	117300	20230726	8.35	176500	-27.99	20230102	117300	8.35	20230726	186000	-31.67	20221227	117300	8.35	20230726	0.38	Y	005300	500	46 억	979064	N	N	909	N	N
13	20230926	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-1200	5	-0.93	712500600	5578	70.99	128700	129200	127000	167100	90100	128600	127734.06	10.55	0	-1911	130333	129466	128733	127866	127133	129100	127500	46	38500	500	100300	100	1	9278884	11821	9.97	0.92	12	0.06	12772.00	138556.00	186000	20221227	-31.51	117300	20230726	8.61	176500	-27.82	20230102	117300	8.61	20230726	186000	-31.51	20221227	117300	8.61	20230726	0.38	Y	005300	500	46 억	979064	N	N	909	N	N
14	20230926	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	-1600	5	-1.24	599597600	4690	59.69	128700	129200	127000	167100	90100	128600	127845.97	10.55	0	-1574	130333	129466	128733	127866	127133	129100	127500	46	38500	500	100300	100	1	9278884	11784	9.94	0.92	12	0.05	12772.00	138556.00	186000	20221227	-31.72	117300	20230726	8.27	176500	-28.05	20230102	117300	8.27	20230726	186000	-31.72	20221227	117300	8.27	20230726	0.38	Y	005300	500	46 억	979064	N	N	909	N	N
15	20230926	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	-1100	5	-0.86	452589100	3534	44.98	128700	129200	127400	167100	90100	128600	128067.09	10.55	0	-919	130333	129466	128733	127866	127133	129100	127500	46	38500	500	100300	100	1	9278884	11831	9.98	0.92	12	0.04	12772.00	138556.00	186000	20221227	-31.45	117300	20230726	8.70	176500	-27.76	20230102	117300	8.70	20230726	186000	-31.45	20221227	117300	8.70	20230726	0.38	Y	005300	500	46 억	979064	N	N	909	N	N
16	20230926	100204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	-600	5	-0.47	311767100	2432	30.95	128700	129200	127500	167100	90100	128600	128193.71	10.55	0	-488	130333	129466	128733	127866	127133	129100	127500	46	38500	500	100300	100	1	9278884	11877	10.02	0.92	12	0.03	12772.00	138556.00	186000	20221227	-31.18	117300	20230726	9.12	176500	-27.48	20230102	117300	9.12	20230726	186000	-31.18	20221227	117300	9.12	20230726	0.38	Y	005300	500	46 억	979064	N	N	909	N	N
17	20230926	090204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	0	3	0.00	36388700	283	3.60	128700	128700	128000	167100	90100	128600	128581.98	10.55	0	181	130333	129466	128733	127866	127133	129100	127500	46	38500	500	100300	100	1	9278884	11933	10.07	0.93	12	0.00	12772.00	138556.00	186000	20221227	-30.86	117300	20230726	9.63	176500	-27.14	20230102	117300	9.63	20230726	186000	-30.86	20221227	117300	9.63	20230726	0.38	Y	005300	500	46 억	979064	N	N	909	N	N
18	20230925	160203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	0	3	0.00	1007869500	7857	44.06	129600	129600	128000	167100	90100	128600	128276.43	10.56	0	-2221	130600	129600	128300	127300	126000	130100	127800	46	38500	500	100300	100	1	9278884	11933	10.07	0.93	12	0.08	12772.00	138556.00	186000	20221227	-30.86	117300	20230726	9.63	176500	-27.14	20230102	117300	9.63	20230726	186000	-30.86	20221227	117300	9.63	20230726	0.38	Y	005300	500	46 억	980149	N	N	909	N	N
19	20230925	150204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	-500	5	-0.39	847324900	6607	37.05	129600	129600	128000	167100	90100	128600	128246.54	10.56	0	-1631	130600	129600	128300	127300	126000	130100	127800	46	38500	500	100300	100	1	9278884	11886	10.03	0.92	12	0.07	12772.00	138556.00	186000	20221227	-31.13	117300	20230726	9.21	176500	-27.42	20230102	117300	9.21	20230726	186000	-31.13	20221227	117300	9.21	20230726	0.38	Y	005300	500	46 억	980149	N	N	3852	N	N
20	20230925	140202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	-400	5	-0.31	691479100	5394	30.25	129600	129600	128000	167100	90100	128600	128194.12	10.56	0	-1444	130600	129600	128300	127300	126000	130100	127800	46	38500	500	100300	100	1	9278884	11896	10.04	0.93	12	0.06	12772.00	138556.00	186000	20221227	-31.08	117300	20230726	9.29	176500	-27.37	20230102	117300	9.29	20230726	186000	-31.08	20221227	117300	9.29	20230726	0.38	Y	005300	500	46 억	980149	N	N	3852	N	N
21	20230925	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	-500	5	-0.39	525648100	4100	22.99	129600	129600	128000	167100	90100	128600	128206.85	10.56	0	-1404	130600	129600	128300	127300	126000	130100	127800	46	38500	500	100300	100	1	9278884	11886	10.03	0.92	12	0.04	12772.00	138556.00	186000	20221227	-31.13	117300	20230726	9.21	176500	-27.42	20230102	117300	9.21	20230726	186000	-31.13	20221227	117300	9.21	20230726	0.38	Y	005300	500	46 억	980149	N	N	3852	N	N
22	20230925	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	-500	5	-0.39	429192800	3347	18.77	129600	129600	128000	167100	90100	128600	128232.09	10.56	0	-1298	130600	129600	128300	127300	126000	130100	127800	46	38500	500	100300	100	1	9278884	11886	10.03	0.92	12	0.04	12772.00	138556.00	186000	20221227	-31.13	117300	20230726	9.21	176500	-27.42	20230102	117300	9.21	20230726	186000	-31.13	20221227	117300	9.21	20230726	0.38	Y	005300	500	46 억	980149	N	N	3852	N	N
23	20230925	110203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128400	-200	5	-0.16	257632300	2009	11.27	129600	129600	128000	167100	90100	128600	128239.07	10.56	0	-449	130600	129600	128300	127300	126000	130100	127800	46	38500	500	100300	100	1	9278884	11914	10.05	0.93	12	0.02	12772.00	138556.00	186000	20221227	-30.97	117300	20230726	9.46	176500	-27.25	20230102	117300	9.46	20230726	186000	-30.97	20221227	117300	9.46	20230726	0.38	Y	005300	500	46 억	980149	N	N	3852	N	N
24	20230925	100203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	0	3	0.00	196977600	1537	8.62	129600	129600	128000	167100	90100	128600	128157.19	10.56	0	-516	130600	129600	128300	127300	126000	130100	127800	46	38500	500	100300	100	1	9278884	11933	10.07	0.93	12	0.02	12772.00	138556.00	186000	20221227	-30.86	117300	20230726	9.63	176500	-27.14	20230102	117300	9.63	20230726	186000	-30.86	20221227	117300	9.63	20230726	0.38	Y	005300	500	46 억	980149	N	N	3852	N	N
25	20230925	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128400	-200	5	-0.16	14705100	114	0.64	129600	129600	128400	167100	90100	128600	128992.11	10.56	0	-36	130600	129600	128300	127300	126000	130100	127800	46	38500	500	100300	100	1	9278884	11914	10.05	0.93	12	0.00	12772.00	138556.00	186000	20221227	-30.97	117300	20230726	9.46	176500	-27.25	20230102	117300	9.46	20230726	186000	-30.97	20221227	117300	9.46	20230726	0.38	Y	005300	500	46 억	980149	N	N	3852	N	N
26	20230922	160207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	-900	5	-0.69	2282016800	17814	157.05	128100	129300	127000	168300	90700	129500	128102.44	10.64	0	-11521	131300	130400	129900	129000	128500	130150	128750	46	38800	500	101010	100	1	9278884	11933	10.07	0.93	12	0.19	12772.00	138556.00	186000	20221227	-30.86	117300	20230726	9.63	176500	-27.14	20230102	117300	9.63	20230726	186000	-30.86	20221227	117300	9.63	20230726	0.39	Y	005300	500	46 억	987109	N	N	3852	N	N
27	20230922	150206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	-1300	5	-1.00	1437815400	11224	98.95	128100	129300	127000	168300	90700	129500	128101.87	10.64	0	-5600	131300	130400	129900	129000	128500	130150	128750	46	38800	500	101010	100	1	9278884	11896	10.04	0.93	12	0.12	12772.00	138556.00	186000	20221227	-31.08	117300	20230726	9.29	176500	-27.37	20230102	117300	9.29	20230726	186000	-31.08	20221227	117300	9.29	20230726	0.39	Y	005300	500	46 억	987109	N	N	1111	N	N
28	20230922	140206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	-1300	5	-1.00	1136515100	8874	78.23	128100	129300	127000	168300	90700	129500	128072.47	10.64	0	-5104	131300	130400	129900	129000	128500	130150	128750	46	38800	500	101010	100	1	9278884	11896	10.04	0.93	12	0.10	12772.00	138556.00	186000	20221227	-31.08	117300	20230726	9.29	176500	-27.37	20230102	117300	9.29	20230726	186000	-31.08	20221227	117300	9.29	20230726	0.39	Y	005300	500	46 억	987109	N	N	1111	N	N
29	20230922	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	-1200	5	-0.93	921130500	7195	63.43	128100	129300	127000	168300	90700	129500	128023.70	10.64	0	-3834	131300	130400	129900	129000	128500	130150	128750	46	38800	500	101010	100	1	9278884	11905	10.05	0.93	12	0.08	12772.00	138556.00	186000	20221227	-31.02	117300	20230726	9.38	176500	-27.31	20230102	117300	9.38	20230726	186000	-31.02	20221227	117300	9.38	20230726	0.39	Y	005300	500	46 억	987109	N	N	1111	N	N
30	20230922	120158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	-1500	5	-1.16	754126200	5892	51.94	128100	129300	127000	168300	90700	129500	127991.55	10.64	0	-3287	131300	130400	129900	129000	128500	130150	128750	46	38800	500	101010	100	1	9278884	11877	10.02	0.92	12	0.06	12772.00	138556.00	186000	20221227	-31.18	117300	20230726	9.12	176500	-27.48	20230102	117300	9.12	20230726	186000	-31.18	20221227	117300	9.12	20230726	0.39	Y	005300	500	46 억	987109	N	N	1111	N	N
31	20230922	110200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	-1500	5	-1.16	614928300	4805	42.36	128100	129300	127000	168300	90700	129500	127976.75	10.64	0	-2839	131300	130400	129900	129000	128500	130150	128750	46	38800	500	101010	100	1	9278884	11877	10.02	0.92	12	0.05	12772.00	138556.00	186000	20221227	-31.18	117300	20230726	9.12	176500	-27.48	20230102	117300	9.12	20230726	186000	-31.18	20221227	117300	9.12	20230726	0.39	Y	005300	500	46 억	987109	N	N	1111	N	N
32	20230922	100158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	-1300	5	-1.00	501645200	3922	34.58	128100	129300	127000	168300	90700	129500	127905.46	10.64	0	-2720	131300	130400	129900	129000	128500	130150	128750	46	38800	500	101010	100	1	9278884	11896	10.04	0.93	12	0.04	12772.00	138556.00	186000	20221227	-31.08	117300	20230726	9.29	176500	-27.37	20230102	117300	9.29	20230726	186000	-31.08	20221227	117300	9.29	20230726	0.39	Y	005300	500	46 억	987109	N	N	1111	N	N
33	20230922	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-2100	5	-1.62	28169800	220	1.94	128100	129300	127400	168300	90700	129500	128044.55	10.64	0	-140	131300	130400	129900	129000	128500	130150	128750	46	38800	500	101010	100	1	9278884	11821	9.97	0.92	12	0.00	12772.00	138556.00	186000	20221227	-31.51	117300	20230726	8.61	176500	-27.82	20230102	117300	8.61	20230726	186000	-31.51	20221227	117300	8.61	20230726	0.39	Y	005300	500	46 억	987109	N	N	1111	N	N
34	20230921	160159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-1400	5	-1.07	1472196000	11343	68.18	130200	130800	129400	170100	91700	130900	129789.07	10.66	0	-1782	132366	131632	130566	129832	128766	132000	130200	46	39200	500	102100	100	1	9278884	12016	10.14	0.93	12	0.12	12772.00	138556.00	186000	20221227	-30.38	117300	20230726	10.40	176500	-26.63	20230102	117300	10.40	20230726	186000	-30.38	20221227	117300	10.40	20230726	0.37	Y	005300	500	46 억	988889	N	N	1111	N	N
35	20230921	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	-1100	5	-0.84	1208546700	9309	55.96	130200	130800	129400	170100	91700	130900	129825.62	10.66	0	-1504	132366	131632	130566	129832	128766	132000	130200	46	39200	500	102100	100	1	9278884	12044	10.16	0.94	12	0.10	12772.00	138556.00	186000	20221227	-30.22	117300	20230726	10.66	176500	-26.46	20230102	117300	10.66	20230726	186000	-30.22	20221227	117300	10.66	20230726	0.37	Y	005300	500	46 억	988889	N	N	367	N	N
36	20230921	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	-900	5	-0.69	968859200	7463	44.86	130200	130800	129400	170100	91700	130900	129821.68	10.66	0	-536	132366	131632	130566	129832	128766	132000	130200	46	39200	500	102100	100	1	9278884	12063	10.18	0.94	12	0.08	12772.00	138556.00	186000	20221227	-30.11	117300	20230726	10.83	176500	-26.35	20230102	117300	10.83	20230726	186000	-30.11	20221227	117300	10.83	20230726	0.37	Y	005300	500	46 억	988889	N	N	367	N	N
37	20230921	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-1200	5	-0.92	801990400	6178	37.14	130200	130800	129400	170100	91700	130900	129813.92	10.66	0	-535	132366	131632	130566	129832	128766	132000	130200	46	39200	500	102100	100	1	9278884	12035	10.16	0.94	12	0.07	12772.00	138556.00	186000	20221227	-30.27	117300	20230726	10.57	176500	-26.52	20230102	117300	10.57	20230726	186000	-30.27	20221227	117300	10.57	20230726	0.37	Y	005300	500	46 억	988889	N	N	367	N	N
38	20230921	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	-1100	5	-0.84	655361500	5049	30.35	130200	130800	129400	170100	91700	130900	129800.26	10.66	0	-570	132366	131632	130566	129832	128766	132000	130200	46	39200	500	102100	100	1	9278884	12044	10.16	0.94	12	0.05	12772.00	138556.00	186000	20221227	-30.22	117300	20230726	10.66	176500	-26.46	20230102	117300	10.66	20230726	186000	-30.22	20221227	117300	10.66	20230726	0.37	Y	005300	500	46 억	988889	N	N	367	N	N
39	20230921	110159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	-1300	5	-0.99	470082800	3621	21.77	130200	130800	129400	170100	91700	130900	129821.26	10.66	0	-416	132366	131632	130566	129832	128766	132000	130200	46	39200	500	102100	100	1	9278884	12025	10.15	0.94	12	0.04	12772.00	138556.00	186000	20221227	-30.32	117300	20230726	10.49	176500	-26.57	20230102	117300	10.49	20230726	186000	-30.32	20221227	117300	10.49	20230726	0.37	Y	005300	500	46 억	988889	N	N	367	N	N
40	20230921	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129900	-1000	5	-0.76	274614500	2113	12.70	130200	130800	129400	170100	91700	130900	129964.27	10.66	0	80	132366	131632	130566	129832	128766	132000	130200	46	39200	500	102100	100	1	9278884	12053	10.17	0.94	12	0.02	12772.00	138556.00	186000	20221227	-30.16	117300	20230726	10.74	176500	-26.40	20230102	117300	10.74	20230726	186000	-30.16	20221227	117300	10.74	20230726	0.37	Y	005300	500	46 억	988889	N	N	367	N	N
41	20230921	090159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129900	-1000	5	-0.76	25388600	195	1.17	130200	130800	129900	170100	91700	130900	130197.95	10.66	0	-103	132366	131632	130566	129832	128766	132000	130200	46	39200	500	102100	100	1	9278884	12053	10.17	0.94	12	0.00	12772.00	138556.00	186000	20221227	-30.16	117300	20230726	10.74	176500	-26.40	20230102	117300	10.74	20230726	186000	-30.16	20221227	117300	10.74	20230726	0.37	Y	005300	500	46 억	988889	N	N	367	N	N
42	20230920	160200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130900	400	2	0.31	2162236700	16614	180.80	130700	131300	129500	169600	91400	130500	130145.23	10.61	-35	5998	131900	131200	130400	129700	128900	131550	130050	46	39100	500	101790	100	1	9278884	12146	10.25	0.94	12	0.18	12772.00	138556.00	186000	20221227	-29.62	117300	20230726	11.59	176500	-25.84	20230102	117300	11.59	20230726	186000	-29.62	20221227	117300	11.59	20230726	0.38	Y	005300	500	46 억	984828	N	N	367	N	N
43	20230920	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130400	-100	5	-0.08	2012108700	15465	168.30	130700	131300	129500	169600	91400	130500	130107.26	10.61	-35	6113	131900	131200	130400	129700	128900	131550	130050	46	39100	500	101790	100	1	9278884	12100	10.21	0.94	12	0.17	12772.00	138556.00	186000	20221227	-29.89	117300	20230726	11.17	176500	-26.12	20230102	117300	11.17	20230726	186000	-29.89	20221227	117300	11.17	20230726	0.38	Y	005300	500	46 억	984828	N	N	1751	N	N
44	20230920	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130200	-300	5	-0.23	1629128400	12526	136.32	130700	131300	129500	169600	91400	130500	130059.75	10.61	-35	4409	131900	131200	130400	129700	128900	131550	130050	46	39100	500	101790	100	1	9278884	12081	10.19	0.94	12	0.13	12772.00	138556.00	186000	20221227	-30.00	117300	20230726	11.00	176500	-26.23	20230102	117300	11.00	20230726	186000	-30.00	20221227	117300	11.00	20230726	0.38	Y	005300	500	46 억	984828	N	N	1751	N	N
45	20230920	130157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	-400	5	-0.31	1257564600	9670	105.23	130700	131300	129500	169600	91400	130500	130048.05	10.61	-35	3197	131900	131200	130400	129700	128900	131550	130050	46	39100	500	101790	100	1	9278884	12072	10.19	0.94	12	0.10	12772.00	138556.00	186000	20221227	-30.05	117300	20230726	10.91	176500	-26.29	20230102	117300	10.91	20230726	186000	-30.05	20221227	117300	10.91	20230726	0.38	Y	005300	500	46 억	984828	N	N	1751	N	N
46	20230920	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130200	-300	5	-0.23	1063226300	8177	88.99	130700	131300	129500	169600	91400	130500	130026.45	10.61	-35	2197	131900	131200	130400	129700	128900	131550	130050	46	39100	500	101790	100	1	9278884	12081	10.19	0.94	12	0.09	12772.00	138556.00	186000	20221227	-30.00	117300	20230726	11.00	176500	-26.23	20230102	117300	11.00	20230726	186000	-30.00	20221227	117300	11.00	20230726	0.38	Y	005300	500	46 억	984828	N	N	1751	N	N
47	20230920	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	-500	5	-0.38	867611200	6674	72.63	130700	131300	129500	169600	91400	130500	129998.68	10.61	-35	1059	131900	131200	130400	129700	128900	131550	130050	46	39100	500	101790	100	1	9278884	12063	10.18	0.94	12	0.07	12772.00	138556.00	186000	20221227	-30.11	117300	20230726	10.83	176500	-26.35	20230102	117300	10.83	20230726	186000	-30.11	20221227	117300	10.83	20230726	0.38	Y	005300	500	46 억	984828	N	N	1751	N	N
48	20230920	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	-500	5	-0.38	599714900	4614	50.21	130700	131300	129500	169600	91400	130500	129977.22	10.61	-35	97	131900	131200	130400	129700	128900	131550	130050	46	39100	500	101790	100	1	9278884	12063	10.18	0.94	12	0.05	12772.00	138556.00	186000	20221227	-30.11	117300	20230726	10.83	176500	-26.35	20230102	117300	10.83	20230726	186000	-30.11	20221227	117300	10.83	20230726	0.38	Y	005300	500	46 억	984828	N	N	1751	N	N
49	20230920	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130500	0	3	0.00	24554000	188	2.05	130700	131300	130500	169600	91400	130500	130606.38	10.61	-35	-13	131900	131200	130400	129700	128900	131550	130050	46	39100	500	101790	100	1	9278884	12109	10.22	0.94	12	0.00	12772.00	138556.00	186000	20221227	-29.84	117300	20230726	11.25	176500	-26.06	20230102	117300	11.25	20230726	186000	-29.84	20221227	117300	11.25	20230726	0.38	Y	005300	500	46 억	984828	N	N	1751	N	N
50	20230919	160153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130500	900	2	0.69	1196899900	9169	76.45	130000	131100	129600	168400	90800	129600	130537.67	10.64	0	-1773	132000	130800	129900	128700	127800	131400	129300	46	38800	500	101080	100	1	9278884	12109	10.22	0.94	12	0.10	12772.00	138556.00	186000	20221227	-29.84	117300	20230726	11.25	176500	-26.06	20230102	117300	11.25	20230726	186000	-29.84	20221227	117300	11.25	20230726	0.39	Y	005300	500	46 억	986973	N	N	1751	N	N
51	20230919	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130400	800	2	0.62	1081565200	8284	69.07	130000	131100	129600	168400	90800	129600	130560.74	10.64	0	-1405	132000	130800	129900	128700	127800	131400	129300	46	38800	500	101080	100	1	9278884	12100	10.21	0.94	12	0.09	12772.00	138556.00	186000	20221227	-29.89	117300	20230726	11.17	176500	-26.12	20230102	117300	11.17	20230726	186000	-29.89	20221227	117300	11.17	20230726	0.39	Y	005300	500	46 억	986973	N	N	1658	N	N
52	20230919	140152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130700	1100	2	0.85	707095900	5417	45.17	130000	131100	129600	168400	90800	129600	130532.75	10.64	0	134	132000	130800	129900	128700	127800	131400	129300	46	38800	500	101080	100	1	9278884	12128	10.23	0.94	12	0.06	12772.00	138556.00	186000	20221227	-29.73	117300	20230726	11.42	176500	-25.95	20230102	117300	11.42	20230726	186000	-29.73	20221227	117300	11.42	20230726	0.39	Y	005300	500	46 억	986973	N	N	1658	N	N
53	20230919	130153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130600	1000	2	0.77	532428200	4082	34.04	130000	131000	129600	168400	90800	129600	130433.17	10.64	0	213	132000	130800	129900	128700	127800	131400	129300	46	38800	500	101080	100	1	9278884	12118	10.23	0.94	12	0.04	12772.00	138556.00	186000	20221227	-29.78	117300	20230726	11.34	176500	-26.01	20230102	117300	11.34	20230726	186000	-29.78	20221227	117300	11.34	20230726	0.39	Y	005300	500	46 억	986973	N	N	1658	N	N
54	20230919	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130800	1200	2	0.93	421709800	3235	26.97	130000	131000	129600	168400	90800	129600	130358.52	10.64	0	200	132000	130800	129900	128700	127800	131400	129300	46	38800	500	101080	100	1	9278884	12137	10.24	0.94	12	0.03	12772.00	138556.00	186000	20221227	-29.68	117300	20230726	11.51	176500	-25.89	20230102	117300	11.51	20230726	186000	-29.68	20221227	117300	11.51	20230726	0.39	Y	005300	500	46 억	986973	N	N	1658	N	N
55	20230919	110158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130300	700	2	0.54	291809800	2241	18.69	130000	130700	129600	168400	90800	129600	130214.10	10.64	0	325	132000	130800	129900	128700	127800	131400	129300	46	38800	500	101080	100	1	9278884	12090	10.20	0.94	12	0.02	12772.00	138556.00	186000	20221227	-29.95	117300	20230726	11.08	176500	-26.18	20230102	117300	11.08	20230726	186000	-29.95	20221227	117300	11.08	20230726	0.39	Y	005300	500	46 억	986973	N	N	1658	N	N
56	20230919	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130700	1100	2	0.85	179186700	1377	11.48	130000	130700	129600	168400	90800	129600	130128.32	10.64	0	190	132000	130800	129900	128700	127800	131400	129300	46	38800	500	101080	100	1	9278884	12128	10.23	0.94	12	0.01	12772.00	138556.00	186000	20221227	-29.73	117300	20230726	11.42	176500	-25.95	20230102	117300	11.42	20230726	186000	-29.73	20221227	117300	11.42	20230726	0.39	Y	005300	500	46 억	986973	N	N	1658	N	N
57	20230919	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	400	2	0.31	14576200	112	0.93	130000	130400	130000	168400	90800	129600	130144.64	10.64	0	44	132000	130800	129900	128700	127800	131400	129300	46	38800	500	101080	100	1	9278884	12063	10.18	0.94	12	0.00	12772.00	138556.00	186000	20221227	-30.11	117300	20230726	10.83	176500	-26.35	20230102	117300	10.83	20230726	186000	-30.11	20221227	117300	10.83	20230726	0.39	Y	005300	500	46 억	986973	N	N	1658	N	N
58	20230918	160157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	100	2	0.08	1558575600	11980	48.99	129500	131100	129000	168300	90700	129500	130098.13	10.61	0	1880	131300	130400	129600	128700	127900	130000	128300	46	38800	500	101010	100	1	9278884	12025	10.15	0.94	12	0.13	12772.00	138556.00	186000	20221227	-30.32	117300	20230726	10.49	176500	-26.57	20230102	117300	10.49	20230726	186000	-30.32	20221227	117300	10.49	20230726	0.39	Y	005300	500	46 억	984920	N	N	1658	N	N
59	20230918	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	500	2	0.39	1381859500	10618	43.42	129500	131100	129000	168300	90700	129500	130143.11	10.61	0	1954	131300	130400	129600	128700	127900	130000	128300	46	38800	500	101010	100	1	9278884	12063	10.18	0.94	12	0.11	12772.00	138556.00	186000	20221227	-30.11	117300	20230726	10.83	176500	-26.35	20230102	117300	10.83	20230726	186000	-30.11	20221227	117300	10.83	20230726	0.39	Y	005300	500	46 억	984920	N	N	2491	N	N
60	20230918	140158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	500	2	0.39	1160275000	8913	36.45	129500	131100	129000	168300	90700	129500	130177.83	10.61	0	2513	131300	130400	129600	128700	127900	130000	128300	46	38800	500	101010	100	1	9278884	12063	10.18	0.94	12	0.10	12772.00	138556.00	186000	20221227	-30.11	117300	20230726	10.83	176500	-26.35	20230102	117300	10.83	20230726	186000	-30.11	20221227	117300	10.83	20230726	0.39	Y	005300	500	46 억	984920	N	N	2491	N	N
61	20230918	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130300	800	2	0.62	1041083000	7997	32.70	129500	131100	129000	168300	90700	129500	130184.19	10.61	0	2965	131300	130400	129600	128700	127900	130000	128300	46	38800	500	101010	100	1	9278884	12090	10.20	0.94	12	0.09	12772.00	138556.00	186000	20221227	-29.95	117300	20230726	11.08	176500	-26.18	20230102	117300	11.08	20230726	186000	-29.95	20221227	117300	11.08	20230726	0.39	Y	005300	500	46 억	984920	N	N	2491	N	N
62	20230918	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130800	1300	2	1.00	879187000	6755	27.63	129500	131100	129000	168300	90700	129500	130153.52	10.61	0	3537	131300	130400	129600	128700	127900	130000	128300	46	38800	500	101010	100	1	9278884	12137	10.24	0.94	12	0.07	12772.00	138556.00	186000	20221227	-29.68	117300	20230726	11.51	176500	-25.89	20230102	117300	11.51	20230726	186000	-29.68	20221227	117300	11.51	20230726	0.39	Y	005300	500	46 억	984920	N	N	2491	N	N
63	20230918	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130200	700	2	0.54	623475300	4799	19.63	129500	130400	129000	168300	90700	129500	129917.75	10.61	0	3009	131300	130400	129600	128700	127900	130000	128300	46	38800	500	101010	100	1	9278884	12081	10.19	0.94	12	0.05	12772.00	138556.00	186000	20221227	-30.00	117300	20230726	11.00	176500	-26.23	20230102	117300	11.00	20230726	186000	-30.00	20221227	117300	11.00	20230726	0.39	Y	005300	500	46 억	984920	N	N	2491	N	N
64	20230918	100153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129900	400	2	0.31	270554000	2085	8.53	129500	130200	129000	168300	90700	129500	129762.11	10.61	0	824	131300	130400	129600	128700	127900	130000	128300	46	38800	500	101010	100	1	9278884	12053	10.17	0.94	12	0.02	12772.00	138556.00	186000	20221227	-30.16	117300	20230726	10.74	176500	-26.40	20230102	117300	10.74	20230726	186000	-30.16	20221227	117300	10.74	20230726	0.39	Y	005300	500	46 억	984920	N	N	2491	N	N
65	20230918	090154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	300	2	0.23	10383000	80	0.33	129500	130000	129500	168300	90700	129500	129787.50	10.61	0	-1	131300	130400	129600	128700	127900	130000	128300	46	38800	500	101010	100	1	9278884	12044	10.16	0.94	12	0.00	12772.00	138556.00	186000	20221227	-30.22	117300	20230726	10.66	176500	-26.46	20230102	117300	10.66	20230726	186000	-30.22	20221227	117300	10.66	20230726	0.39	Y	005300	500	46 억	984920	N	N	2491	N	N
66	20230915	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-300	5	-0.23	3130368200	24183	156.66	130500	130500	128800	168700	90900	129800	129444.99	10.58	0	837	132200	131000	129700	128500	127200	131600	129100	46	38900	500	101240	100	1	9278884	12016	10.14	0.93	12	0.26	12772.00	138556.00	186000	20221227	-30.38	117300	20230726	10.40	176500	-26.63	20230102	117300	10.40	20230726	186000	-30.38	20221227	117300	10.40	20230726	0.39	Y	005300	500	46 억	981492	N	N	2491	N	N
67	20230915	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-300	5	-0.23	2586601600	19984	129.46	130500	130500	128800	168700	90900	129800	129433.63	10.58	0	923	132200	131000	129700	128500	127200	131600	129100	46	38900	500	101240	100	1	9278884	12016	10.14	0.93	12	0.22	12772.00	138556.00	186000	20221227	-30.38	117300	20230726	10.40	176500	-26.63	20230102	117300	10.40	20230726	186000	-30.38	20221227	117300	10.40	20230726	0.39	Y	005300	500	46 억	981492	N	N	221	N	N
68	20230915	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129400	-400	5	-0.31	1356118300	10472	67.84	130500	130500	128800	168700	90900	129800	129499.46	10.58	0	573	132200	131000	129700	128500	127200	131600	129100	46	38900	500	101240	100	1	9278884	12007	10.13	0.93	12	0.11	12772.00	138556.00	186000	20221227	-30.43	117300	20230726	10.32	176500	-26.69	20230102	117300	10.32	20230726	186000	-30.43	20221227	117300	10.32	20230726	0.39	Y	005300	500	46 억	981492	N	N	221	N	N
69	20230915	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129300	-500	5	-0.39	959122600	7405	47.97	130500	130500	128800	168700	90900	129800	129523.65	10.58	0	400	132200	131000	129700	128500	127200	131600	129100	46	38900	500	101240	100	1	9278884	11998	10.12	0.93	12	0.08	12772.00	138556.00	186000	20221227	-30.48	117300	20230726	10.23	176500	-26.74	20230102	117300	10.23	20230726	186000	-30.48	20221227	117300	10.23	20230726	0.39	Y	005300	500	46 억	981492	N	N	221	N	N
70	20230915	120155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-100	5	-0.08	647250600	4993	32.34	130500	130500	128800	168700	90900	129800	129631.60	10.58	0	-33	132200	131000	129700	128500	127200	131600	129100	46	38900	500	101240	100	1	9278884	12035	10.16	0.94	12	0.05	12772.00	138556.00	186000	20221227	-30.27	117300	20230726	10.57	176500	-26.52	20230102	117300	10.57	20230726	186000	-30.27	20221227	117300	10.57	20230726	0.39	Y	005300	500	46 억	981492	N	N	221	N	N
71	20230915	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-100	5	-0.08	395171800	3047	19.74	130500	130500	128800	168700	90900	129800	129692.09	10.58	0	205	132200	131000	129700	128500	127200	131600	129100	46	38900	500	101240	100	1	9278884	12035	10.16	0.94	12	0.03	12772.00	138556.00	186000	20221227	-30.27	117300	20230726	10.57	176500	-26.52	20230102	117300	10.57	20230726	186000	-30.27	20221227	117300	10.57	20230726	0.39	Y	005300	500	46 억	981492	N	N	221	N	N
72	20230915	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-100	5	-0.08	185071100	1430	9.26	130500	130500	128800	168700	90900	129800	129420.35	10.58	0	-66	132200	131000	129700	128500	127200	131600	129100	46	38900	500	101240	100	1	9278884	12035	10.16	0.94	12	0.02	12772.00	138556.00	186000	20221227	-30.27	117300	20230726	10.57	176500	-26.52	20230102	117300	10.57	20230726	186000	-30.27	20221227	117300	10.57	20230726	0.39	Y	005300	500	46 억	981492	N	N	221	N	N
73	20230915	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	-600	5	-0.46	38458300	297	1.92	130500	130500	129000	168700	90900	129800	129489.23	10.58	0	101	132200	131000	129700	128500	127200	131600	129100	46	38900	500	101240	100	1	9278884	11988	10.12	0.93	12	0.00	12772.00	138556.00	186000	20221227	-30.54	117300	20230726	10.14	176500	-26.80	20230102	117300	10.14	20230726	186000	-30.54	20221227	117300	10.14	20230726	0.39	Y	005300	500	46 억	981492	N	N	221	N	N
74	20230914	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	0	3	0.00	1996483200	15434	50.51	129500	130900	128400	168700	90900	129800	129354.47	10.65	0	-1415	131600	130700	128900	128000	126200	131150	128450	46	38900	500	101240	100	1	9278884	12044	10.16	0.94	12	0.17	12772.00	138556.00	186000	20221227	-30.22	117300	20230726	10.66	176500	-26.46	20230102	117300	10.66	20230726	186000	-30.22	20221227	117300	10.66	20230726	0.40	Y	005300	500	46 억	988323	N	N	221	N	N
75	20230914	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	-700	5	-0.54	1575463400	12183	39.87	129500	130900	128400	168700	90900	129800	129316.54	10.65	0	-1129	131600	130700	128900	128000	126200	131150	128450	46	38900	500	101240	100	1	9278884	11979	10.11	0.93	12	0.13	12772.00	138556.00	186000	20221227	-30.59	117300	20230726	10.06	176500	-26.86	20230102	117300	10.06	20230726	186000	-30.59	20221227	117300	10.06	20230726	0.40	Y	005300	500	46 억	988323	N	N	3346	N	N
76	20230914	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-800	5	-0.62	1234110600	9543	31.23	129500	130900	128400	168700	90900	129800	129321.03	10.65	0	-556	131600	130700	128900	128000	126200	131150	128450	46	38900	500	101240	100	1	9278884	11970	10.10	0.93	12	0.10	12772.00	138556.00	186000	20221227	-30.65	117300	20230726	9.97	176500	-26.91	20230102	117300	9.97	20230726	186000	-30.65	20221227	117300	9.97	20230726	0.40	Y	005300	500	46 억	988323	N	N	3346	N	N
77	20230914	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	-600	5	-0.46	1030333700	7965	26.07	129500	130900	128400	168700	90900	129800	129357.65	10.65	0	-159	131600	130700	128900	128000	126200	131150	128450	46	38900	500	101240	100	1	9278884	11988	10.12	0.93	12	0.09	12772.00	138556.00	186000	20221227	-30.54	117300	20230726	10.14	176500	-26.80	20230102	117300	10.14	20230726	186000	-30.54	20221227	117300	10.14	20230726	0.40	Y	005300	500	46 억	988323	N	N	3346	N	N
78	20230914	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-800	5	-0.62	888814600	6868	22.48	129500	130900	128400	168700	90900	129800	129413.89	10.65	0	-39	131600	130700	128900	128000	126200	131150	128450	46	38900	500	101240	100	1	9278884	11970	10.10	0.93	12	0.07	12772.00	138556.00	186000	20221227	-30.65	117300	20230726	9.97	176500	-26.91	20230102	117300	9.97	20230726	186000	-30.65	20221227	117300	9.97	20230726	0.40	Y	005300	500	46 억	988323	N	N	3346	N	N
79	20230914	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	-1000	5	-0.77	704702300	5439	17.80	129500	130900	128400	168700	90900	129800	129564.68	10.65	0	179	131600	130700	128900	128000	126200	131150	128450	46	38900	500	101240	100	1	9278884	11951	10.08	0.93	12	0.06	12772.00	138556.00	186000	20221227	-30.75	117300	20230726	9.80	176500	-27.03	20230102	117300	9.80	20230726	186000	-30.75	20221227	117300	9.80	20230726	0.40	Y	005300	500	46 억	988323	N	N	3346	N	N
80	20230914	100149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	300	2	0.23	233873300	1796	5.88	129500	130900	129300	168700	90900	129800	130218.99	10.65	0	635	131600	130700	128900	128000	126200	131150	128450	46	38900	500	101240	100	1	9278884	12072	10.19	0.94	12	0.02	12772.00	138556.00	186000	20221227	-30.05	117300	20230726	10.91	176500	-26.29	20230102	117300	10.91	20230726	186000	-30.05	20221227	117300	10.91	20230726	0.40	Y	005300	500	46 억	988323	N	N	3346	N	N
81	20230914	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	0	3	0.00	15801500	122	0.40	129500	129800	129300	168700	90900	129800	129520.49	10.65	0	18	131600	130700	128900	128000	126200	131150	128450	46	38900	500	101240	100	1	9278884	12044	10.16	0.94	12	0.00	12772.00	138556.00	186000	20221227	-30.22	117300	20230726	10.66	176500	-26.46	20230102	117300	10.66	20230726	186000	-30.22	20221227	117300	10.66	20230726	0.40	Y	005300	500	46 억	988323	N	N	3346	N	N
82	20230913	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	1400	2	1.09	3939993000	30554	255.00	127800	129800	127100	166900	89900	128400	128951.23	10.58	0	5672	131533	129966	128933	127366	126333	129450	126850	46	38500	500	100150	100	1	9278884	12044	10.16	0.94	12	0.33	12772.00	138556.00	186000	20221227	-30.22	117300	20230726	10.66	176500	-26.46	20230102	117300	10.66	20230726	186000	-30.22	20221227	117300	10.66	20230726	0.40	Y	005300	500	46 억	981937	N	N	3346	N	N
83	20230913	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	1300	2	1.01	3725456900	28900	241.20	127800	129800	127100	166900	89900	128400	128908.54	10.58	0	5692	131533	129966	128933	127366	126333	129450	126850	46	38500	500	100150	100	1	9278884	12035	10.16	0.94	12	0.31	12772.00	138556.00	186000	20221227	-30.27	117300	20230726	10.57	176500	-26.52	20230102	117300	10.57	20230726	186000	-30.27	20221227	117300	10.57	20230726	0.40	Y	005300	500	46 억	981937	N	N	228	N	N
84	20230913	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	500	2	0.39	2337141900	18149	151.47	127800	129800	127100	166900	89900	128400	128775.24	10.58	0	2800	131533	129966	128933	127366	126333	129450	126850	46	38500	500	100150	100	1	9278884	11960	10.09	0.93	12	0.20	12772.00	138556.00	186000	20221227	-30.70	117300	20230726	9.89	176500	-26.97	20230102	117300	9.89	20230726	186000	-30.70	20221227	117300	9.89	20230726	0.40	Y	005300	500	46 억	981937	N	N	228	N	N
85	20230913	130150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	800	2	0.62	1898049400	14753	123.13	127800	129500	127100	166900	89900	128400	128655.15	10.58	0	2466	131533	129966	128933	127366	126333	129450	126850	46	38500	500	100150	100	1	9278884	11988	10.12	0.93	12	0.16	12772.00	138556.00	186000	20221227	-30.54	117300	20230726	10.14	176500	-26.80	20230102	117300	10.14	20230726	186000	-30.54	20221227	117300	10.14	20230726	0.40	Y	005300	500	46 억	981937	N	N	228	N	N
86	20230913	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128500	100	2	0.08	1449273300	11266	94.02	127800	129500	127100	166900	89900	128400	128641.34	10.58	0	1886	131533	129966	128933	127366	126333	129450	126850	46	38500	500	100150	100	1	9278884	11923	10.06	0.93	12	0.12	12772.00	138556.00	186000	20221227	-30.91	117300	20230726	9.55	176500	-27.20	20230102	117300	9.55	20230726	186000	-30.91	20221227	117300	9.55	20230726	0.40	Y	005300	500	46 억	981937	N	N	228	N	N
87	20230913	110153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	200	2	0.16	1077514600	8375	69.90	127800	129500	127100	166900	89900	128400	128658.46	10.58	0	2735	131533	129966	128933	127366	126333	129450	126850	46	38500	500	100150	100	1	9278884	11933	10.07	0.93	12	0.09	12772.00	138556.00	186000	20221227	-30.86	117300	20230726	9.63	176500	-27.14	20230102	117300	9.63	20230726	186000	-30.86	20221227	117300	9.63	20230726	0.40	Y	005300	500	46 억	981937	N	N	228	N	N
88	20230913	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128500	100	2	0.08	414385600	3225	26.92	127800	129500	127100	166900	89900	128400	128491.66	10.58	0	206	131533	129966	128933	127366	126333	129450	126850	46	38500	500	100150	100	1	9278884	11923	10.06	0.93	12	0.03	12772.00	138556.00	186000	20221227	-30.91	117300	20230726	9.55	176500	-27.20	20230102	117300	9.55	20230726	186000	-30.91	20221227	117300	9.55	20230726	0.40	Y	005300	500	46 억	981937	N	N	228	N	N
89	20230913	090151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	-500	5	-0.39	17641800	138	1.15	127800	127900	127700	166900	89900	128400	127839.13	10.58	0	-37	131533	129966	128933	127366	126333	129450	126850	46	38500	500	100150	100	1	9278884	11868	10.01	0.92	12	0.00	12772.00	138556.00	186000	20221227	-31.24	117300	20230726	9.04	176500	-27.54	20230102	117300	9.04	20230726	186000	-31.24	20221227	117300	9.04	20230726	0.40	Y	005300	500	46 억	981937	N	N	228	N	N
90	20230912	160150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128400	-700	5	-0.54	1538937000	11972	153.17	129100	130500	127900	167800	90400	129100	128544.69	10.62	0	-1562	131366	130232	129666	128532	127966	129950	128250	46	38700	500	100690	100	1	9278884	11914	10.05	0.93	12	0.13	12772.00	138556.00	186000	20221227	-30.97	117300	20230726	9.46	176500	-27.25	20230102	117300	9.46	20230726	186000	-30.97	20221227	117300	9.46	20230726	0.43	Y	005300	500	46 억	985741	N	N	228	N	N
91	20230912	150152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	-900	5	-0.70	1369433100	10651	136.27	129100	130500	127900	167800	90400	129100	128573.20	10.62	0	-1631	131366	130232	129666	128532	127966	129950	128250	46	38700	500	100690	100	1	9278884	11896	10.04	0.93	12	0.11	12772.00	138556.00	186000	20221227	-31.08	117300	20230726	9.29	176500	-27.37	20230102	117300	9.29	20230726	186000	-31.08	20221227	117300	9.29	20230726	0.43	Y	005300	500	46 억	985741	N	N	629	N	N
92	20230912	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128500	-600	5	-0.46	1153950600	8971	114.78	129100	130500	127900	167800	90400	129100	128631.21	10.62	0	-1391	131366	130232	129666	128532	127966	129950	128250	46	38700	500	100690	100	1	9278884	11923	10.06	0.93	12	0.10	12772.00	138556.00	186000	20221227	-30.91	117300	20230726	9.55	176500	-27.20	20230102	117300	9.55	20230726	186000	-30.91	20221227	117300	9.55	20230726	0.43	Y	005300	500	46 억	985741	N	N	629	N	N
93	20230912	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	-800	5	-0.62	973483900	7563	96.76	129100	130500	127900	167800	90400	129100	128716.63	10.62	0	-1239	131366	130232	129666	128532	127966	129950	128250	46	38700	500	100690	100	1	9278884	11905	10.05	0.93	12	0.08	12772.00	138556.00	186000	20221227	-31.02	117300	20230726	9.38	176500	-27.31	20230102	117300	9.38	20230726	186000	-31.02	20221227	117300	9.38	20230726	0.43	Y	005300	500	46 억	985741	N	N	629	N	N
94	20230912	120149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128400	-700	5	-0.54	807618600	6270	80.22	129100	130500	127900	167800	90400	129100	128806.79	10.62	0	-484	131366	130232	129666	128532	127966	129950	128250	46	38700	500	100690	100	1	9278884	11914	10.05	0.93	12	0.07	12772.00	138556.00	186000	20221227	-30.97	117300	20230726	9.46	176500	-27.25	20230102	117300	9.46	20230726	186000	-30.97	20221227	117300	9.46	20230726	0.43	Y	005300	500	46 억	985741	N	N	629	N	N
95	20230912	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	-800	5	-0.62	668892100	5190	66.40	129100	130500	127900	167800	90400	129100	128880.94	10.62	0	-256	131366	130232	129666	128532	127966	129950	128250	46	38700	500	100690	100	1	9278884	11905	10.05	0.93	12	0.06	12772.00	138556.00	186000	20221227	-31.02	117300	20230726	9.38	176500	-27.31	20230102	117300	9.38	20230726	186000	-31.02	20221227	117300	9.38	20230726	0.43	Y	005300	500	46 억	985741	N	N	629	N	N
96	20230912	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129400	300	2	0.23	162874200	1256	16.07	129100	130500	129100	167800	90400	129100	129676.91	10.62	0	-228	131366	130232	129666	128532	127966	129950	128250	46	38700	500	100690	100	1	9278884	12007	10.13	0.93	12	0.01	12772.00	138556.00	186000	20221227	-30.43	117300	20230726	10.32	176500	-26.69	20230102	117300	10.32	20230726	186000	-30.43	20221227	117300	10.32	20230726	0.43	Y	005300	500	46 억	985741	N	N	629	N	N
97	20230912	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	600	2	0.46	16053700	124	1.59	129100	129800	129100	167800	90400	129100	129465.32	10.62	0	31	131366	130232	129666	128532	127966	129950	128250	46	38700	500	100690	100	1	9278884	12035	10.16	0.94	12	0.00	12772.00	138556.00	186000	20221227	-30.27	117300	20230726	10.57	176500	-26.52	20230102	117300	10.57	20230726	186000	-30.27	20221227	117300	10.57	20230726	0.43	Y	005300	500	46 억	985741	N	N	629	N	N
98	20230911	160149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	-2000	5	-1.53	1004683100	7758	32.18	130800	130800	129100	170400	91800	131100	129504.46	10.64	0	-3068	134233	132666	129633	128066	125033	133450	128850	46	39300	500	102250	100	1	9278884	11979	10.11	0.93	12	0.08	12772.00	138556.00	186000	20221227	-30.59	117300	20230726	10.06	176500	-26.86	20230102	117300	10.06	20230726	186000	-30.59	20221227	117300	10.06	20230726	0.42	Y	005300	500	46 억	987383	N	N	629	N	N
99	20230911	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	-1900	5	-1.45	885865100	6838	28.36	130800	130800	129100	170400	91800	131100	129550.32	10.64	0	-2803	134233	132666	129633	128066	125033	133450	128850	46	39300	500	102250	100	1	9278884	11988	10.12	0.93	12	0.07	12772.00	138556.00	186000	20221227	-30.54	117300	20230726	10.14	176500	-26.80	20230102	117300	10.14	20230726	186000	-30.54	20221227	117300	10.14	20230726	0.42	Y	005300	500	46 억	987383	N	N	568	N	N
100	20230911	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-1600	5	-1.22	669877800	5168	21.43	130800	130800	129200	170400	91800	131100	129620.32	10.64	0	-2183	134233	132666	129633	128066	125033	133450	128850	46	39300	500	102250	100	1	9278884	12016	10.14	0.93	12	0.06	12772.00	138556.00	186000	20221227	-30.38	117300	20230726	10.40	176500	-26.63	20230102	117300	10.40	20230726	186000	-30.38	20221227	117300	10.40	20230726	0.42	Y	005300	500	46 억	987383	N	N	568	N	N
101	20230911	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	-1900	5	-1.45	595013200	4589	19.03	130800	130800	129200	170400	91800	131100	129660.75	10.64	0	-1904	134233	132666	129633	128066	125033	133450	128850	46	39300	500	102250	100	1	9278884	11988	10.12	0.93	12	0.05	12772.00	138556.00	186000	20221227	-30.54	117300	20230726	10.14	176500	-26.80	20230102	117300	10.14	20230726	186000	-30.54	20221227	117300	10.14	20230726	0.42	Y	005300	500	46 억	987383	N	N	568	N	N
102	20230911	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129500	-1600	5	-1.22	503711800	3883	16.10	130800	130800	129200	170400	91800	131100	129722.33	10.64	0	-1695	134233	132666	129633	128066	125033	133450	128850	46	39300	500	102250	100	1	9278884	12016	10.14	0.93	12	0.04	12772.00	138556.00	186000	20221227	-30.38	117300	20230726	10.40	176500	-26.63	20230102	117300	10.40	20230726	186000	-30.38	20221227	117300	10.40	20230726	0.42	Y	005300	500	46 억	987383	N	N	568	N	N
103	20230911	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-1400	5	-1.07	383796500	2956	12.26	130800	130800	129400	170400	91800	131100	129836.43	10.64	0	-1238	134233	132666	129633	128066	125033	133450	128850	46	39300	500	102250	100	1	9278884	12035	10.16	0.94	12	0.03	12772.00	138556.00	186000	20221227	-30.27	117300	20230726	10.57	176500	-26.52	20230102	117300	10.57	20230726	186000	-30.27	20221227	117300	10.57	20230726	0.42	Y	005300	500	46 억	987383	N	N	568	N	N
104	20230911	100149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	-1500	5	-1.14	253617900	1951	8.09	130800	130800	129600	170400	91800	131100	129993.80	10.64	0	-700	134233	132666	129633	128066	125033	133450	128850	46	39300	500	102250	100	1	9278884	12025	10.15	0.94	12	0.02	12772.00	138556.00	186000	20221227	-30.32	117300	20230726	10.49	176500	-26.57	20230102	117300	10.49	20230726	186000	-30.32	20221227	117300	10.49	20230726	0.42	Y	005300	500	46 억	987383	N	N	568	N	N
105	20230911	090148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	-1000	5	-0.76	12788200	98	0.41	130800	130800	130100	170400	91800	131100	130491.84	10.64	0	8	134233	132666	129633	128066	125033	133450	128850	46	39300	500	102250	100	1	9278884	12072	10.19	0.94	12	0.00	12772.00	138556.00	186000	20221227	-30.05	117300	20230726	10.91	176500	-26.29	20230102	117300	10.91	20230726	186000	-30.05	20221227	117300	10.91	20230726	0.42	Y	005300	500	46 억	987383	N	N	568	N	N
106	20230908	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131100	3700	2	2.90	3126595800	24099	66.62	126600	131200	126600	165600	89200	127400	129739.31	10.62	0	3781	129733	128566	126733	125566	123733	127650	124650	46	38200	500	99370	100	1	9278884	12165	10.26	0.95	12	0.26	12772.00	138556.00	186000	20221227	-29.52	117300	20230726	11.76	176500	-25.72	20230102	117300	11.76	20230726	186000	-29.52	20221227	117300	11.76	20230726	0.39	Y	005300	500	46 억	985065	N	N	565	N	N
107	20230908	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130900	3500	2	2.75	2917343200	22502	62.20	126600	131200	126600	165600	89200	127400	129648.17	10.62	0	3815	129733	128566	126733	125566	123733	127650	124650	46	38200	500	99370	100	1	9278884	12146	10.25	0.94	12	0.24	12772.00	138556.00	186000	20221227	-29.62	117300	20230726	11.59	176500	-25.84	20230102	117300	11.59	20230726	186000	-29.62	20221227	117300	11.59	20230726	0.39	Y	005300	500	46 억	985065	N	N	645	N	N
108	20230908	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130600	3200	2	2.51	2518828100	19457	53.79	126600	131200	126600	165600	89200	127400	129456.14	10.62	0	5039	129733	128566	126733	125566	123733	127650	124650	46	38200	500	99370	100	1	9278884	12118	10.23	0.94	12	0.21	12772.00	138556.00	186000	20221227	-29.78	117300	20230726	11.34	176500	-26.01	20230102	117300	11.34	20230726	186000	-29.78	20221227	117300	11.34	20230726	0.39	Y	005300	500	46 억	985065	N	N	645	N	N
109	20230908	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130800	3400	2	2.67	2175144300	16831	46.53	126600	131100	126600	165600	89200	127400	129234.41	10.62	0	5320	129733	128566	126733	125566	123733	127650	124650	46	38200	500	99370	100	1	9278884	12137	10.24	0.94	12	0.18	12772.00	138556.00	186000	20221227	-29.68	117300	20230726	11.51	176500	-25.89	20230102	117300	11.51	20230726	186000	-29.68	20221227	117300	11.51	20230726	0.39	Y	005300	500	46 억	985065	N	N	645	N	N
110	20230908	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129900	2500	2	1.96	1693954800	13143	36.33	126600	129900	126600	165600	89200	127400	128886.46	10.62	0	4472	129733	128566	126733	125566	123733	127650	124650	46	38200	500	99370	100	1	9278884	12053	10.17	0.94	12	0.14	12772.00	138556.00	186000	20221227	-30.16	117300	20230726	10.74	176500	-26.40	20230102	117300	10.74	20230726	186000	-30.16	20221227	117300	10.74	20230726	0.39	Y	005300	500	46 억	985065	N	N	645	N	N
111	20230908	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	1700	2	1.33	1166414700	9067	25.06	126600	129300	126600	165600	89200	127400	128643.95	10.62	0	3720	129733	128566	126733	125566	123733	127650	124650	46	38200	500	99370	100	1	9278884	11979	10.11	0.93	12	0.10	12772.00	138556.00	186000	20221227	-30.59	117300	20230726	10.06	176500	-26.86	20230102	117300	10.06	20230726	186000	-30.59	20221227	117300	10.06	20230726	0.39	Y	005300	500	46 억	985065	N	N	645	N	N
112	20230908	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	1400	2	1.10	730747800	5692	15.74	126600	129300	126600	165600	89200	127400	128381.55	10.62	0	2341	129733	128566	126733	125566	123733	127650	124650	46	38200	500	99370	100	1	9278884	11951	10.08	0.93	12	0.06	12772.00	138556.00	186000	20221227	-30.75	117300	20230726	9.80	176500	-27.03	20230102	117300	9.80	20230726	186000	-30.75	20221227	117300	9.80	20230726	0.39	Y	005300	500	46 억	985065	N	N	645	N	N
113	20230908	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	-400	5	-0.31	55157600	435	1.20	126600	127700	126600	165600	89200	127400	126799.08	10.62	0	183	129733	128566	126733	125566	123733	127650	124650	46	38200	500	99370	100	1	9278884	11784	9.94	0.92	12	0.00	12772.00	138556.00	186000	20221227	-31.72	117300	20230726	8.27	176500	-28.05	20230102	117300	8.27	20230726	186000	-31.72	20221227	117300	8.27	20230726	0.39	Y	005300	500	46 억	985065	N	N	645	N	N
114	20230907	160151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-900	5	-0.70	4568175900	36072	213.30	127700	127900	124900	166700	89900	128300	126640.39	10.63	0	7524	130366	129332	128266	127232	126166	129850	127750	46	38400	500	100070	100	1	9278884	11821	9.97	0.92	12	0.39	12772.00	138556.00	186000	20221227	-31.51	117300	20230726	8.61	176500	-27.82	20230102	117300	8.61	20230726	186000	-31.51	20221227	117300	8.61	20230726	0.37	Y	005300	500	46 억	986795	N	N	645	N	N
115	20230907	150149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127200	-1100	5	-0.86	4264030800	33683	199.18	127700	127900	124900	166700	89900	128300	126592.96	10.63	0	7171	130366	129332	128266	127232	126166	129850	127750	46	38400	500	100070	100	1	9278884	11803	9.96	0.92	12	0.36	12772.00	138556.00	186000	20221227	-31.61	117300	20230726	8.44	176500	-27.93	20230102	117300	8.44	20230726	186000	-31.61	20221227	117300	8.44	20230726	0.37	Y	005300	500	46 억	986795	N	N	330	N	N
116	20230907	140149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127200	-1100	5	-0.86	3041824700	24060	142.27	127700	127900	124900	166700	89900	128300	126426.63	10.63	0	2415	130366	129332	128266	127232	126166	129850	127750	46	38400	500	100070	100	1	9278884	11803	9.96	0.92	12	0.26	12772.00	138556.00	186000	20221227	-31.61	117300	20230726	8.44	176500	-27.93	20230102	117300	8.44	20230726	186000	-31.61	20221227	117300	8.44	20230726	0.37	Y	005300	500	46 억	986795	N	N	330	N	N
117	20230907	130151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-900	5	-0.70	2629660400	20816	123.09	127700	127900	124900	166700	89900	128300	126328.80	10.63	0	1655	130366	129332	128266	127232	126166	129850	127750	46	38400	500	100070	100	1	9278884	11821	9.97	0.92	12	0.22	12772.00	138556.00	186000	20221227	-31.51	117300	20230726	8.61	176500	-27.82	20230102	117300	8.61	20230726	186000	-31.51	20221227	117300	8.61	20230726	0.37	Y	005300	500	46 억	986795	N	N	330	N	N
118	20230907	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	-1400	5	-1.09	2111281600	16737	98.97	127700	127900	124900	166700	89900	128300	126144.57	10.63	0	-13	130366	129332	128266	127232	126166	129850	127750	46	38400	500	100070	100	1	9278884	11775	9.94	0.92	12	0.18	12772.00	138556.00	186000	20221227	-31.77	117300	20230726	8.18	176500	-28.10	20230102	117300	8.18	20230726	186000	-31.77	20221227	117300	8.18	20230726	0.37	Y	005300	500	46 억	986795	N	N	330	N	N
119	20230907	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	-1800	5	-1.40	1692712900	13433	79.43	127700	127900	124900	166700	89900	128300	126011.53	10.63	0	-1184	130366	129332	128266	127232	126166	129850	127750	46	38400	500	100070	100	1	9278884	11738	9.90	0.91	12	0.14	12772.00	138556.00	186000	20221227	-31.99	117300	20230726	7.84	176500	-28.33	20230102	117300	7.84	20230726	186000	-31.99	20221227	117300	7.84	20230726	0.37	Y	005300	500	46 억	986795	N	N	330	N	N
120	20230907	100150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	125500	-2800	5	-2.18	976880700	7734	45.73	127700	127900	125300	166700	89900	128300	126309.89	10.63	0	-2849	130366	129332	128266	127232	126166	129850	127750	46	38400	500	100070	100	1	9278884	11645	9.83	0.91	12	0.08	12772.00	138556.00	186000	20221227	-32.53	117300	20230726	6.99	176500	-28.90	20230102	117300	6.99	20230726	186000	-32.53	20221227	117300	6.99	20230726	0.37	Y	005300	500	46 억	986795	N	N	330	N	N
121	20230907	090151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	-900	5	-0.70	66670200	523	3.09	127700	127900	127100	166700	89900	128300	127476.48	10.63	0	-196	130366	129332	128266	127232	126166	129850	127750	46	38400	500	100070	100	1	9278884	11821	9.97	0.92	12	0.01	12772.00	138556.00	186000	20221227	-31.51	117300	20230726	8.61	176500	-27.82	20230102	117300	8.61	20230726	186000	-31.51	20221227	117300	8.61	20230726	0.37	Y	005300	500	46 억	986795	N	N	330	N	N
122	20230906	160150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	-800	5	-0.62	2162951400	16900	42.52	128200	129300	127200	167800	90400	129100	127985.18	10.70	0	-1935	133166	131132	129266	127232	125366	132150	128250	46	38700	500	100690	100	1	9278884	11905	10.05	0.93	12	0.18	12772.00	138556.00	186000	20221227	-31.02	117300	20230726	9.38	176500	-27.31	20230102	117300	9.38	20230726	186000	-31.02	20221227	117300	9.38	20230726	0.37	Y	005300	500	46 억	992929	N	N	330	N	N
123	20230906	150148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128000	-1100	5	-0.85	1900647700	14852	37.37	128200	129300	127200	167800	90400	129100	127972.51	10.70	0	-1804	133166	131132	129266	127232	125366	132150	128250	46	38700	500	100690	100	1	9278884	11877	10.02	0.92	12	0.16	12772.00	138556.00	186000	20221227	-31.18	117300	20230726	9.12	176500	-27.48	20230102	117300	9.12	20230726	186000	-31.18	20221227	117300	9.12	20230726	0.37	Y	005300	500	46 억	992929	N	N	1609	N	N
124	20230906	140150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	-1300	5	-1.01	1571971800	12281	30.90	128200	129300	127200	167800	90400	129100	128000.31	10.70	0	-1956	133166	131132	129266	127232	125366	132150	128250	46	38700	500	100690	100	1	9278884	11858	10.01	0.92	12	0.13	12772.00	138556.00	186000	20221227	-31.29	117300	20230726	8.95	176500	-27.59	20230102	117300	8.95	20230726	186000	-31.29	20221227	117300	8.95	20230726	0.37	Y	005300	500	46 억	992929	N	N	1609	N	N
125	20230906	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127700	-1400	5	-1.08	1435179100	11210	28.21	128200	129300	127200	167800	90400	129100	128026.68	10.70	0	-1820	133166	131132	129266	127232	125366	132150	128250	46	38700	500	100690	100	1	9278884	11849	10.00	0.92	12	0.12	12772.00	138556.00	186000	20221227	-31.34	117300	20230726	8.87	176500	-27.65	20230102	117300	8.87	20230726	186000	-31.34	20221227	117300	8.87	20230726	0.37	Y	005300	500	46 억	992929	N	N	1609	N	N
126	20230906	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	-1500	5	-1.16	1327518300	10367	26.09	128200	129300	127200	167800	90400	129100	128052.31	10.70	0	-1853	133166	131132	129266	127232	125366	132150	128250	46	38700	500	100690	100	1	9278884	11840	9.99	0.92	12	0.11	12772.00	138556.00	186000	20221227	-31.40	117300	20230726	8.78	176500	-27.71	20230102	117300	8.78	20230726	186000	-31.40	20221227	117300	8.78	20230726	0.37	Y	005300	500	46 억	992929	N	N	1609	N	N
127	20230906	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	-1200	5	-0.93	656307200	5104	12.84	128200	129300	127800	167800	90400	129100	128586.83	10.70	0	-916	133166	131132	129266	127232	125366	132150	128250	46	38700	500	100690	100	1	9278884	11868	10.01	0.92	12	0.06	12772.00	138556.00	186000	20221227	-31.24	117300	20230726	9.04	176500	-27.54	20230102	117300	9.04	20230726	186000	-31.24	20221227	117300	9.04	20230726	0.37	Y	005300	500	46 억	992929	N	N	1609	N	N
128	20230906	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	-500	5	-0.39	266434600	2069	5.21	128200	129300	128100	167800	90400	129100	128774.58	10.70	0	-275	133166	131132	129266	127232	125366	132150	128250	46	38700	500	100690	100	1	9278884	11933	10.07	0.93	12	0.02	12772.00	138556.00	186000	20221227	-30.86	117300	20230726	9.63	176500	-27.14	20230102	117300	9.63	20230726	186000	-30.86	20221227	117300	9.63	20230726	0.37	Y	005300	500	46 억	992929	N	N	1609	N	N
129	20230906	090149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	-1000	5	-0.77	27047200	211	0.53	128200	128800	128100	167800	90400	129100	128185.78	10.70	0	-69	133166	131132	129266	127232	125366	132150	128250	46	38700	500	100690	100	1	9278884	11886	10.03	0.92	12	0.00	12772.00	138556.00	186000	20221227	-31.13	117300	20230726	9.21	176500	-27.42	20230102	117300	9.21	20230726	186000	-31.13	20221227	117300	9.21	20230726	0.37	Y	005300	500	46 억	992929	N	N	1609	N	N
130	20230905	160148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	-100	5	-0.08	5120844600	39742	246.98	127800	131300	127400	167900	90500	129200	128852.20	10.72	0	-2881	131000	130100	128600	127700	126200	130550	128150	46	38700	500	100770	100	1	9278884	11979	10.11	0.93	12	0.43	12772.00	138556.00	186000	20221227	-30.59	117300	20230726	10.06	176500	-26.86	20230102	117300	10.06	20230726	186000	-30.59	20221227	117300	10.06	20230726	0.35	Y	005300	500	46 억	994442	N	N	1609	N	N
131	20230905	150151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	-600	5	-0.46	4759939500	36938	229.56	127800	131300	127400	167900	90500	129200	128862.95	10.72	0	-3403	131000	130100	128600	127700	126200	130550	128150	46	38700	500	100770	100	1	9278884	11933	10.07	0.93	12	0.40	12772.00	138556.00	186000	20221227	-30.86	117300	20230726	9.63	176500	-27.14	20230102	117300	9.63	20230726	186000	-30.86	20221227	117300	9.63	20230726	0.35	Y	005300	500	46 억	994442	N	N	462	N	N
132	20230905	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128400	-800	5	-0.62	4246033100	32939	204.70	127800	131300	127400	167900	90500	129200	128905.95	10.72	0	-3068	131000	130100	128600	127700	126200	130550	128150	46	38700	500	100770	100	1	9278884	11914	10.05	0.93	12	0.35	12772.00	138556.00	186000	20221227	-30.97	117300	20230726	9.46	176500	-27.25	20230102	117300	9.46	20230726	186000	-30.97	20221227	117300	9.46	20230726	0.35	Y	005300	500	46 억	994442	N	N	462	N	N
133	20230905	130144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	-1000	5	-0.77	4021769100	31195	193.87	127800	131300	127400	167900	90500	129200	128923.52	10.72	0	-2443	131000	130100	128600	127700	126200	130550	128150	46	38700	500	100770	100	1	9278884	11896	10.04	0.93	12	0.34	12772.00	138556.00	186000	20221227	-31.08	117300	20230726	9.29	176500	-27.37	20230102	117300	9.29	20230726	186000	-31.08	20221227	117300	9.29	20230726	0.35	Y	005300	500	46 억	994442	N	N	462	N	N
134	20230905	120150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	-900	5	-0.70	3062402100	23694	147.25	127800	131300	127800	167900	90500	129200	129248.00	10.72	0	-1205	131000	130100	128600	127700	126200	130550	128150	46	38700	500	100770	100	1	9278884	11905	10.05	0.93	12	0.26	12772.00	138556.00	186000	20221227	-31.02	117300	20230726	9.38	176500	-27.31	20230102	117300	9.38	20230726	186000	-31.02	20221227	117300	9.38	20230726	0.35	Y	005300	500	46 억	994442	N	N	462	N	N
135	20230905	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129600	400	2	0.31	1994577900	15395	95.67	127800	131300	127800	167900	90500	129200	129560.11	10.72	0	382	131000	130100	128600	127700	126200	130550	128150	46	38700	500	100770	100	1	9278884	12025	10.15	0.94	12	0.17	12772.00	138556.00	186000	20221227	-30.32	117300	20230726	10.49	176500	-26.57	20230102	117300	10.49	20230726	186000	-30.32	20221227	117300	10.49	20230726	0.35	Y	005300	500	46 억	994442	N	N	462	N	N
136	20230905	100148	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	0	3	0.00	782849000	6076	37.76	127800	129600	127800	167900	90500	129200	128842.82	10.72	0	538	131000	130100	128600	127700	126200	130550	128150	46	38700	500	100770	100	1	9278884	11988	10.12	0.93	12	0.07	12772.00	138556.00	186000	20221227	-30.54	117300	20230726	10.14	176500	-26.80	20230102	117300	10.14	20230726	186000	-30.54	20221227	117300	10.14	20230726	0.35	Y	005300	500	46 억	994442	N	N	462	N	N
137	20230905	090147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	-1000	5	-0.77	195907300	1532	9.52	127800	128900	127800	167900	90500	129200	127876.83	10.72	0	278	131000	130100	128600	127700	126200	130550	128150	46	38700	500	100770	100	1	9278884	11896	10.04	0.93	12	0.02	12772.00	138556.00	186000	20221227	-31.08	117300	20230726	9.29	176500	-27.37	20230102	117300	9.29	20230726	186000	-31.08	20221227	117300	9.29	20230726	0.35	Y	005300	500	46 억	994442	N	N	462	N	N
138	20230904	160147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	300	2	0.23	2068690200	16090	65.19	128900	129500	127100	167500	90300	128900	128568.32	10.73	0	-618	131100	130000	129000	127900	126900	129500	127400	46	38600	500	100540	100	1	9278884	11988	10.12	0.93	12	0.17	12772.00	138556.00	186000	20221227	-30.54	117300	20230726	10.14	176500	-26.80	20230102	117300	10.14	20230726	186000	-30.54	20221227	117300	10.14	20230726	0.33	Y	005300	500	46 억	995257	N	N	462	N	N
139	20230904	150145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	100	2	0.08	1946990900	15147	61.37	128900	129500	127100	167500	90300	128900	128539.70	10.73	0	-367	131100	130000	129000	127900	126900	129500	127400	46	38600	500	100540	100	1	9278884	11970	10.10	0.93	12	0.16	12772.00	138556.00	186000	20221227	-30.65	117300	20230726	9.97	176500	-26.91	20230102	117300	9.97	20230726	186000	-30.65	20221227	117300	9.97	20230726	0.33	Y	005300	500	46 억	995257	N	N	129	N	N
140	20230904	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	-100	5	-0.08	1643902600	12797	51.85	128900	129500	127100	167500	90300	128900	128460.00	10.73	0	-126	131100	130000	129000	127900	126900	129500	127400	46	38600	500	100540	100	1	9278884	11951	10.08	0.93	12	0.14	12772.00	138556.00	186000	20221227	-30.75	117300	20230726	9.80	176500	-27.03	20230102	117300	9.80	20230726	186000	-30.75	20221227	117300	9.80	20230726	0.33	Y	005300	500	46 억	995257	N	N	129	N	N
141	20230904	130149	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	-100	5	-0.08	1425778500	11101	44.97	128900	129500	127100	167500	90300	128900	128436.94	10.73	0	-567	131100	130000	129000	127900	126900	129500	127400	46	38600	500	100540	100	1	9278884	11951	10.08	0.93	12	0.12	12772.00	138556.00	186000	20221227	-30.75	117300	20230726	9.80	176500	-27.03	20230102	117300	9.80	20230726	186000	-30.75	20221227	117300	9.80	20230726	0.33	Y	005300	500	46 억	995257	N	N	129	N	N
142	20230904	120146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128600	-300	5	-0.23	1192500200	9289	37.63	128900	129500	127100	167500	90300	128900	128377.67	10.73	0	-860	131100	130000	129000	127900	126900	129500	127400	46	38600	500	100540	100	1	9278884	11933	10.07	0.93	12	0.10	12772.00	138556.00	186000	20221227	-30.86	117300	20230726	9.63	176500	-27.14	20230102	117300	9.63	20230726	186000	-30.86	20221227	117300	9.63	20230726	0.33	Y	005300	500	46 억	995257	N	N	129	N	N
143	20230904	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	-600	5	-0.47	953788300	7429	30.10	128900	129500	127100	167500	90300	128900	128387.17	10.73	0	-859	131100	130000	129000	127900	126900	129500	127400	46	38600	500	100540	100	1	9278884	11905	10.05	0.93	12	0.08	12772.00	138556.00	186000	20221227	-31.02	117300	20230726	9.38	176500	-27.31	20230102	117300	9.38	20230726	186000	-31.02	20221227	117300	9.38	20230726	0.33	Y	005300	500	46 억	995257	N	N	129	N	N
144	20230904	100144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	-600	5	-0.47	626192300	4873	19.74	128900	129500	127100	167500	90300	128900	128502.42	10.73	0	-1277	131100	130000	129000	127900	126900	129500	127400	46	38600	500	100540	100	1	9278884	11905	10.05	0.93	12	0.05	12772.00	138556.00	186000	20221227	-31.02	117300	20230726	9.38	176500	-27.31	20230102	117300	9.38	20230726	186000	-31.02	20221227	117300	9.38	20230726	0.33	Y	005300	500	46 억	995257	N	N	129	N	N
145	20230904	090146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128500	-400	5	-0.31	97576900	757	3.07	128900	129100	128500	167500	90300	128900	128899.47	10.73	0	-198	131100	130000	129000	127900	126900	129500	127400	46	38600	500	100540	100	1	9278884	11923	10.06	0.93	12	0.01	12772.00	138556.00	186000	20221227	-30.91	117300	20230726	9.55	176500	-27.20	20230102	117300	9.55	20230726	186000	-30.91	20221227	117300	9.55	20230726	0.33	Y	005300	500	46 억	995257	N	N	129	N	N
146	20230901	160145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	-1000	5	-0.77	3176692600	24649	124.65	129200	130100	128000	168800	91000	129900	128877.13	10.72	0	775	132233	131066	130133	128966	128033	130600	128500	46	38900	500	101320	100	1	9278884	11960	10.09	0.93	12	0.27	12772.00	138556.00	186000	20221227	-30.70	117300	20230726	9.89	176500	-26.97	20230102	117300	9.89	20230726	186000	-30.70	20221227	117300	9.89	20230726	0.32	Y	005300	500	46 억	994496	N	N	129	N	N
147	20230901	150147	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	-800	5	-0.62	2833994100	21992	111.21	129200	130100	128000	168800	91000	129900	128864.77	10.72	0	654	132233	131066	130133	128966	128033	130600	128500	46	38900	500	101320	100	1	9278884	11979	10.11	0.93	12	0.24	12772.00	138556.00	186000	20221227	-30.59	117300	20230726	10.06	176500	-26.86	20230102	117300	10.06	20230726	186000	-30.59	20221227	117300	10.06	20230726	0.32	Y	005300	500	46 억	994496	N	N	810	N	N
148	20230901	140146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	-1000	5	-0.77	2069741600	16064	81.23	129200	130100	128000	168800	91000	129900	128843.48	10.72	0	1189	132233	131066	130133	128966	128033	130600	128500	46	38900	500	101320	100	1	9278884	11960	10.09	0.93	12	0.17	12772.00	138556.00	186000	20221227	-30.70	117300	20230726	9.89	176500	-26.97	20230102	117300	9.89	20230726	186000	-30.70	20221227	117300	9.89	20230726	0.32	Y	005300	500	46 억	994496	N	N	810	N	N
149	20230901	130146	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-900	5	-0.69	1535831300	11922	60.29	129200	130100	128000	168800	91000	129900	128823.29	10.72	0	606	132233	131066	130133	128966	128033	130600	128500	46	38900	500	101320	100	1	9278884	11970	10.10	0.93	12	0.13	12772.00	138556.00	186000	20221227	-30.65	117300	20230726	9.97	176500	-26.91	20230102	117300	9.97	20230726	186000	-30.65	20221227	117300	9.97	20230726	0.32	Y	005300	500	46 억	994496	N	N	810	N	N
150	20230901	120145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-900	5	-0.69	1276084100	9908	50.10	129200	130100	128000	168800	91000	129900	128793.31	10.72	0	257	132233	131066	130133	128966	128033	130600	128500	46	38900	500	101320	100	1	9278884	11970	10.10	0.93	12	0.11	12772.00	138556.00	186000	20221227	-30.65	117300	20230726	9.97	176500	-26.91	20230102	117300	9.97	20230726	186000	-30.65	20221227	117300	9.97	20230726	0.32	Y	005300	500	46 억	994496	N	N	810	N	N
151	20230901	110145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129000	-900	5	-0.69	1046802800	8129	41.11	129200	130100	128000	168800	91000	129900	128773.87	10.72	0	14	132233	131066	130133	128966	128033	130600	128500	46	38900	500	101320	100	1	9278884	11970	10.10	0.93	12	0.09	12772.00	138556.00	186000	20221227	-30.65	117300	20230726	9.97	176500	-26.91	20230102	117300	9.97	20230726	186000	-30.65	20221227	117300	9.97	20230726	0.32	Y	005300	500	46 억	994496	N	N	810	N	N
152	20230901	100145	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128500	-1400	5	-1.08	607198100	4716	23.85	129200	130100	128000	168800	91000	129900	128752.78	10.72	0	-719	132233	131066	130133	128966	128033	130600	128500	46	38900	500	101320	100	1	9278884	11923	10.06	0.93	12	0.05	12772.00	138556.00	186000	20221227	-30.91	117300	20230726	9.55	176500	-27.20	20230102	117300	9.55	20230726	186000	-30.91	20221227	117300	9.55	20230726	0.32	Y	005300	500	46 억	994496	N	N	810	N	N
153	20230901	090144	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	128700	-1200	5	-0.92	63534300	492	2.49	129200	130100	128700	168800	91000	129900	129134.76	10.72	0	-311	132233	131066	130133	128966	128033	130600	128500	46	38900	500	101320	100	1	9278884	11942	10.08	0.93	12	0.01	12772.00	138556.00	186000	20221227	-30.81	117300	20230726	9.72	176500	-27.08	20230102	117300	9.72	20230726	186000	-30.81	20221227	117300	9.72	20230726	0.32	Y	005300	500	46 억	994496	N	N	810	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History