KissMeData/005300/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

80 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	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	20230731	160205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122400	1400	2	1.16	2179540400	17974	72.76	121000	122500	120200	157300	84700	121000	121260.29	11.96	0	3230	123333	122166	121333	120166	119333	121750	119750	46	36300	500	94380	100	1	9278884	11357	9.58	0.88	12	0.19	12772.00	138556.00	186000	20221227	-34.19	117300	20230726	4.35	176500	-30.65	20230102	117300	4.35	20230726	186000	-34.19	20221227	117300	4.35	20230726	0.44	Y	005300	500	46 억	1109894	N	N	531	N	N
3	20230731	150205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122000	1000	2	0.83	1924923800	15891	64.33	121000	122500	120200	157300	84700	121000	121132.96	11.96	0	3141	123333	122166	121333	120166	119333	121750	119750	46	36300	500	94380	100	1	9278884	11320	9.55	0.88	12	0.17	12772.00	138556.00	186000	20221227	-34.41	117300	20230726	4.01	176500	-30.88	20230102	117300	4.01	20230726	186000	-34.41	20221227	117300	4.01	20230726	0.44	Y	005300	500	46 억	1109894	N	N	1540	N	N
4	20230731	140206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121200	200	2	0.17	1484056500	12260	49.63	121000	122500	120200	157300	84700	121000	121048.65	11.96	0	2810	123333	122166	121333	120166	119333	121750	119750	46	36300	500	94380	100	1	9278884	11246	9.49	0.87	12	0.13	12772.00	138556.00	186000	20221227	-34.84	117300	20230726	3.32	176500	-31.33	20230102	117300	3.32	20230726	186000	-34.84	20221227	117300	3.32	20230726	0.44	Y	005300	500	46 억	1109894	N	N	1540	N	N
5	20230731	130205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	120800	-200	5	-0.17	1227142200	10137	41.03	121000	122500	120200	157300	84700	121000	121055.76	11.96	0	2290	123333	122166	121333	120166	119333	121750	119750	46	36300	500	94380	100	1	9278884	11209	9.46	0.87	12	0.11	12772.00	138556.00	186000	20221227	-35.05	117300	20230726	2.98	176500	-31.56	20230102	117300	2.98	20230726	186000	-35.05	20221227	117300	2.98	20230726	0.44	Y	005300	500	46 억	1109894	N	N	1540	N	N
6	20230731	120208	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121100	100	2	0.08	953000500	7870	31.86	121000	122500	120200	157300	84700	121000	121092.82	11.96	0	2043	123333	122166	121333	120166	119333	121750	119750	46	36300	500	94380	100	1	9278884	11237	9.48	0.87	12	0.08	12772.00	138556.00	186000	20221227	-34.89	117300	20230726	3.24	176500	-31.39	20230102	117300	3.24	20230726	186000	-34.89	20221227	117300	3.24	20230726	0.44	Y	005300	500	46 억	1109894	N	N	1540	N	N
7	20230731	110207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	120900	-100	5	-0.08	609980600	5038	20.39	121000	122500	120200	157300	84700	121000	121075.94	11.96	0	1097	123333	122166	121333	120166	119333	121750	119750	46	36300	500	94380	100	1	9278884	11218	9.47	0.87	12	0.05	12772.00	138556.00	186000	20221227	-35.00	117300	20230726	3.07	176500	-31.50	20230102	117300	3.07	20230726	186000	-35.00	20221227	117300	3.07	20230726	0.44	Y	005300	500	46 억	1109894	N	N	1540	N	N
8	20230731	100207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	120900	-100	5	-0.08	350298300	2889	11.69	121000	122500	120200	157300	84700	121000	121252.44	11.96	0	784	123333	122166	121333	120166	119333	121750	119750	46	36300	500	94380	100	1	9278884	11218	9.47	0.87	12	0.03	12772.00	138556.00	186000	20221227	-35.00	117300	20230726	3.07	176500	-31.50	20230102	117300	3.07	20230726	186000	-35.00	20221227	117300	3.07	20230726	0.44	Y	005300	500	46 억	1109894	N	N	1540	N	N
9	20230731	090205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	1500	2	1.24	8603100	71	0.29	121000	122500	121000	157300	84700	121000	121170.42	11.96	0	24	123333	122166	121333	120166	119333	121750	119750	46	36300	500	94380	100	1	9278884	11367	9.59	0.88	12	0.00	12772.00	138556.00	186000	20221227	-34.14	117300	20230726	4.43	176500	-30.59	20230102	117300	4.43	20230726	186000	-34.14	20221227	117300	4.43	20230726	0.44	Y	005300	500	46 억	1109894	N	N	1540	N	N
10	20230728	160205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121000	-1500	5	-1.22	2987565400	24674	90.69	122000	122500	120500	159200	85800	122500	121080.95	11.99	0	-1021	125300	123900	121400	120000	117500	124600	120700	46	36700	500	95550	100	1	9278884	11227	9.47	0.87	12	0.27	12772.00	138556.00	186000	20221227	-34.95	117300	20230726	3.15	176500	-31.44	20230102	117300	3.15	20230726	186000	-34.95	20221227	117300	3.15	20230726	0.44	Y	005300	500	46 억	1112735	N	N	1540	N	N
11	20230728	150204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121200	-1300	5	-1.06	2723455800	22494	82.67	122000	122500	120500	159200	85800	122500	121074.13	11.99	0	-1012	125300	123900	121400	120000	117500	124600	120700	46	36700	500	95550	100	1	9278884	11246	9.49	0.87	12	0.24	12772.00	138556.00	186000	20221227	-34.84	117300	20230726	3.32	176500	-31.33	20230102	117300	3.32	20230726	186000	-34.84	20221227	117300	3.32	20230726	0.44	Y	005300	500	46 억	1112735	N	N	1469	N	N
12	20230728	140205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121200	-1300	5	-1.06	2171735600	17941	65.94	122000	122500	120500	159200	85800	122500	121047.94	11.99	0	-1438	125300	123900	121400	120000	117500	124600	120700	46	36700	500	95550	100	1	9278884	11246	9.49	0.87	12	0.19	12772.00	138556.00	186000	20221227	-34.84	117300	20230726	3.32	176500	-31.33	20230102	117300	3.32	20230726	186000	-34.84	20221227	117300	3.32	20230726	0.44	Y	005300	500	46 억	1112735	N	N	1469	N	N
13	20230728	130206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121100	-1400	5	-1.14	1815757600	15001	55.13	122000	122500	120500	159200	85800	122500	121041.46	11.99	0	-958	125300	123900	121400	120000	117500	124600	120700	46	36700	500	95550	100	1	9278884	11237	9.48	0.87	12	0.16	12772.00	138556.00	186000	20221227	-34.89	117300	20230726	3.24	176500	-31.39	20230102	117300	3.24	20230726	186000	-34.89	20221227	117300	3.24	20230726	0.44	Y	005300	500	46 억	1112735	N	N	1469	N	N
14	20230728	120205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121200	-1300	5	-1.06	1234974800	10205	37.51	122000	122500	120500	159200	85800	122500	121015.18	11.99	0	-605	125300	123900	121400	120000	117500	124600	120700	46	36700	500	95550	100	1	9278884	11246	9.49	0.87	12	0.11	12772.00	138556.00	186000	20221227	-34.84	117300	20230726	3.32	176500	-31.33	20230102	117300	3.32	20230726	186000	-34.84	20221227	117300	3.32	20230726	0.44	Y	005300	500	46 억	1112735	N	N	1469	N	N
15	20230728	110205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121100	-1400	5	-1.14	927558200	7667	28.18	122000	122500	120500	159200	85800	122500	120978.61	11.99	0	-597	125300	123900	121400	120000	117500	124600	120700	46	36700	500	95550	100	1	9278884	11237	9.48	0.87	12	0.08	12772.00	138556.00	186000	20221227	-34.89	117300	20230726	3.24	176500	-31.39	20230102	117300	3.24	20230726	186000	-34.89	20221227	117300	3.24	20230726	0.44	Y	005300	500	46 억	1112735	N	N	1469	N	N
16	20230728	100205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	120800	-1700	5	-1.39	448803600	3707	13.62	122000	122500	120500	159200	85800	122500	121065.35	11.99	0	-1069	125300	123900	121400	120000	117500	124600	120700	46	36700	500	95550	100	1	9278884	11209	9.46	0.87	12	0.04	12772.00	138556.00	186000	20221227	-35.05	117300	20230726	2.98	176500	-31.56	20230102	117300	2.98	20230726	186000	-35.05	20221227	117300	2.98	20230726	0.44	Y	005300	500	46 억	1112735	N	N	1469	N	N
17	20230728	090205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121700	-800	5	-0.65	47356800	388	1.43	122000	122500	121700	159200	85800	122500	122041.80	11.99	0	-290	125300	123900	121400	120000	117500	124600	120700	46	36700	500	95550	100	1	9278884	11292	9.53	0.88	12	0.00	12772.00	138556.00	186000	20221227	-34.57	117300	20230726	3.75	176500	-31.05	20230102	117300	3.75	20230726	186000	-34.57	20221227	117300	3.75	20230726	0.44	Y	005300	500	46 억	1112735	N	N	1469	N	N
18	20230727	160205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	3700	2	3.11	3320122600	27206	61.68	118900	122800	118900	154400	83200	118800	122035.35	11.92	-4777	5125	123666	121232	119266	116832	114866	120250	115850	46	35600	500	92660	100	1	9278884	11367	9.59	0.88	12	0.29	12772.00	138556.00	186000	20221227	-34.14	117300	20230726	4.43	176500	-30.59	20230102	117300	4.43	20230726	186000	-34.14	20221227	117300	4.43	20230726	0.40	Y	005300	500	46 억	1105793	N	N	1469	N	N
19	20230727	150204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122300	3500	2	2.95	2857285600	23422	53.10	118900	122800	118900	154400	83200	118800	121991.53	11.92	-4777	4295	123666	121232	119266	116832	114866	120250	115850	46	35600	500	92660	100	1	9278884	11348	9.58	0.88	12	0.25	12772.00	138556.00	186000	20221227	-34.25	117300	20230726	4.26	176500	-30.71	20230102	117300	4.26	20230726	186000	-34.25	20221227	117300	4.26	20230726	0.40	Y	005300	500	46 억	1105793	N	N	5115	N	N
20	20230727	140204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122400	3600	2	3.03	2127788400	17450	39.56	118900	122800	118900	154400	83200	118800	121936.30	11.92	-4777	5006	123666	121232	119266	116832	114866	120250	115850	46	35600	500	92660	100	1	9278884	11357	9.58	0.88	12	0.19	12772.00	138556.00	186000	20221227	-34.19	117300	20230726	4.35	176500	-30.65	20230102	117300	4.35	20230726	186000	-34.19	20221227	117300	4.35	20230726	0.40	Y	005300	500	46 억	1105793	N	N	5115	N	N
21	20230727	130205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122300	3500	2	2.95	1811426800	14866	33.70	118900	122800	118900	154400	83200	118800	121850.32	11.92	-4777	5841	123666	121232	119266	116832	114866	120250	115850	46	35600	500	92660	100	1	9278884	11348	9.58	0.88	12	0.16	12772.00	138556.00	186000	20221227	-34.25	117300	20230726	4.26	176500	-30.71	20230102	117300	4.26	20230726	186000	-34.25	20221227	117300	4.26	20230726	0.40	Y	005300	500	46 억	1105793	N	N	5115	N	N
22	20230727	120205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122400	3600	2	3.03	1635133700	13427	30.44	118900	122800	118900	154400	83200	118800	121779.53	11.92	-4777	5600	123666	121232	119266	116832	114866	120250	115850	46	35600	500	92660	100	1	9278884	11357	9.58	0.88	12	0.14	12772.00	138556.00	186000	20221227	-34.19	117300	20230726	4.35	176500	-30.65	20230102	117300	4.35	20230726	186000	-34.19	20221227	117300	4.35	20230726	0.40	Y	005300	500	46 억	1105793	N	N	5115	N	N
23	20230727	110204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122700	3900	2	3.28	1363112100	11206	25.40	118900	122800	118900	154400	83200	118800	121641.27	11.92	-4777	5691	123666	121232	119266	116832	114866	120250	115850	46	35600	500	92660	100	1	9278884	11385	9.61	0.89	12	0.12	12772.00	138556.00	186000	20221227	-34.03	117300	20230726	4.60	176500	-30.48	20230102	117300	4.60	20230726	186000	-34.03	20221227	117300	4.60	20230726	0.40	Y	005300	500	46 억	1105793	N	N	5115	N	N
24	20230727	100205	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121500	2700	2	2.27	760874400	6284	14.25	118900	122000	118900	154400	83200	118800	121081.22	11.92	-4777	3344	123666	121232	119266	116832	114866	120250	115850	46	35600	500	92660	100	1	9278884	11274	9.51	0.88	12	0.07	12772.00	138556.00	186000	20221227	-34.68	117300	20230726	3.58	176500	-31.16	20230102	117300	3.58	20230726	186000	-34.68	20221227	117300	3.58	20230726	0.40	Y	005300	500	46 억	1105793	N	N	5115	N	N
25	20230727	090206	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	119400	600	2	0.51	31210500	261	0.59	118900	120200	118900	154400	83200	118800	119580.46	11.92	-4777	194	123666	121232	119266	116832	114866	120250	115850	46	35600	500	92660	100	1	9278884	11079	9.35	0.86	12	0.00	12772.00	138556.00	186000	20221227	-35.81	117300	20230726	1.79	176500	-32.35	20230102	117300	1.79	20230726	186000	-35.81	20221227	117300	1.79	20230726	0.40	Y	005300	500	46 억	1105793	N	N	5115	N	N
26	20230726	160203	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	118800	-2600	5	-2.14	5146434000	43507	102.65	120000	121700	117300	157800	85000	121400	118289.77	11.97	0	-878	125666	123532	121566	119432	117466	122550	118450	46	36400	500	94690	100	1	9278884	11023	9.30	0.86	12	0.47	12772.00	138556.00	186000	20221227	-36.13	117300	20230726	1.28	176500	-32.69	20230102	117300	1.28	20230726	186000	-36.13	20221227	117300	1.28	20230726	0.41	Y	005300	500	46 억	1110570	N	N	5115	N	N
27	20230726	150206	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	119000	-2400	5	-1.98	4843538600	40964	96.65	120000	121700	117300	157800	85000	121400	118238.91	11.97	0	-877	125666	123532	121566	119432	117466	122550	118450	46	36400	500	94690	100	1	9278884	11042	9.32	0.86	12	0.44	12772.00	138556.00	186000	20221227	-36.02	117300	20230726	1.45	176500	-32.58	20230102	117300	1.45	20230726	186000	-36.02	20221227	117300	1.45	20230726	0.41	Y	005300	500	46 억	1110570	N	N	2260	N	N
28	20230726	140205	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	118000	-3400	5	-2.80	4229478500	35774	84.41	120000	121700	117300	157800	85000	121400	118227.72	11.97	0	-1548	125666	123532	121566	119432	117466	122550	118450	46	36400	500	94690	100	1	9278884	10949	9.24	0.85	12	0.39	12772.00	138556.00	186000	20221227	-36.56	117300	20230726	0.60	176500	-33.14	20230102	117300	0.60	20230726	186000	-36.56	20221227	117300	0.60	20230726	0.41	Y	005300	500	46 억	1110570	N	N	2260	N	N
29	20230726	130203	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	117700	-3700	5	-3.05	3459420100	29251	69.02	120000	121700	117300	157800	85000	121400	118266.73	11.97	0	-1784	125666	123532	121566	119432	117466	122550	118450	46	36400	500	94690	100	1	9278884	10921	9.22	0.85	12	0.32	12772.00	138556.00	186000	20221227	-36.72	117300	20230726	0.34	176500	-33.31	20230102	117300	0.34	20230726	186000	-36.72	20221227	117300	0.34	20230726	0.41	Y	005300	500	46 억	1110570	N	N	2260	N	N
30	20230726	120204	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	118600	-2800	5	-2.31	2878122200	24335	57.42	120000	121700	117300	157800	85000	121400	118270.89	11.97	0	-2656	125666	123532	121566	119432	117466	122550	118450	46	36400	500	94690	100	1	9278884	11005	9.29	0.86	12	0.26	12772.00	138556.00	186000	20221227	-36.24	117300	20230726	1.11	176500	-32.80	20230102	117300	1.11	20230726	186000	-36.24	20221227	117300	1.11	20230726	0.41	Y	005300	500	46 억	1110570	N	N	2260	N	N
31	20230726	110203	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	117500	-3900	5	-3.21	2359054500	19949	47.07	120000	121700	117300	157800	85000	121400	118254.27	11.97	0	-4268	125666	123532	121566	119432	117466	122550	118450	46	36400	500	94690	100	1	9278884	10903	9.20	0.85	12	0.21	12772.00	138556.00	186000	20221227	-36.83	117300	20230726	0.17	176500	-33.43	20230102	117300	0.17	20230726	186000	-36.83	20221227	117300	0.17	20230726	0.41	Y	005300	500	46 억	1110570	N	N	2260	N	N
32	20230726	100204	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	118500	-2900	5	-2.39	1339408900	11312	26.69	120000	121700	117300	157800	85000	121400	118406.02	11.97	0	-1932	125666	123532	121566	119432	117466	122550	118450	46	36400	500	94690	100	1	9278884	10995	9.28	0.86	12	0.12	12772.00	138556.00	186000	20221227	-36.29	117300	20230726	1.02	176500	-32.86	20230102	117300	1.02	20230726	186000	-36.29	20221227	117300	1.02	20230726	0.41	Y	005300	500	46 억	1110570	N	N	2260	N	N
33	20230726	090204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	120500	-900	5	-0.74	13000900	108	0.25	120000	121700	120000	157800	85000	121400	120378.70	11.97	0	-15	125666	123532	121566	119432	117466	122550	118450	46	36400	500	94690	100	1	9278884	11181	9.43	0.87	12	0.00	12772.00	138556.00	186000	20221227	-35.22	119600	20230710	0.75	176500	-31.73	20230102	119600	0.75	20230710	186000	-35.22	20221227	119600	0.75	20230710	0.41	Y	005300	500	46 억	1110570	N	N	2260	N	N
34	20230725	160203	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121400	-2300	5	-1.86	5114464300	42368	200.48	123700	123700	119600	160800	86600	123700	120715.26	11.96	0	1871	125700	124700	123400	122400	121100	124050	121750	46	37100	500	96480	100	1	9278884	11265	9.51	0.88	12	0.46	12772.00	138556.00	186000	20221227	-34.73	119600	20230725	1.51	176500	-31.22	20230102	119600	1.51	20230725	186000	-34.73	20221227	119600	1.51	20230725	0.39	Y	005300	500	46 억	1109865	N	N	2260	N	N
35	20230725	150202	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121400	-2300	5	-1.86	4722153800	39137	185.19	123700	123700	119600	160800	86600	123700	120657.02	11.96	0	1275	125700	124700	123400	122400	121100	124050	121750	46	37100	500	96480	100	1	9278884	11265	9.51	0.88	12	0.42	12772.00	138556.00	186000	20221227	-34.73	119600	20230725	1.51	176500	-31.22	20230102	119600	1.51	20230725	186000	-34.73	20221227	119600	1.51	20230725	0.39	Y	005300	500	46 억	1109865	N	N	674	N	N
36	20230725	140203	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	120100	-3600	5	-2.91	3630475200	30123	142.54	123700	123700	119600	160800	86600	123700	120521.70	11.96	0	-2815	125700	124700	123400	122400	121100	124050	121750	46	37100	500	96480	100	1	9278884	11144	9.40	0.87	12	0.32	12772.00	138556.00	186000	20221227	-35.43	119600	20230725	0.42	176500	-31.95	20230102	119600	0.42	20230725	186000	-35.43	20221227	119600	0.42	20230725	0.39	Y	005300	500	46 억	1109865	N	N	674	N	N
37	20230725	130203	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	120400	-3300	5	-2.67	3043852700	25241	119.44	123700	123700	119600	160800	86600	123700	120591.60	11.96	0	-4957	125700	124700	123400	122400	121100	124050	121750	46	37100	500	96480	100	1	9278884	11172	9.43	0.87	12	0.27	12772.00	138556.00	186000	20221227	-35.27	119600	20230725	0.67	176500	-31.78	20230102	119600	0.67	20230725	186000	-35.27	20221227	119600	0.67	20230725	0.39	Y	005300	500	46 억	1109865	N	N	674	N	N
38	20230725	120204	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	120700	-3000	5	-2.43	2400089700	19898	94.16	123700	123700	119600	160800	86600	123700	120619.65	11.96	0	-5313	125700	124700	123400	122400	121100	124050	121750	46	37100	500	96480	100	1	9278884	11200	9.45	0.87	12	0.21	12772.00	138556.00	186000	20221227	-35.11	119600	20230725	0.92	176500	-31.61	20230102	119600	0.92	20230725	186000	-35.11	20221227	119600	0.92	20230725	0.39	Y	005300	500	46 억	1109865	N	N	674	N	N
39	20230725	110203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	120400	-3300	5	-2.67	1337376300	11046	52.27	123700	123700	120200	160800	86600	123700	121073.36	11.96	0	-6016	125700	124700	123400	122400	121100	124050	121750	46	37100	500	96480	100	1	9278884	11172	9.43	0.87	12	0.12	12772.00	138556.00	186000	20221227	-35.27	119600	20230710	0.67	176500	-31.78	20230102	119600	0.67	20230710	186000	-35.27	20221227	119600	0.67	20230710	0.39	Y	005300	500	46 억	1109865	N	N	674	N	N
40	20230725	100203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	120600	-3100	5	-2.51	803429300	6620	31.33	123700	123700	120400	160800	86600	123700	121363.94	11.96	0	-3983	125700	124700	123400	122400	121100	124050	121750	46	37100	500	96480	100	1	9278884	11190	9.44	0.87	12	0.07	12772.00	138556.00	186000	20221227	-35.16	119600	20230710	0.84	176500	-31.67	20230102	119600	0.84	20230710	186000	-35.16	20221227	119600	0.84	20230710	0.39	Y	005300	500	46 억	1109865	N	N	674	N	N
41	20230725	090203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	-1100	5	-0.89	30865000	251	1.19	123700	123700	122500	160800	86600	123700	122968.13	11.96	0	-52	125700	124700	123400	122400	121100	124050	121750	46	37100	500	96480	100	1	9278884	11376	9.60	0.88	12	0.00	12772.00	138556.00	186000	20221227	-34.09	119600	20230710	2.51	176500	-30.54	20230102	119600	2.51	20230710	186000	-34.09	20221227	119600	2.51	20230710	0.39	Y	005300	500	46 억	1109865	N	N	674	N	N
42	20230724	160202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	-200	5	-0.16	2575553300	20903	197.76	123900	124400	122100	161000	86800	123900	123214.51	11.92	150	-2527	126300	125100	124300	123100	122300	124700	122700	46	37100	500	96640	100	1	9278884	11478	9.69	0.89	12	0.23	12772.00	138556.00	186000	20221227	-33.49	119600	20230710	3.43	176500	-29.92	20230102	119600	3.43	20230710	186000	-33.49	20221227	119600	3.43	20230710	0.39	Y	005300	500	46 억	1106484	N	N	674	N	N
43	20230724	150202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123400	-500	5	-0.40	2371817100	19255	182.17	123900	124400	122100	161000	86800	123900	123179.28	11.92	150	-2309	126300	125100	124300	123100	122300	124700	122700	46	37100	500	96640	100	1	9278884	11450	9.66	0.89	12	0.21	12772.00	138556.00	186000	20221227	-33.66	119600	20230710	3.18	176500	-30.08	20230102	119600	3.18	20230710	186000	-33.66	20221227	119600	3.18	20230710	0.39	Y	005300	500	46 억	1106484	N	N	1105	N	N
44	20230724	140200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	-200	5	-0.16	1946052400	15805	149.53	123900	124400	122100	161000	86800	123900	123128.91	11.92	150	-675	126300	125100	124300	123100	122300	124700	122700	46	37100	500	96640	100	1	9278884	11478	9.69	0.89	12	0.17	12772.00	138556.00	186000	20221227	-33.49	119600	20230710	3.43	176500	-29.92	20230102	119600	3.43	20230710	186000	-33.49	20221227	119600	3.43	20230710	0.39	Y	005300	500	46 억	1106484	N	N	1105	N	N
45	20230724	130203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	-700	5	-0.56	1629200700	13239	125.25	123900	124400	122100	161000	86800	123900	123060.71	11.92	150	747	126300	125100	124300	123100	122300	124700	122700	46	37100	500	96640	100	1	9278884	11432	9.65	0.89	12	0.14	12772.00	138556.00	186000	20221227	-33.76	119600	20230710	3.01	176500	-30.20	20230102	119600	3.01	20230710	186000	-33.76	20221227	119600	3.01	20230710	0.39	Y	005300	500	46 억	1106484	N	N	1105	N	N
46	20230724	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	-700	5	-0.56	1345453500	10939	103.49	123900	124400	122100	161000	86800	123900	122996.02	11.92	150	1742	126300	125100	124300	123100	122300	124700	122700	46	37100	500	96640	100	1	9278884	11432	9.65	0.89	12	0.12	12772.00	138556.00	186000	20221227	-33.76	119600	20230710	3.01	176500	-30.20	20230102	119600	3.01	20230710	186000	-33.76	20221227	119600	3.01	20230710	0.39	Y	005300	500	46 억	1106484	N	N	1105	N	N
47	20230724	110203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	200	2	0.16	904829500	7366	69.69	123900	124100	122100	161000	86800	123900	122838.65	11.92	150	1788	126300	125100	124300	123100	122300	124700	122700	46	37100	500	96640	100	1	9278884	11515	9.72	0.90	12	0.08	12772.00	138556.00	186000	20221227	-33.28	119600	20230710	3.76	176500	-29.69	20230102	119600	3.76	20230710	186000	-33.28	20221227	119600	3.76	20230710	0.39	Y	005300	500	46 억	1106484	N	N	1105	N	N
48	20230724	100200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	-1400	5	-1.13	472495500	3847	36.40	123900	124000	122100	161000	86800	123900	122821.81	11.92	150	-577	126300	125100	124300	123100	122300	124700	122700	46	37100	500	96640	100	1	9278884	11367	9.59	0.88	12	0.04	12772.00	138556.00	186000	20221227	-34.14	119600	20230710	2.42	176500	-30.59	20230102	119600	2.42	20230710	186000	-34.14	20221227	119600	2.42	20230710	0.39	Y	005300	500	46 억	1106484	N	N	1105	N	N
49	20230724	090201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122100	-1800	5	-1.45	73998600	600	5.68	123900	124000	122100	161000	86800	123900	123331.00	11.92	150	-390	126300	125100	124300	123100	122300	124700	122700	46	37100	500	96640	100	1	9278884	11330	9.56	0.88	12	0.01	12772.00	138556.00	186000	20221227	-34.35	119600	20230710	2.09	176500	-30.82	20230102	119600	2.09	20230710	186000	-34.35	20221227	119600	2.09	20230710	0.39	Y	005300	500	46 억	1106484	N	N	1105	N	N
50	20230721	160201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-800	5	-0.64	1302477400	10512	56.16	125500	125500	123500	162100	87300	124700	123903.87	11.91	10	599	127166	125932	124466	123232	121766	126550	123850	46	37400	500	97260	100	1	9278884	11497	9.70	0.89	12	0.11	12772.00	138556.00	186000	20221227	-33.39	119600	20230710	3.60	176500	-29.80	20230102	119600	3.60	20230710	186000	-33.39	20221227	119600	3.60	20230710	0.39	Y	005300	500	46 억	1105207	N	N	1105	N	N
51	20230721	150202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-900	5	-0.72	1167467500	9422	50.33	125500	125500	123500	162100	87300	124700	123908.67	11.91	10	343	127166	125932	124466	123232	121766	126550	123850	46	37400	500	97260	100	1	9278884	11487	9.69	0.89	12	0.10	12772.00	138556.00	186000	20221227	-33.44	119600	20230710	3.51	176500	-29.86	20230102	119600	3.51	20230710	186000	-33.44	20221227	119600	3.51	20230710	0.39	Y	005300	500	46 억	1105207	N	N	4114	N	N
52	20230721	140201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	-1100	5	-0.88	980668000	7913	42.27	125500	125500	123500	162100	87300	124700	123931.25	11.91	10	383	127166	125932	124466	123232	121766	126550	123850	46	37400	500	97260	100	1	9278884	11469	9.68	0.89	12	0.09	12772.00	138556.00	186000	20221227	-33.55	119600	20230710	3.34	176500	-29.97	20230102	119600	3.34	20230710	186000	-33.55	20221227	119600	3.34	20230710	0.39	Y	005300	500	46 억	1105207	N	N	4114	N	N
53	20230721	130200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	-800	5	-0.64	766965200	6185	33.04	125500	125500	123600	162100	87300	124700	124004.07	11.91	10	117	127166	125932	124466	123232	121766	126550	123850	46	37400	500	97260	100	1	9278884	11497	9.70	0.89	12	0.07	12772.00	138556.00	186000	20221227	-33.39	119600	20230710	3.60	176500	-29.80	20230102	119600	3.60	20230710	186000	-33.39	20221227	119600	3.60	20230710	0.39	Y	005300	500	46 억	1105207	N	N	4114	N	N
54	20230721	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-600	5	-0.48	576708600	4649	24.84	125500	125500	123600	162100	87300	124700	124050.03	11.91	10	-62	127166	125932	124466	123232	121766	126550	123850	46	37400	500	97260	100	1	9278884	11515	9.72	0.90	12	0.05	12772.00	138556.00	186000	20221227	-33.28	119600	20230710	3.76	176500	-29.69	20230102	119600	3.76	20230710	186000	-33.28	20221227	119600	3.76	20230710	0.39	Y	005300	500	46 억	1105207	N	N	4114	N	N
55	20230721	110201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	-300	5	-0.24	467981200	3774	20.16	125500	125500	123600	162100	87300	124700	124001.38	11.91	10	-92	127166	125932	124466	123232	121766	126550	123850	46	37400	500	97260	100	1	9278884	11543	9.74	0.90	12	0.04	12772.00	138556.00	186000	20221227	-33.12	119600	20230710	4.01	176500	-29.52	20230102	119600	4.01	20230710	186000	-33.12	20221227	119600	4.01	20230710	0.39	Y	005300	500	46 억	1105207	N	N	4114	N	N
56	20230721	100202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	-1000	5	-0.80	295456500	2382	12.73	125500	125500	123600	162100	87300	124700	124037.15	11.91	10	-623	127166	125932	124466	123232	121766	126550	123850	46	37400	500	97260	100	1	9278884	11478	9.69	0.89	12	0.03	12772.00	138556.00	186000	20221227	-33.49	119600	20230710	3.43	176500	-29.92	20230102	119600	3.43	20230710	186000	-33.49	20221227	119600	3.43	20230710	0.39	Y	005300	500	46 억	1105207	N	N	4114	N	N
57	20230721	090202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	0	3	0.00	38729800	310	1.66	125500	125500	124700	162100	87300	124700	124934.84	11.91	10	-226	127166	125932	124466	123232	121766	126550	123850	46	37400	500	97260	100	1	9278884	11571	9.76	0.90	12	0.00	12772.00	138556.00	186000	20221227	-32.96	119600	20230710	4.26	176500	-29.35	20230102	119600	4.26	20230710	186000	-32.96	20221227	119600	4.26	20230710	0.39	Y	005300	500	46 억	1105207	N	N	4114	N	N
58	20230720	160202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	300	2	0.24	2339017500	18719	83.88	124200	125700	123000	161700	87100	124400	124954.65	11.93	0	-1139	129466	126932	124466	121932	119466	125700	120700	46	37300	500	97030	100	1	9278884	11571	9.76	0.90	12	0.20	12772.00	138556.00	186000	20221227	-32.96	119600	20230710	4.26	176500	-29.35	20230102	119600	4.26	20230710	186000	-32.96	20221227	119600	4.26	20230710	0.40	Y	005300	500	46 억	1106816	N	N	4114	N	N
59	20230720	150200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	500	2	0.40	2139904400	17125	76.74	124200	125700	123000	161700	87100	124400	124957.92	11.93	0	-1533	129466	126932	124466	121932	119466	125700	120700	46	37300	500	97030	100	1	9278884	11589	9.78	0.90	12	0.18	12772.00	138556.00	186000	20221227	-32.85	119600	20230710	4.43	176500	-29.24	20230102	119600	4.43	20230710	186000	-32.85	20221227	119600	4.43	20230710	0.40	Y	005300	500	46 억	1106816	N	N	6053	N	N
60	20230720	140200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	700	2	0.56	1799224900	14397	64.51	124200	125700	123000	161700	87100	124400	124972.21	11.93	0	-1642	129466	126932	124466	121932	119466	125700	120700	46	37300	500	97030	100	1	9278884	11608	9.79	0.90	12	0.16	12772.00	138556.00	186000	20221227	-32.74	119600	20230710	4.60	176500	-29.12	20230102	119600	4.60	20230710	186000	-32.74	20221227	119600	4.60	20230710	0.40	Y	005300	500	46 억	1106816	N	N	6053	N	N
61	20230720	130201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	700	2	0.56	1548247800	12390	55.52	124200	125700	123000	161700	87100	124400	124959.47	11.93	0	-1329	129466	126932	124466	121932	119466	125700	120700	46	37300	500	97030	100	1	9278884	11608	9.79	0.90	12	0.13	12772.00	138556.00	186000	20221227	-32.74	119600	20230710	4.60	176500	-29.12	20230102	119600	4.60	20230710	186000	-32.74	20221227	119600	4.60	20230710	0.40	Y	005300	500	46 억	1106816	N	N	6053	N	N
62	20230720	120201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	700	2	0.56	1180105400	9446	42.33	124200	125700	123000	161700	87100	124400	124931.76	11.93	0	-908	129466	126932	124466	121932	119466	125700	120700	46	37300	500	97030	100	1	9278884	11608	9.79	0.90	12	0.10	12772.00	138556.00	186000	20221227	-32.74	119600	20230710	4.60	176500	-29.12	20230102	119600	4.60	20230710	186000	-32.74	20221227	119600	4.60	20230710	0.40	Y	005300	500	46 억	1106816	N	N	6053	N	N
63	20230720	110201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	700	2	0.56	813586100	6516	29.20	124200	125700	123000	161700	87100	124400	124859.75	11.93	0	-118	129466	126932	124466	121932	119466	125700	120700	46	37300	500	97030	100	1	9278884	11608	9.79	0.90	12	0.07	12772.00	138556.00	186000	20221227	-32.74	119600	20230710	4.60	176500	-29.12	20230102	119600	4.60	20230710	186000	-32.74	20221227	119600	4.60	20230710	0.40	Y	005300	500	46 억	1106816	N	N	6053	N	N
64	20230720	100200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	500	2	0.40	454151100	3646	16.34	124200	125500	123000	161700	87100	124400	124561.46	11.93	0	221	129466	126932	124466	121932	119466	125700	120700	46	37300	500	97030	100	1	9278884	11589	9.78	0.90	12	0.04	12772.00	138556.00	186000	20221227	-32.85	119600	20230710	4.43	176500	-29.24	20230102	119600	4.43	20230710	186000	-32.85	20221227	119600	4.43	20230710	0.40	Y	005300	500	46 억	1106816	N	N	6053	N	N
65	20230720	090200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-400	5	-0.32	21846700	176	0.79	124200	124200	124000	161700	87100	124400	124128.98	11.93	0	-92	129466	126932	124466	121932	119466	125700	120700	46	37300	500	97030	100	1	9278884	11506	9.71	0.89	12	0.00	12772.00	138556.00	186000	20221227	-33.33	119600	20230710	3.68	176500	-29.75	20230102	119600	3.68	20230710	186000	-33.33	20221227	119600	3.68	20230710	0.40	Y	005300	500	46 억	1106816	N	N	6053	N	N
66	20230719	160203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	-2000	5	-1.58	2782019400	22267	106.92	126600	127000	122000	164300	88500	126400	124939.14	11.95	0	-211	129066	127732	126466	125132	123866	128400	125800	46	37900	500	98590	100	1	9278884	11543	9.74	0.90	12	0.24	12772.00	138556.00	186000	20221227	-33.12	119600	20230710	4.01	176500	-29.52	20230102	119600	4.01	20230710	186000	-33.12	20221227	119600	4.01	20230710	0.40	Y	005300	500	46 억	1108399	N	N	6053	N	N
67	20230719	150202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124500	-1900	5	-1.50	2569089000	20557	98.71	126600	127000	122000	164300	88500	126400	124973.93	11.95	0	15	129066	127732	126466	125132	123866	128400	125800	46	37900	500	98590	100	1	9278884	11552	9.75	0.90	12	0.22	12772.00	138556.00	186000	20221227	-33.06	119600	20230710	4.10	176500	-29.46	20230102	119600	4.10	20230710	186000	-33.06	20221227	119600	4.10	20230710	0.40	Y	005300	500	46 억	1108399	N	N	4651	N	N
68	20230719	140203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	-1500	5	-1.19	2051977000	16406	78.78	126600	127000	122000	164300	88500	126400	125074.79	11.95	0	-108	129066	127732	126466	125132	123866	128400	125800	46	37900	500	98590	100	1	9278884	11589	9.78	0.90	12	0.18	12772.00	138556.00	186000	20221227	-32.85	119600	20230710	4.43	176500	-29.24	20230102	119600	4.43	20230710	186000	-32.85	20221227	119600	4.43	20230710	0.40	Y	005300	500	46 억	1108399	N	N	4651	N	N
69	20230719	130201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	-1300	5	-1.03	1573331700	12575	60.38	126600	127000	122000	164300	88500	126400	125115.84	11.95	0	-97	129066	127732	126466	125132	123866	128400	125800	46	37900	500	98590	100	1	9278884	11608	9.79	0.90	12	0.14	12772.00	138556.00	186000	20221227	-32.74	119600	20230710	4.60	176500	-29.12	20230102	119600	4.60	20230710	186000	-32.74	20221227	119600	4.60	20230710	0.40	Y	005300	500	46 억	1108399	N	N	4651	N	N
70	20230719	120203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	-1300	5	-1.03	1290567000	10314	49.52	126600	127000	122000	164300	88500	126400	125127.69	11.95	0	394	129066	127732	126466	125132	123866	128400	125800	46	37900	500	98590	100	1	9278884	11608	9.79	0.90	12	0.11	12772.00	138556.00	186000	20221227	-32.74	119600	20230710	4.60	176500	-29.12	20230102	119600	4.60	20230710	186000	-32.74	20221227	119600	4.60	20230710	0.40	Y	005300	500	46 억	1108399	N	N	4651	N	N
71	20230719	110202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-1800	5	-1.42	847992900	6773	32.52	126600	127000	122000	164300	88500	126400	125201.96	11.95	0	797	129066	127732	126466	125132	123866	128400	125800	46	37900	500	98590	100	1	9278884	11561	9.76	0.90	12	0.07	12772.00	138556.00	186000	20221227	-33.01	119600	20230710	4.18	176500	-29.41	20230102	119600	4.18	20230710	186000	-33.01	20221227	119600	4.18	20230710	0.40	Y	005300	500	46 억	1108399	N	N	4651	N	N
72	20230719	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-1400	5	-1.11	687138500	5483	26.33	126600	127000	122000	164300	88500	126400	125321.63	11.95	0	602	129066	127732	126466	125132	123866	128400	125800	46	37900	500	98590	100	1	9278884	11599	9.79	0.90	12	0.06	12772.00	138556.00	186000	20221227	-32.80	119600	20230710	4.52	176500	-29.18	20230102	119600	4.52	20230710	186000	-32.80	20221227	119600	4.52	20230710	0.40	Y	005300	500	46 억	1108399	N	N	4651	N	N
73	20230719	090202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-300	5	-0.24	66039900	522	2.51	126600	127000	126100	164300	88500	126400	126513.22	11.95	0	-294	129066	127732	126466	125132	123866	128400	125800	46	37900	500	98590	100	1	9278884	11701	9.87	0.91	12	0.01	12772.00	138556.00	186000	20221227	-32.20	119600	20230710	5.43	176500	-28.56	20230102	119600	5.43	20230710	186000	-32.20	20221227	119600	5.43	20230710	0.40	Y	005300	500	46 억	1108399	N	N	4651	N	N
74	20230718	160202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	1300	2	1.04	2633950200	20823	91.42	125200	127800	125200	162600	87600	125100	126492.35	11.98	0	-3292	129500	127300	126100	123900	122700	126700	123300	46	37500	500	97570	100	1	9278884	11729	9.90	0.91	12	0.22	12772.00	138556.00	186000	20221227	-32.04	119600	20230710	5.69	176500	-28.39	20230102	119600	5.69	20230710	186000	-32.04	20221227	119600	5.69	20230710	0.41	Y	005300	500	46 억	1111933	N	N	4651	N	N
75	20230718	150201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	1200	2	0.96	2465603900	19490	85.57	125200	127800	125200	162600	87600	125100	126506.10	11.98	0	-3109	129500	127300	126100	123900	122700	126700	123300	46	37500	500	97570	100	1	9278884	11719	9.89	0.91	12	0.21	12772.00	138556.00	186000	20221227	-32.10	119600	20230710	5.60	176500	-28.44	20230102	119600	5.60	20230710	186000	-32.10	20221227	119600	5.60	20230710	0.41	Y	005300	500	46 억	1111933	N	N	5652	N	N
76	20230718	140200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	1000	2	0.80	2145774200	16954	74.43	125200	127800	125200	162600	87600	125100	126564.48	11.98	0	-1900	129500	127300	126100	123900	122700	126700	123300	46	37500	500	97570	100	1	9278884	11701	9.87	0.91	12	0.18	12772.00	138556.00	186000	20221227	-32.20	119600	20230710	5.43	176500	-28.56	20230102	119600	5.43	20230710	186000	-32.20	20221227	119600	5.43	20230710	0.41	Y	005300	500	46 억	1111933	N	N	5652	N	N
77	20230718	130201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	1600	2	1.28	1919348300	15162	66.56	125200	127800	125200	162600	87600	125100	126589.39	11.98	0	-1088	129500	127300	126100	123900	122700	126700	123300	46	37500	500	97570	100	1	9278884	11756	9.92	0.91	12	0.16	12772.00	138556.00	186000	20221227	-31.88	119600	20230710	5.94	176500	-28.22	20230102	119600	5.94	20230710	186000	-31.88	20221227	119600	5.94	20230710	0.41	Y	005300	500	46 억	1111933	N	N	5652	N	N
78	20230718	120201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126800	1700	2	1.36	1396715100	11041	48.47	125200	127800	125200	162600	87600	125100	126502.59	11.98	0	1031	129500	127300	126100	123900	122700	126700	123300	46	37500	500	97570	100	1	9278884	11766	9.93	0.92	12	0.12	12772.00	138556.00	186000	20221227	-31.83	119600	20230710	6.02	176500	-28.16	20230102	119600	6.02	20230710	186000	-31.83	20221227	119600	6.02	20230710	0.41	Y	005300	500	46 억	1111933	N	N	5652	N	N
79	20230718	110202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	900	2	0.72	1093171900	8642	37.94	125200	127800	125200	162600	87600	125100	126495.24	11.98	0	946	129500	127300	126100	123900	122700	126700	123300	46	37500	500	97570	100	1	9278884	11691	9.87	0.91	12	0.09	12772.00	138556.00	186000	20221227	-32.26	119600	20230710	5.35	176500	-28.61	20230102	119600	5.35	20230710	186000	-32.26	20221227	119600	5.35	20230710	0.41	Y	005300	500	46 억	1111933	N	N	5652	N	N
80	20230718	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	1000	2	0.80	736845500	5817	25.54	125200	127800	125200	162600	87600	125100	126671.05	11.98	0	1224	129500	127300	126100	123900	122700	126700	123300	46	37500	500	97570	100	1	9278884	11701	9.87	0.91	12	0.06	12772.00	138556.00	186000	20221227	-32.20	119600	20230710	5.43	176500	-28.56	20230102	119600	5.43	20230710	186000	-32.20	20221227	119600	5.43	20230710	0.41	Y	005300	500	46 억	1111933	N	N	5652	N	N
81	20230718	090159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	800	2	0.64	18438200	147	0.65	125200	125900	125200	162600	87600	125100	125429.93	11.98	0	19	129500	127300	126100	123900	122700	126700	123300	46	37500	500	97570	100	1	9278884	11682	9.86	0.91	12	0.00	12772.00	138556.00	186000	20221227	-32.31	119600	20230710	5.27	176500	-28.67	20230102	119600	5.27	20230710	186000	-32.31	20221227	119600	5.27	20230710	0.41	Y	005300	500	46 억	1111933	N	N	5652	N	N
82	20230717	160201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	-2700	5	-2.11	2864289100	22767	51.61	128000	128300	124900	166100	89500	127800	125808.81	12.14	0	-12464	130600	129200	126800	125400	123000	129900	126100	46	38300	500	99680	100	1	9278884	11608	9.79	0.90	12	0.25	12772.00	138556.00	186000	20221227	-32.74	119600	20230710	4.60	176500	-29.12	20230102	119600	4.60	20230710	186000	-32.74	20221227	119600	4.60	20230710	0.42	Y	005300	500	46 억	1126319	N	N	5652	N	N
83	20230717	150201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125200	-2600	5	-2.03	2703366300	21481	48.70	128000	128300	124900	166100	89500	127800	125849.18	12.14	0	-12117	130600	129200	126800	125400	123000	129900	126100	46	38300	500	99680	100	1	9278884	11617	9.80	0.90	12	0.23	12772.00	138556.00	186000	20221227	-32.69	119600	20230710	4.68	176500	-29.07	20230102	119600	4.68	20230710	186000	-32.69	20221227	119600	4.68	20230710	0.42	Y	005300	500	46 억	1126319	N	N	7197	N	N
84	20230717	140202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125100	-2700	5	-2.11	2405357800	19104	43.31	128000	128300	124900	166100	89500	127800	125908.60	12.14	0	-10952	130600	129200	126800	125400	123000	129900	126100	46	38300	500	99680	100	1	9278884	11608	9.79	0.90	12	0.21	12772.00	138556.00	186000	20221227	-32.74	119600	20230710	4.60	176500	-29.12	20230102	119600	4.60	20230710	186000	-32.74	20221227	119600	4.60	20230710	0.42	Y	005300	500	46 억	1126319	N	N	7197	N	N
85	20230717	130159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	-2400	5	-1.88	1739978400	13788	31.26	128000	128300	125100	166100	89500	127800	126195.13	12.14	0	-8975	130600	129200	126800	125400	123000	129900	126100	46	38300	500	99680	100	1	9278884	11636	9.82	0.91	12	0.15	12772.00	138556.00	186000	20221227	-32.58	119600	20230710	4.85	176500	-28.95	20230102	119600	4.85	20230710	186000	-32.58	20221227	119600	4.85	20230710	0.42	Y	005300	500	46 억	1126319	N	N	7197	N	N
86	20230717	120202	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	-2400	5	-1.88	1487532900	11776	26.70	128000	128300	125100	166100	89500	127800	126319.03	12.14	0	-7504	130600	129200	126800	125400	123000	129900	126100	46	38300	500	99680	100	1	9278884	11636	9.82	0.91	12	0.13	12772.00	138556.00	186000	20221227	-32.58	119600	20230710	4.85	176500	-28.95	20230102	119600	4.85	20230710	186000	-32.58	20221227	119600	4.85	20230710	0.42	Y	005300	500	46 억	1126319	N	N	7197	N	N
87	20230717	110200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125900	-1900	5	-1.49	1154223600	9119	20.67	128000	128300	125900	166100	89500	127800	126573.48	12.14	0	-5666	130600	129200	126800	125400	123000	129900	126100	46	38300	500	99680	100	1	9278884	11682	9.86	0.91	12	0.10	12772.00	138556.00	186000	20221227	-32.31	119600	20230710	5.27	176500	-28.67	20230102	119600	5.27	20230710	186000	-32.31	20221227	119600	5.27	20230710	0.42	Y	005300	500	46 억	1126319	N	N	7197	N	N
88	20230717	100200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126100	-1700	5	-1.33	836671800	6599	14.96	128000	128300	126000	166100	89500	127800	126787.66	12.14	0	-3994	130600	129200	126800	125400	123000	129900	126100	46	38300	500	99680	100	1	9278884	11701	9.87	0.91	12	0.07	12772.00	138556.00	186000	20221227	-32.20	119600	20230710	5.43	176500	-28.56	20230102	119600	5.43	20230710	186000	-32.20	20221227	119600	5.43	20230710	0.42	Y	005300	500	46 억	1126319	N	N	7197	N	N
89	20230717	090200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-200	5	-0.16	178225600	1393	3.16	128000	128300	127600	166100	89500	127800	127943.72	12.14	0	-1274	130600	129200	126800	125400	123000	129900	126100	46	38300	500	99680	100	1	9278884	11840	9.99	0.92	12	0.02	12772.00	138556.00	186000	20221227	-31.40	119600	20230710	6.69	176500	-27.71	20230102	119600	6.69	20230710	186000	-31.40	20221227	119600	6.69	20230710	0.42	Y	005300	500	46 억	1126319	N	N	7197	N	N
90	20230714	160200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	3400	2	2.73	5564873000	43976	147.47	124400	128200	124400	161700	87100	124400	126542.81	12.21	0	-8176	127066	125732	124366	123032	121666	126400	123700	46	37300	500	97030	100	1	9278884	11858	10.01	0.92	12	0.47	12772.00	138556.00	186000	20221227	-31.29	119600	20230710	6.86	176500	-27.59	20230102	119600	6.86	20230710	186000	-31.29	20221227	119600	6.86	20230710	0.38	Y	005300	500	46 억	1133202	N	N	7197	N	N
91	20230714	150200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	3100	2	2.49	5229837400	41351	138.67	124400	128200	124400	161700	87100	124400	126474.27	12.21	0	-7133	127066	125732	124366	123032	121666	126400	123700	46	37300	500	97030	100	1	9278884	11831	9.98	0.92	12	0.45	12772.00	138556.00	186000	20221227	-31.45	119600	20230710	6.61	176500	-27.76	20230102	119600	6.61	20230710	186000	-31.45	20221227	119600	6.61	20230710	0.38	Y	005300	500	46 억	1133202	N	N	4812	N	N
92	20230714	140200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	2600	2	2.09	3821251700	30313	101.65	124400	127200	124400	161700	87100	124400	126059.83	12.21	0	-3064	127066	125732	124366	123032	121666	126400	123700	46	37300	500	97030	100	1	9278884	11784	9.94	0.92	12	0.33	12772.00	138556.00	186000	20221227	-31.72	119600	20230710	6.19	176500	-28.05	20230102	119600	6.19	20230710	186000	-31.72	20221227	119600	6.19	20230710	0.38	Y	005300	500	46 억	1133202	N	N	4812	N	N
93	20230714	130159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	2500	2	2.01	3053330200	24250	81.32	124400	127200	124400	161700	87100	124400	125910.52	12.21	0	-1788	127066	125732	124366	123032	121666	126400	123700	46	37300	500	97030	100	1	9278884	11775	9.94	0.92	12	0.26	12772.00	138556.00	186000	20221227	-31.77	119600	20230710	6.10	176500	-28.10	20230102	119600	6.10	20230710	186000	-31.77	20221227	119600	6.10	20230710	0.38	Y	005300	500	46 억	1133202	N	N	4812	N	N
94	20230714	120200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	2100	2	1.69	2363354700	18808	63.07	124400	126900	124400	161700	87100	124400	125656.89	12.21	0	-1518	127066	125732	124366	123032	121666	126400	123700	46	37300	500	97030	100	1	9278884	11738	9.90	0.91	12	0.20	12772.00	138556.00	186000	20221227	-31.99	119600	20230710	5.77	176500	-28.33	20230102	119600	5.77	20230710	186000	-31.99	20221227	119600	5.77	20230710	0.38	Y	005300	500	46 억	1133202	N	N	4812	N	N
95	20230714	110159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	2000	2	1.61	1699101500	13562	45.48	124400	126400	124400	161700	87100	124400	125283.99	12.21	0	-278	127066	125732	124366	123032	121666	126400	123700	46	37300	500	97030	100	1	9278884	11729	9.90	0.91	12	0.15	12772.00	138556.00	186000	20221227	-32.04	119600	20230710	5.69	176500	-28.39	20230102	119600	5.69	20230710	186000	-32.04	20221227	119600	5.69	20230710	0.38	Y	005300	500	46 억	1133202	N	N	4812	N	N
96	20230714	100201	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125600	1200	2	0.96	983858700	7873	26.40	124400	125600	124400	161700	87100	124400	124966.18	12.21	0	-301	127066	125732	124366	123032	121666	126400	123700	46	37300	500	97030	100	1	9278884	11654	9.83	0.91	12	0.08	12772.00	138556.00	186000	20221227	-32.47	119600	20230710	5.02	176500	-28.84	20230102	119600	5.02	20230710	186000	-32.47	20221227	119600	5.02	20230710	0.38	Y	005300	500	46 억	1133202	N	N	4812	N	N
97	20230714	090200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124900	500	2	0.40	66912700	536	1.80	124400	125400	124400	161700	87100	124400	124837.13	12.21	0	-108	127066	125732	124366	123032	121666	126400	123700	46	37300	500	97030	100	1	9278884	11589	9.78	0.90	12	0.01	12772.00	138556.00	186000	20221227	-32.85	119600	20230710	4.43	176500	-29.24	20230102	119600	4.43	20230710	186000	-32.85	20221227	119600	4.43	20230710	0.38	Y	005300	500	46 억	1133202	N	N	4812	N	N
98	20230713	160159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124400	1400	2	1.14	3706739200	29766	34.02	124000	125700	123000	159900	86100	123000	124529.87	12.19	0	760	129200	126100	123700	120600	118200	124900	119400	46	36900	500	95940	100	1	9278884	11543	9.74	0.90	12	0.32	12772.00	138556.00	186000	20221227	-33.12	119600	20230710	4.01	176500	-29.52	20230102	119600	4.01	20230710	186000	-33.12	20221227	119600	4.01	20230710	0.43	Y	005300	500	46 억	1130859	N	N	4812	N	N
99	20230713	150158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	1000	2	0.81	2742395200	22009	25.15	124000	125700	123000	159900	86100	123000	124604.15	12.19	0	698	129200	126100	123700	120600	118200	124900	119400	46	36900	500	95940	100	1	9278884	11506	9.71	0.89	12	0.24	12772.00	138556.00	186000	20221227	-33.33	119600	20230710	3.68	176500	-29.75	20230102	119600	3.68	20230710	186000	-33.33	20221227	119600	3.68	20230710	0.43	Y	005300	500	46 억	1130859	N	N	5759	N	N
100	20230713	140159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123900	900	2	0.73	2355319700	18885	21.58	124000	125700	123000	159900	86100	123000	124720.08	12.19	0	533	129200	126100	123700	120600	118200	124900	119400	46	36900	500	95940	100	1	9278884	11497	9.70	0.89	12	0.20	12772.00	138556.00	186000	20221227	-33.39	119600	20230710	3.60	176500	-29.80	20230102	119600	3.60	20230710	186000	-33.39	20221227	119600	3.60	20230710	0.43	Y	005300	500	46 억	1130859	N	N	5759	N	N
101	20230713	130159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	1600	2	1.30	1949998600	15615	17.85	124000	125700	123000	159900	86100	123000	124881.16	12.19	0	1237	129200	126100	123700	120600	118200	124900	119400	46	36900	500	95940	100	1	9278884	11561	9.76	0.90	12	0.17	12772.00	138556.00	186000	20221227	-33.01	119600	20230710	4.18	176500	-29.41	20230102	119600	4.18	20230710	186000	-33.01	20221227	119600	4.18	20230710	0.43	Y	005300	500	46 억	1130859	N	N	5759	N	N
102	20230713	120157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124800	1800	2	1.46	1690711900	13535	15.47	124000	125700	123000	159900	86100	123000	124915.62	12.19	0	2216	129200	126100	123700	120600	118200	124900	119400	46	36900	500	95940	100	1	9278884	11580	9.77	0.90	12	0.15	12772.00	138556.00	186000	20221227	-32.90	119600	20230710	4.35	176500	-29.29	20230102	119600	4.35	20230710	186000	-32.90	20221227	119600	4.35	20230710	0.43	Y	005300	500	46 억	1130859	N	N	5759	N	N
103	20230713	110200	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125300	2300	2	1.87	1143951200	9157	10.47	124000	125700	123000	159900	86100	123000	124928.73	12.19	0	3498	129200	126100	123700	120600	118200	124900	119400	46	36900	500	95940	100	1	9278884	11626	9.81	0.90	12	0.10	12772.00	138556.00	186000	20221227	-32.63	119600	20230710	4.77	176500	-29.01	20230102	119600	4.77	20230710	186000	-32.63	20221227	119600	4.77	20230710	0.43	Y	005300	500	46 억	1130859	N	N	5759	N	N
104	20230713	100159	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	2400	2	1.95	801768700	6423	7.34	124000	125700	123000	159900	86100	123000	124830.90	12.19	0	3684	129200	126100	123700	120600	118200	124900	119400	46	36900	500	95940	100	1	9278884	11636	9.82	0.91	12	0.07	12772.00	138556.00	186000	20221227	-32.58	119600	20230710	4.85	176500	-28.95	20230102	119600	4.85	20230710	186000	-32.58	20221227	119600	4.85	20230710	0.43	Y	005300	500	46 억	1130859	N	N	5759	N	N
105	20230713	090149	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	700	2	0.57	34871200	282	0.32	124000	124000	123000	159900	86100	123000	123683.39	12.19	0	-94	129200	126100	123700	120600	118200	124900	119400	46	36900	500	95940	100	1	9278884	11478	9.69	0.89	12	0.00	12772.00	138556.00	186000	20221227	-33.49	119600	20230710	3.43	176500	-29.92	20230102	119600	3.43	20230710	186000	-33.49	20221227	119600	3.43	20230710	0.43	Y	005300	500	46 억	1130859	N	N	5759	N	N
106	20230712	160158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123000	-3000	5	-2.38	10717092300	87429	210.38	126300	126800	121300	163800	88200	126000	122580.32	11.89	0	7779	131000	128500	124700	122200	118400	129750	123450	46	37800	500	98280	100	1	9278884	11413	9.63	0.89	12	0.94	12772.00	138556.00	186000	20221227	-33.87	119600	20230710	2.84	176500	-30.31	20230102	119600	2.84	20230710	186000	-33.87	20221227	119600	2.84	20230710	0.45	Y	005300	500	46 억	1103156	N	N	5759	N	N
107	20230712	150157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	-3400	5	-2.70	10313331800	84138	202.46	126300	126800	121300	163800	88200	126000	122576.38	11.89	0	7552	131000	128500	124700	122200	118400	129750	123450	46	37800	500	98280	100	1	9278884	11376	9.60	0.88	12	0.91	12772.00	138556.00	186000	20221227	-34.09	119600	20230710	2.51	176500	-30.54	20230102	119600	2.51	20230710	186000	-34.09	20221227	119600	2.51	20230710	0.45	Y	005300	500	46 억	1103156	N	N	6506	N	N
108	20230712	140156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122600	-3400	5	-2.70	8200617800	66841	160.84	126300	126800	121300	163800	88200	126000	122688.44	11.89	0	8018	131000	128500	124700	122200	118400	129750	123450	46	37800	500	98280	100	1	9278884	11376	9.60	0.88	12	0.72	12772.00	138556.00	186000	20221227	-34.09	119600	20230710	2.51	176500	-30.54	20230102	119600	2.51	20230710	186000	-34.09	20221227	119600	2.51	20230710	0.45	Y	005300	500	46 억	1103156	N	N	6506	N	N
109	20230712	130158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121900	-4100	5	-3.25	6452630500	52589	126.54	126300	126800	121300	163800	88200	126000	122699.24	11.89	0	9342	131000	128500	124700	122200	118400	129750	123450	46	37800	500	98280	100	1	9278884	11311	9.54	0.88	12	0.57	12772.00	138556.00	186000	20221227	-34.46	119600	20230710	1.92	176500	-30.93	20230102	119600	1.92	20230710	186000	-34.46	20221227	119600	1.92	20230710	0.45	Y	005300	500	46 억	1103156	N	N	6506	N	N
110	20230712	120157	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122200	-3800	5	-3.02	5554417500	45237	108.85	126300	126800	121300	163800	88200	126000	122784.83	11.89	0	7351	131000	128500	124700	122200	118400	129750	123450	46	37800	500	98280	100	1	9278884	11339	9.57	0.88	12	0.49	12772.00	138556.00	186000	20221227	-34.30	119600	20230710	2.17	176500	-30.76	20230102	119600	2.17	20230710	186000	-34.30	20221227	119600	2.17	20230710	0.45	Y	005300	500	46 억	1103156	N	N	6506	N	N
111	20230712	110158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	-2900	5	-2.30	4310677700	35034	84.30	126300	126800	121500	163800	88200	126000	123042.69	11.89	0	6805	131000	128500	124700	122200	118400	129750	123450	46	37800	500	98280	100	1	9278884	11422	9.64	0.89	12	0.38	12772.00	138556.00	186000	20221227	-33.82	119600	20230710	2.93	176500	-30.25	20230102	119600	2.93	20230710	186000	-33.82	20221227	119600	2.93	20230710	0.45	Y	005300	500	46 억	1103156	N	N	6506	N	N
112	20230712	100158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123600	-2400	5	-1.90	2033924200	16419	39.51	126300	126800	122400	163800	88200	126000	123876.25	11.89	0	5188	131000	128500	124700	122200	118400	129750	123450	46	37800	500	98280	100	1	9278884	11469	9.68	0.89	12	0.18	12772.00	138556.00	186000	20221227	-33.55	119600	20230710	3.34	176500	-29.97	20230102	119600	3.34	20230710	186000	-33.55	20221227	119600	3.34	20230710	0.45	Y	005300	500	46 억	1103156	N	N	6506	N	N
113	20230712	090158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	300	2	0.24	18818100	149	0.36	126300	126300	126200	163800	88200	126000	126295.97	11.89	0	-24	131000	128500	124700	122200	118400	129750	123450	46	37800	500	98280	100	1	9278884	11719	9.89	0.91	12	0.00	12772.00	138556.00	186000	20221227	-32.10	119600	20230710	5.60	176500	-28.44	20230102	119600	5.60	20230710	186000	-32.10	20221227	119600	5.60	20230710	0.45	Y	005300	500	46 억	1103156	N	N	6506	N	N
114	20230711	160156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126000	4600	2	3.79	5178916500	41517	137.05	121000	127200	120900	157800	85000	121400	124741.86	11.86	0	-12539	123666	122532	121066	119932	118466	122700	120100	46	36400	500	94690	100	1	9278884	11691	9.87	0.91	12	0.45	12772.00	138556.00	186000	20221227	-32.26	119600	20230710	5.35	176500	-28.61	20230102	119600	5.35	20230710	186000	-32.26	20221227	119600	5.35	20230710	0.43	Y	005300	500	46 억	1100513	N	N	6506	N	N
115	20230711	150155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126500	5100	2	4.20	4697180000	37701	124.45	121000	127200	120900	157800	85000	121400	124590.33	11.86	0	-10422	123666	122532	121066	119932	118466	122700	120100	46	36400	500	94690	100	1	9278884	11738	9.90	0.91	12	0.41	12772.00	138556.00	186000	20221227	-31.99	119600	20230710	5.77	176500	-28.33	20230102	119600	5.77	20230710	186000	-31.99	20221227	119600	5.77	20230710	0.43	Y	005300	500	46 억	1100513	N	N	4799	N	N
116	20230711	140155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124300	2900	2	2.39	2265966200	18407	60.76	121000	124400	120900	157800	85000	121400	123103.50	11.86	0	-8023	123666	122532	121066	119932	118466	122700	120100	46	36400	500	94690	100	1	9278884	11534	9.73	0.90	12	0.20	12772.00	138556.00	186000	20221227	-33.17	119600	20230710	3.93	176500	-29.58	20230102	119600	3.93	20230710	186000	-33.17	20221227	119600	3.93	20230710	0.43	Y	005300	500	46 억	1100513	N	N	4799	N	N
117	20230711	130155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	2300	2	1.89	1546903200	12597	41.58	121000	124000	120900	157800	85000	121400	122799.33	11.86	0	-5582	123666	122532	121066	119932	118466	122700	120100	46	36400	500	94690	100	1	9278884	11478	9.69	0.89	12	0.14	12772.00	138556.00	186000	20221227	-33.49	119600	20230710	3.43	176500	-29.92	20230102	119600	3.43	20230710	186000	-33.49	20221227	119600	3.43	20230710	0.43	Y	005300	500	46 억	1100513	N	N	4799	N	N
118	20230711	120156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	1800	2	1.48	1009174300	8244	27.21	121000	123500	120900	157800	85000	121400	122413.19	11.86	0	-3245	123666	122532	121066	119932	118466	122700	120100	46	36400	500	94690	100	1	9278884	11432	9.65	0.89	12	0.09	12772.00	138556.00	186000	20221227	-33.76	119600	20230710	3.01	176500	-30.20	20230102	119600	3.01	20230710	186000	-33.76	20221227	119600	3.01	20230710	0.43	Y	005300	500	46 억	1100513	N	N	4799	N	N
119	20230711	110158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122400	1000	2	0.82	528547200	4333	14.30	121000	122500	120900	157800	85000	121400	121981.81	11.86	0	-1692	123666	122532	121066	119932	118466	122700	120100	46	36400	500	94690	100	1	9278884	11357	9.58	0.88	12	0.05	12772.00	138556.00	186000	20221227	-34.19	119600	20230710	2.34	176500	-30.65	20230102	119600	2.34	20230710	186000	-34.19	20221227	119600	2.34	20230710	0.43	Y	005300	500	46 억	1100513	N	N	4799	N	N
120	20230711	100158	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122500	1100	2	0.91	257404400	2113	6.97	121000	122500	120900	157800	85000	121400	121819.40	11.86	0	-722	123666	122532	121066	119932	118466	122700	120100	46	36400	500	94690	100	1	9278884	11367	9.59	0.88	12	0.02	12772.00	138556.00	186000	20221227	-34.14	119600	20230710	2.42	176500	-30.59	20230102	119600	2.42	20230710	186000	-34.14	20221227	119600	2.42	20230710	0.43	Y	005300	500	46 억	1100513	N	N	4799	N	N
121	20230711	090156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	121000	-400	5	-0.33	27468000	227	0.75	121000	121400	120900	157800	85000	121400	121004.41	11.86	0	27	123666	122532	121066	119932	118466	122700	120100	46	36400	500	94690	100	1	9278884	11227	9.47	0.87	12	0.00	12772.00	138556.00	186000	20221227	-34.95	119600	20230710	1.17	176500	-31.44	20230102	119600	1.17	20230710	186000	-34.95	20221227	119600	1.17	20230710	0.43	Y	005300	500	46 억	1100513	N	N	4799	N	N
122	20230710	160156	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121400	-300	5	-0.25	3662259900	30274	91.75	121400	122200	119600	158200	85200	121700	120970.00	11.75	0	189	124366	123032	121766	120432	119166	122400	119800	46	36500	500	94920	100	1	9278884	11265	9.51	0.88	12	0.33	12772.00	138556.00	186000	20221227	-34.73	119600	20230710	1.51	176500	-31.22	20230102	119600	1.51	20230710	186000	-34.73	20221227	119600	1.51	20230710	0.41	Y	005300	500	46 억	1090288	N	N	4799	N	N
123	20230710	150155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121400	-300	5	-0.25	3451959600	28541	86.50	121400	122200	119600	158200	85200	121700	120947.39	11.75	0	894	124366	123032	121766	120432	119166	122400	119800	46	36500	500	94920	100	1	9278884	11265	9.51	0.88	12	0.31	12772.00	138556.00	186000	20221227	-34.73	119600	20230710	1.51	176500	-31.22	20230102	119600	1.51	20230710	186000	-34.73	20221227	119600	1.51	20230710	0.41	Y	005300	500	46 억	1090288	N	N	2620	N	N
124	20230710	140155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121100	-600	5	-0.49	2964586400	24528	74.33	121400	122200	119600	158200	85200	121700	120865.39	11.75	0	823	124366	123032	121766	120432	119166	122400	119800	46	36500	500	94920	100	1	9278884	11237	9.48	0.87	12	0.26	12772.00	138556.00	186000	20221227	-34.89	119600	20230710	1.25	176500	-31.39	20230102	119600	1.25	20230710	186000	-34.89	20221227	119600	1.25	20230710	0.41	Y	005300	500	46 억	1090288	N	N	2620	N	N
125	20230710	130154	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121300	-400	5	-0.33	2368981100	19613	59.44	121400	122200	119600	158200	85200	121700	120786.27	11.75	0	359	124366	123032	121766	120432	119166	122400	119800	46	36500	500	94920	100	1	9278884	11255	9.50	0.88	12	0.21	12772.00	138556.00	186000	20221227	-34.78	119600	20230710	1.42	176500	-31.27	20230102	119600	1.42	20230710	186000	-34.78	20221227	119600	1.42	20230710	0.41	Y	005300	500	46 억	1090288	N	N	2620	N	N
126	20230710	120157	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121500	-200	5	-0.16	1944490700	16118	48.85	121400	122200	119600	158200	85200	121700	120640.94	11.75	0	507	124366	123032	121766	120432	119166	122400	119800	46	36500	500	94920	100	1	9278884	11274	9.51	0.88	12	0.17	12772.00	138556.00	186000	20221227	-34.68	119600	20230710	1.59	176500	-31.16	20230102	119600	1.59	20230710	186000	-34.68	20221227	119600	1.59	20230710	0.41	Y	005300	500	46 억	1090288	N	N	2620	N	N
127	20230710	110156	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	120600	-1100	5	-0.90	1445463400	11995	36.35	121400	121900	119600	158200	85200	121700	120505.49	11.75	0	119	124366	123032	121766	120432	119166	122400	119800	46	36500	500	94920	100	1	9278884	11190	9.44	0.87	12	0.13	12772.00	138556.00	186000	20221227	-35.16	119600	20230710	0.84	176500	-31.67	20230102	119600	0.84	20230710	186000	-35.16	20221227	119600	0.84	20230710	0.41	Y	005300	500	46 억	1090288	N	N	2620	N	N
128	20230710	100155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121600	-100	5	-0.08	487121400	4025	12.20	121400	121900	120400	158200	85200	121700	121023.95	11.75	0	407	124366	123032	121766	120432	119166	122400	119800	46	36500	500	94920	100	1	9278884	11283	9.52	0.88	12	0.04	12772.00	138556.00	186000	20221227	-34.62	120400	20230710	1.00	176500	-31.10	20230102	120400	1.00	20230710	186000	-34.62	20221227	120400	1.00	20230710	0.41	Y	005300	500	46 억	1090288	N	N	2620	N	N
129	20230710	090156	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	120800	-900	5	-0.74	17444900	144	0.44	121400	121400	120600	158200	85200	121700	121145.14	11.75	0	-26	124366	123032	121766	120432	119166	122400	119800	46	36500	500	94920	100	1	9278884	11209	9.46	0.87	12	0.00	12772.00	138556.00	186000	20221227	-35.05	120500	20230707	0.25	176500	-31.56	20230102	120500	0.25	20230707	186000	-35.05	20221227	120500	0.25	20230707	0.41	Y	005300	500	46 억	1090288	N	N	2620	N	N
130	20230707	160154	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121700	-1000	5	-0.81	3996636500	32945	111.88	123100	123100	120500	159500	85900	122700	121312.20	11.62	0	2147	124100	123400	122500	121800	120900	122950	121350	46	36800	500	95700	100	1	9278884	11292	9.53	0.88	12	0.36	12772.00	138556.00	186000	20221227	-34.57	120500	20230707	1.00	176500	-31.05	20230102	120500	1.00	20230707	186000	-34.57	20221227	120500	1.00	20230707	0.40	Y	005300	500	46 억	1078537	N	N	2620	N	N
131	20230707	150155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121000	-1700	5	-1.39	3605492800	29726	100.95	123100	123100	120500	159500	85900	122700	121290.88	11.62	0	1265	124100	123400	122500	121800	120900	122950	121350	46	36800	500	95700	100	1	9278884	11227	9.47	0.87	12	0.32	12772.00	138556.00	186000	20221227	-34.95	120500	20230707	0.41	176500	-31.44	20230102	120500	0.41	20230707	186000	-34.95	20221227	120500	0.41	20230707	0.40	Y	005300	500	46 억	1078537	N	N	2956	N	N
132	20230707	140157	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121400	-1300	5	-1.06	2786982900	22976	78.03	123100	123100	120500	159500	85900	122700	121299.74	11.62	0	-207	124100	123400	122500	121800	120900	122950	121350	46	36800	500	95700	100	1	9278884	11265	9.51	0.88	12	0.25	12772.00	138556.00	186000	20221227	-34.73	120500	20230707	0.75	176500	-31.22	20230102	120500	0.75	20230707	186000	-34.73	20221227	120500	0.75	20230707	0.40	Y	005300	500	46 억	1078537	N	N	2956	N	N
133	20230707	130157	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121600	-1100	5	-0.90	2290257000	18891	64.15	123100	123100	120500	159500	85900	122700	121235.35	11.62	0	-952	124100	123400	122500	121800	120900	122950	121350	46	36800	500	95700	100	1	9278884	11283	9.52	0.88	12	0.20	12772.00	138556.00	186000	20221227	-34.62	120500	20230707	0.91	176500	-31.10	20230102	120500	0.91	20230707	186000	-34.62	20221227	120500	0.91	20230707	0.40	Y	005300	500	46 억	1078537	N	N	2956	N	N
134	20230707	120156	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121400	-1300	5	-1.06	1843132900	15217	51.68	123100	123100	120500	159500	85900	122700	121123.28	11.62	0	-1419	124100	123400	122500	121800	120900	122950	121350	46	36800	500	95700	100	1	9278884	11265	9.51	0.88	12	0.16	12772.00	138556.00	186000	20221227	-34.73	120500	20230707	0.75	176500	-31.22	20230102	120500	0.75	20230707	186000	-34.73	20221227	120500	0.75	20230707	0.40	Y	005300	500	46 억	1078537	N	N	2956	N	N
135	20230707	110156	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	121700	-1000	5	-0.81	1368139900	11299	38.37	123100	123100	120500	159500	85900	122700	121085.04	11.62	0	-1862	124100	123400	122500	121800	120900	122950	121350	46	36800	500	95700	100	1	9278884	11292	9.53	0.88	12	0.12	12772.00	138556.00	186000	20221227	-34.57	120500	20230707	1.00	176500	-31.05	20230102	120500	1.00	20230707	186000	-34.57	20221227	120500	1.00	20230707	0.40	Y	005300	500	46 억	1078537	N	N	2956	N	N
136	20230707	100156	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	120700	-2000	5	-1.63	736951500	6086	20.67	123100	123100	120600	159500	85900	122700	121089.63	11.62	0	-2016	124100	123400	122500	121800	120900	122950	121350	46	36800	500	95700	100	1	9278884	11200	9.45	0.87	12	0.07	12772.00	138556.00	186000	20221227	-35.11	120600	20230707	0.08	176500	-31.61	20230102	120600	0.08	20230707	186000	-35.11	20221227	120600	0.08	20230707	0.40	Y	005300	500	46 억	1078537	N	N	2956	N	N
137	20230707	090155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	122200	-500	5	-0.41	25741400	210	0.71	123100	123100	122000	159500	85900	122700	122578.10	11.62	0	-55	124100	123400	122500	121800	120900	122950	121350	46	36800	500	95700	100	1	9278884	11339	9.57	0.88	12	0.00	12772.00	138556.00	186000	20221227	-34.30	121600	20230706	0.49	176500	-30.76	20230102	121600	0.49	20230706	186000	-34.30	20221227	121600	0.49	20230706	0.40	Y	005300	500	46 억	1078537	N	N	2956	N	N
138	20230706	160153	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	122700	-500	5	-0.41	3594760100	29358	98.40	123100	123200	121600	160100	86300	123200	122445.51	11.59	0	6285	126466	124832	123766	122132	121066	124300	121600	46	36900	500	96090	100	1	9278884	11385	9.61	0.89	12	0.32	12772.00	138556.00	186000	20221227	-34.03	121600	20230706	0.90	176500	-30.48	20230102	121600	0.90	20230706	186000	-34.03	20221227	121600	0.90	20230706	0.39	Y	005300	500	46 억	1075199	N	N	2956	N	N
139	20230706	150155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	122600	-600	5	-0.49	3208257800	26204	87.83	123100	123200	121600	160100	86300	123200	122433.90	11.59	0	5649	126466	124832	123766	122132	121066	124300	121600	46	36900	500	96090	100	1	9278884	11376	9.60	0.88	12	0.28	12772.00	138556.00	186000	20221227	-34.09	121600	20230706	0.82	176500	-30.54	20230102	121600	0.82	20230706	186000	-34.09	20221227	121600	0.82	20230706	0.39	Y	005300	500	46 억	1075199	N	N	2309	N	N
140	20230706	140155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	122600	-600	5	-0.49	2658175100	21721	72.80	123100	123200	121600	160100	86300	123200	122378.12	11.59	0	5186	126466	124832	123766	122132	121066	124300	121600	46	36900	500	96090	100	1	9278884	11376	9.60	0.88	12	0.23	12772.00	138556.00	186000	20221227	-34.09	121600	20230706	0.82	176500	-30.54	20230102	121600	0.82	20230706	186000	-34.09	20221227	121600	0.82	20230706	0.39	Y	005300	500	46 억	1075199	N	N	2309	N	N
141	20230706	130154	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	122400	-800	5	-0.65	2094510800	17112	57.36	123100	123200	121600	160100	86300	123200	122400.12	11.59	0	4458	126466	124832	123766	122132	121066	124300	121600	46	36900	500	96090	100	1	9278884	11357	9.58	0.88	12	0.18	12772.00	138556.00	186000	20221227	-34.19	121600	20230706	0.66	176500	-30.65	20230102	121600	0.66	20230706	186000	-34.19	20221227	121600	0.66	20230706	0.39	Y	005300	500	46 억	1075199	N	N	2309	N	N
142	20230706	120155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	122300	-900	5	-0.73	1603370500	13100	43.91	123100	123200	121600	160100	86300	123200	122394.69	11.59	0	2294	126466	124832	123766	122132	121066	124300	121600	46	36900	500	96090	100	1	9278884	11348	9.58	0.88	12	0.14	12772.00	138556.00	186000	20221227	-34.25	121600	20230706	0.58	176500	-30.71	20230102	121600	0.58	20230706	186000	-34.25	20221227	121600	0.58	20230706	0.39	Y	005300	500	46 억	1075199	N	N	2309	N	N
143	20230706	110155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	122400	-800	5	-0.65	1219407600	9962	33.39	123100	123200	121600	160100	86300	123200	122405.90	11.59	0	783	126466	124832	123766	122132	121066	124300	121600	46	36900	500	96090	100	1	9278884	11357	9.58	0.88	12	0.11	12772.00	138556.00	186000	20221227	-34.19	121600	20230706	0.66	176500	-30.65	20230102	121600	0.66	20230706	186000	-34.19	20221227	121600	0.66	20230706	0.39	Y	005300	500	46 억	1075199	N	N	2309	N	N
144	20230706	100155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	122200	-1000	5	-0.81	627085100	5127	17.18	123100	123100	121600	160100	86300	123200	122310.34	11.59	0	-461	126466	124832	123766	122132	121066	124300	121600	46	36900	500	96090	100	1	9278884	11339	9.57	0.88	12	0.06	12772.00	138556.00	186000	20221227	-34.30	121600	20230706	0.49	176500	-30.76	20230102	121600	0.49	20230706	186000	-34.30	20221227	121600	0.49	20230706	0.39	Y	005300	500	46 억	1075199	N	N	2309	N	N
145	20230706	090155	55	30.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	122700	-500	5	-0.41	57410900	467	1.57	123100	123100	122600	160100	86300	123200	122935.55	11.59	0	-290	126466	124832	123766	122132	121066	124300	121600	46	36900	500	96090	100	1	9278884	11385	9.61	0.89	12	0.01	12772.00	138556.00	186000	20221227	-34.03	122600	20230706	0.08	176500	-30.48	20230102	122600	0.08	20230706	186000	-34.03	20221227	122600	0.08	20230706	0.39	Y	005300	500	46 억	1075199	N	N	2309	N	N
146	20230705	160155	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123200	-1800	5	-1.44	3682650700	29809	116.33	125400	125400	122700	162500	87500	125000	123541.64	11.50	0	2663	129800	127400	125500	123100	121200	126450	122150	46	37500	500	97500	100	1	9278884	11432	9.65	0.89	12	0.32	12772.00	138556.00	186000	20221227	-33.76	122600	20230630	0.49	176500	-30.20	20230102	122600	0.49	20230630	186000	-33.76	20221227	122600	0.49	20230630	0.39	Y	005300	500	46 억	1067242	N	N	2309	N	N
147	20230705	150154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123500	-1500	5	-1.20	3338142600	27015	105.43	125400	125400	122700	162500	87500	125000	123566.26	11.50	0	1416	129800	127400	125500	123100	121200	126450	122150	46	37500	500	97500	100	1	9278884	11459	9.67	0.89	12	0.29	12772.00	138556.00	186000	20221227	-33.60	122600	20230630	0.73	176500	-30.03	20230102	122600	0.73	20230630	186000	-33.60	20221227	122600	0.73	20230630	0.39	Y	005300	500	46 억	1067242	N	N	2111	N	N
148	20230705	140153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123100	-1900	5	-1.52	2538196300	20522	80.09	125400	125400	122800	162500	87500	125000	123681.72	11.50	0	180	129800	127400	125500	123100	121200	126450	122150	46	37500	500	97500	100	1	9278884	11422	9.64	0.89	12	0.22	12772.00	138556.00	186000	20221227	-33.82	122600	20230630	0.41	176500	-30.25	20230102	122600	0.41	20230630	186000	-33.82	20221227	122600	0.41	20230630	0.39	Y	005300	500	46 억	1067242	N	N	2111	N	N
149	20230705	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123700	-1300	5	-1.04	1576068100	12713	49.61	125400	125400	123400	162500	87500	125000	123972.95	11.50	0	723	129800	127400	125500	123100	121200	126450	122150	46	37500	500	97500	100	1	9278884	11478	9.69	0.89	12	0.14	12772.00	138556.00	186000	20221227	-33.49	122600	20230630	0.90	176500	-29.92	20230102	122600	0.90	20230630	186000	-33.49	20221227	122600	0.90	20230630	0.39	Y	005300	500	46 억	1067242	N	N	2111	N	N
150	20230705	120154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-1000	5	-0.80	1101811600	8883	34.67	125400	125400	123400	162500	87500	125000	124035.98	11.50	0	-37	129800	127400	125500	123100	121200	126450	122150	46	37500	500	97500	100	1	9278884	11506	9.71	0.89	12	0.10	12772.00	138556.00	186000	20221227	-33.33	122600	20230630	1.14	176500	-29.75	20230102	122600	1.14	20230630	186000	-33.33	20221227	122600	1.14	20230630	0.39	Y	005300	500	46 억	1067242	N	N	2111	N	N
151	20230705	110154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-1000	5	-0.80	699474300	5637	22.00	125400	125400	123400	162500	87500	125000	124086.27	11.50	0	-860	129800	127400	125500	123100	121200	126450	122150	46	37500	500	97500	100	1	9278884	11506	9.71	0.89	12	0.06	12772.00	138556.00	186000	20221227	-33.33	122600	20230630	1.14	176500	-29.75	20230102	122600	1.14	20230630	186000	-33.33	20221227	122600	1.14	20230630	0.39	Y	005300	500	46 억	1067242	N	N	2111	N	N
152	20230705	100154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124000	-1000	5	-0.80	389758900	3139	12.25	125400	125400	123400	162500	87500	125000	124166.58	11.50	0	-971	129800	127400	125500	123100	121200	126450	122150	46	37500	500	97500	100	1	9278884	11506	9.71	0.89	12	0.03	12772.00	138556.00	186000	20221227	-33.33	122600	20230630	1.14	176500	-29.75	20230102	122600	1.14	20230630	186000	-33.33	20221227	122600	1.14	20230630	0.39	Y	005300	500	46 억	1067242	N	N	2111	N	N
153	20230705	090153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124100	-900	5	-0.72	63905000	513	2.00	125400	125400	123400	162500	87500	125000	124571.15	11.50	0	-122	129800	127400	125500	123100	121200	126450	122150	46	37500	500	97500	100	1	9278884	11515	9.72	0.90	12	0.01	12772.00	138556.00	186000	20221227	-33.28	122600	20230630	1.22	176500	-29.69	20230102	122600	1.22	20230630	186000	-33.28	20221227	122600	1.22	20230630	0.39	Y	005300	500	46 억	1067242	N	N	2111	N	N
154	20230704	160153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125000	-1600	5	-1.26	3191170200	25603	109.20	126400	127900	123600	164500	88700	126600	124638.73	11.43	0	4644	130533	128566	127033	125066	123533	127800	124300	46	37900	500	98740	100	1	9278884	11599	9.79	0.90	12	0.28	12772.00	138556.00	186000	20221227	-32.80	122600	20230630	1.96	176500	-29.18	20230102	122600	1.96	20230630	186000	-32.80	20221227	122600	1.96	20230630	0.40	Y	005300	500	46 억	1060966	N	N	2111	N	N
155	20230704	150152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124700	-1900	5	-1.50	2929337100	23506	100.26	126400	127900	123600	164500	88700	126600	124620.82	11.43	0	4453	130533	128566	127033	125066	123533	127800	124300	46	37900	500	98740	100	1	9278884	11571	9.76	0.90	12	0.25	12772.00	138556.00	186000	20221227	-32.96	122600	20230630	1.71	176500	-29.35	20230102	122600	1.71	20230630	186000	-32.96	20221227	122600	1.71	20230630	0.40	Y	005300	500	46 억	1060966	N	N	3252	N	N
156	20230704	140154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-2000	5	-1.58	2451758200	19676	83.92	126400	127900	123600	164500	88700	126600	124606.54	11.43	0	2970	130533	128566	127033	125066	123533	127800	124300	46	37900	500	98740	100	1	9278884	11561	9.76	0.90	12	0.21	12772.00	138556.00	186000	20221227	-33.01	122600	20230630	1.63	176500	-29.41	20230102	122600	1.63	20230630	186000	-33.01	20221227	122600	1.63	20230630	0.40	Y	005300	500	46 억	1060966	N	N	3252	N	N
157	20230704	130152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125400	-1200	5	-0.95	2041188700	16390	69.91	126400	127900	123600	164500	88700	126600	124538.66	11.43	0	1620	130533	128566	127033	125066	123533	127800	124300	46	37900	500	98740	100	1	9278884	11636	9.82	0.91	12	0.18	12772.00	138556.00	186000	20221227	-32.58	122600	20230630	2.28	176500	-28.95	20230102	122600	2.28	20230630	186000	-32.58	20221227	122600	2.28	20230630	0.40	Y	005300	500	46 억	1060966	N	N	3252	N	N
158	20230704	120153	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124600	-2000	5	-1.58	1654376900	13296	56.71	126400	127900	123600	164500	88700	126600	124426.66	11.43	0	-337	130533	128566	127033	125066	123533	127800	124300	46	37900	500	98740	100	1	9278884	11561	9.76	0.90	12	0.14	12772.00	138556.00	186000	20221227	-33.01	122600	20230630	1.63	176500	-29.41	20230102	122600	1.63	20230630	186000	-33.01	20221227	122600	1.63	20230630	0.40	Y	005300	500	46 억	1060966	N	N	3252	N	N
159	20230704	110151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	123800	-2800	5	-2.21	1204442500	9673	41.26	126400	127900	123600	164500	88700	126600	124515.92	11.43	0	-2208	130533	128566	127033	125066	123533	127800	124300	46	37900	500	98740	100	1	9278884	11487	9.69	0.89	12	0.10	12772.00	138556.00	186000	20221227	-33.44	122600	20230630	0.98	176500	-29.86	20230102	122600	0.98	20230630	186000	-33.44	20221227	122600	0.98	20230630	0.40	Y	005300	500	46 억	1060966	N	N	3252	N	N
160	20230704	100151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	124200	-2400	5	-1.90	848028500	6796	28.99	126400	127900	123900	164500	88700	126600	124783.48	11.43	0	-1817	130533	128566	127033	125066	123533	127800	124300	46	37900	500	98740	100	1	9278884	11524	9.72	0.90	12	0.07	12772.00	138556.00	186000	20221227	-33.23	122600	20230630	1.31	176500	-29.63	20230102	122600	1.31	20230630	186000	-33.23	20221227	122600	1.31	20230630	0.40	Y	005300	500	46 억	1060966	N	N	3252	N	N
161	20230704	090151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	0	3	0.00	40872800	323	1.38	126400	127900	126400	164500	88700	126600	126541.18	11.43	0	3	130533	128566	127033	125066	123533	127800	124300	46	37900	500	98740	100	1	9278884	11747	9.91	0.91	12	0.00	12772.00	138556.00	186000	20221227	-31.94	122600	20230630	3.26	176500	-28.27	20230102	122600	3.26	20230630	186000	-31.94	20221227	122600	3.26	20230630	0.40	Y	005300	500	46 억	1060966	N	N	3252	N	N
162	20230703	160150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126600	-200	5	-0.16	2970769300	23410	33.51	126800	129000	125500	164800	88800	126800	126902.06	11.47	0	-5083	130533	128666	125633	123766	120733	129600	124700	46	38000	500	98900	100	1	9278884	11747	9.91	0.91	12	0.25	12772.00	138556.00	186000	20221227	-31.94	122600	20230630	3.26	176500	-28.27	20230102	122600	3.26	20230630	186000	-31.94	20221227	122600	3.26	20230630	0.41	Y	005300	500	46 억	1064721	N	N	3252	N	N
163	20230703	150151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	-500	5	-0.39	2658724000	20938	29.97	126800	129000	125500	164800	88800	126800	126980.81	11.47	0	-4184	130533	128666	125633	123766	120733	129600	124700	46	38000	500	98900	100	1	9278884	11719	9.89	0.91	12	0.23	12772.00	138556.00	186000	20221227	-32.10	122600	20230630	3.02	176500	-28.44	20230102	122600	3.02	20230630	186000	-32.10	20221227	122600	3.02	20230630	0.41	Y	005300	500	46 억	1064721	N	N	17517	N	N
164	20230703	140152	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126400	-400	5	-0.32	2236378200	17593	25.18	126800	129000	125500	164800	88800	126800	127117.52	11.47	0	-3864	130533	128666	125633	123766	120733	129600	124700	46	38000	500	98900	100	1	9278884	11729	9.90	0.91	12	0.19	12772.00	138556.00	186000	20221227	-32.04	122600	20230630	3.10	176500	-28.39	20230102	122600	3.10	20230630	186000	-32.04	20221227	122600	3.10	20230630	0.41	Y	005300	500	46 억	1064721	N	N	17517	N	N
165	20230703	130150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	126900	100	2	0.08	1834684800	14421	20.64	126800	129000	125500	164800	88800	126800	127223.16	11.47	0	-2802	130533	128666	125633	123766	120733	129600	124700	46	38000	500	98900	100	1	9278884	11775	9.94	0.92	12	0.16	12772.00	138556.00	186000	20221227	-31.77	122600	20230630	3.51	176500	-28.10	20230102	122600	3.51	20230630	186000	-31.77	20221227	122600	3.51	20230630	0.41	Y	005300	500	46 억	1064721	N	N	17517	N	N
166	20230703	120151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	400	2	0.32	1601832700	12587	18.02	126800	129000	125500	164800	88800	126800	127260.92	11.47	0	-2468	130533	128666	125633	123766	120733	129600	124700	46	38000	500	98900	100	1	9278884	11803	9.96	0.92	12	0.14	12772.00	138556.00	186000	20221227	-31.61	122600	20230630	3.75	176500	-27.93	20230102	122600	3.75	20230630	186000	-31.61	20221227	122600	3.75	20230630	0.41	Y	005300	500	46 억	1064721	N	N	17517	N	N
167	20230703	110151	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127100	300	2	0.24	1242983200	9758	13.97	126800	129000	125500	164800	88800	126800	127381.00	11.47	0	-2188	130533	128666	125633	123766	120733	129600	124700	46	38000	500	98900	100	1	9278884	11793	9.95	0.92	12	0.11	12772.00	138556.00	186000	20221227	-31.67	122600	20230630	3.67	176500	-27.99	20230102	122600	3.67	20230630	186000	-31.67	20221227	122600	3.67	20230630	0.41	Y	005300	500	46 억	1064721	N	N	17517	N	N
168	20230703	100150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	700	2	0.55	823616800	6462	9.25	126800	129000	125500	164800	88800	126800	127455.50	11.47	0	-1996	130533	128666	125633	123766	120733	129600	124700	46	38000	500	98900	100	1	9278884	11831	9.98	0.92	12	0.07	12772.00	138556.00	186000	20221227	-31.45	122600	20230630	4.00	176500	-27.76	20230102	122600	4.00	20230630	186000	-31.45	20221227	122600	4.00	20230630	0.41	Y	005300	500	46 억	1064721	N	N	17517	N	N
169	20230703	090150	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	N	125500	-1300	5	-1.03	75790600	601	0.86	126800	126800	125500	164800	88800	126800	126106.33	11.47	0	-12	130533	128666	125633	123766	120733	129600	124700	46	38000	500	98900	100	1	9278884	11645	9.83	0.91	12	0.01	12772.00	138556.00	186000	20221227	-32.53	122600	20230630	2.37	176500	-28.90	20230102	122600	2.37	20230630	186000	-32.53	20221227	122600	2.37	20230630	0.41	Y	005300	500	46 억	1064721	N	N	17517	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History