KissMeData/005300/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160207	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129900	-700	5	-0.54	2570398600	19773	55.48	131100	131300	129200	169700	91500	130600	129995.35	10.72	0	-1413	134800	132700	131200	129100	127600	131950	128350	46	39100	500	101860	100	1	9278884	12053	10.17	0.94	12	0.21	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	0.30	Y	005300	500	46 억	995042	N	N	810	N	N
3	20230831	150228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129400	-1200	5	-0.92	2211345000	17008	47.72	131100	131300	129200	169700	91500	130600	130017.86	10.72	0	-1377	134800	132700	131200	129100	127600	131950	128350	46	39100	500	101860	100	1	9278884	12007	10.13	0.93	12	0.18	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	0.30	Y	005300	500	46 억	995042	N	N	1151	N	N
4	20230831	140238	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	-900	5	-0.69	1601456200	12299	34.51	131100	131300	129300	169700	91500	130600	130210.21	10.72	0	-726	134800	132700	131200	129100	127600	131950	128350	46	39100	500	101860	100	1	9278884	12035	10.16	0.94	12	0.13	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	0.30	Y	005300	500	46 억	995042	N	N	1151	N	N
5	20230831	130233	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	-800	5	-0.61	1130302000	8662	24.31	131100	131300	129600	169700	91500	130600	130489.70	10.72	0	491	134800	132700	131200	129100	127600	131950	128350	46	39100	500	101860	100	1	9278884	12044	10.16	0.94	12	0.09	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	0.30	Y	005300	500	46 억	995042	N	N	1151	N	N
6	20230831	120236	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	-800	5	-0.61	907074600	6942	19.48	131100	131300	129800	169700	91500	130600	130664.76	10.72	0	671	134800	132700	131200	129100	127600	131950	128350	46	39100	500	101860	100	1	9278884	12044	10.16	0.94	12	0.07	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	0.30	Y	005300	500	46 억	995042	N	N	1151	N	N
7	20230831	110318	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130900	300	2	0.23	639767900	4892	13.73	131100	131300	130000	169700	91500	130600	130778.47	10.72	0	330	134800	132700	131200	129100	127600	131950	128350	46	39100	500	101860	100	1	9278884	12146	10.25	0.94	12	0.05	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	0.30	Y	005300	500	46 억	995042	N	N	1151	N	N
8	20230831	100254	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131000	400	2	0.31	380909900	2913	8.17	131100	131300	130000	169700	91500	130600	130762.18	10.72	0	580	134800	132700	131200	129100	127600	131950	128350	46	39100	500	101860	100	1	9278884	12155	10.26	0.95	12	0.03	12772.00	138556.00	186000	20221227	-29.57	117300	20230726	11.68	176500	-25.78	20230102	117300	11.68	20230726	186000	-29.57	20221227	117300	11.68	20230726	0.30	Y	005300	500	46 억	995042	N	N	1151	N	N
9	20230831	090218	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130100	-500	5	-0.38	54640700	419	1.18	131100	131100	130000	169700	91500	130600	130406.47	10.72	0	29	134800	132700	131200	129100	127600	131950	128350	46	39100	500	101860	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	0.30	Y	005300	500	46 억	995042	N	N	1151	N	N
10	20230830	160208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130600	-1400	5	-1.06	4640590900	35523	136.05	132100	133300	129700	171600	92400	132000	130636.23	10.73	0	747	134666	133332	132666	131332	130666	133000	131000	46	39600	500	102960	100	1	9278884	12118	10.23	0.94	12	0.38	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	0.33	Y	005300	500	46 억	995584	N	N	1151	N	N
11	20230830	150226	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	129800	-2200	5	-1.67	4151465200	31762	121.64	132100	133300	129700	171600	92400	132000	130705.41	10.73	0	-765	134666	133332	132666	131332	130666	133000	131000	46	39600	500	102960	100	1	9278884	12044	10.16	0.94	12	0.34	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	0.33	Y	005300	500	46 억	995584	N	N	1556	N	N
12	20230830	140244	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130500	-1500	5	-1.14	2352215100	17933	68.68	132100	133300	130300	171600	92400	132000	131166.85	10.73	0	-2029	134666	133332	132666	131332	130666	133000	131000	46	39600	500	102960	100	1	9278884	12109	10.22	0.94	12	0.19	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	0.33	Y	005300	500	46 억	995584	N	N	1556	N	N
13	20230830	130228	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130400	-1600	5	-1.21	1858098600	14150	54.19	132100	133300	130300	171600	92400	132000	131314.39	10.73	0	-2907	134666	133332	132666	131332	130666	133000	131000	46	39600	500	102960	100	1	9278884	12100	10.21	0.94	12	0.15	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	0.33	Y	005300	500	46 억	995584	N	N	1556	N	N
14	20230830	120235	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130500	-1500	5	-1.14	1470756200	11183	42.83	132100	133300	130400	171600	92400	132000	131517.14	10.73	0	-3345	134666	133332	132666	131332	130666	133000	131000	46	39600	500	102960	100	1	9278884	12109	10.22	0.94	12	0.12	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	0.33	Y	005300	500	46 억	995584	N	N	1556	N	N
15	20230830	110312	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131300	-700	5	-0.53	738193300	5589	21.40	132100	133300	131300	171600	92400	132000	132079.67	10.73	0	-525	134666	133332	132666	131332	130666	133000	131000	46	39600	500	102960	100	1	9278884	12183	10.28	0.95	12	0.06	12772.00	138556.00	186000	20221227	-29.41	117300	20230726	11.94	176500	-25.61	20230102	117300	11.94	20230726	186000	-29.41	20221227	117300	11.94	20230726	0.33	Y	005300	500	46 억	995584	N	N	1556	N	N
16	20230830	100247	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131500	-500	5	-0.38	477641800	3610	13.83	132100	133300	131400	171600	92400	132000	132310.75	10.73	0	-111	134666	133332	132666	131332	130666	133000	131000	46	39600	500	102960	100	1	9278884	12202	10.30	0.95	12	0.04	12772.00	138556.00	186000	20221227	-29.30	117300	20230726	12.11	176500	-25.50	20230102	117300	12.11	20230726	186000	-29.30	20221227	117300	12.11	20230726	0.33	Y	005300	500	46 억	995584	N	N	1556	N	N
17	20230830	090216	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	900	2	0.68	33826100	255	0.98	132100	133100	132100	171600	92400	132000	132651.37	10.73	0	97	134666	133332	132666	131332	130666	133000	131000	46	39600	500	102960	100	1	9278884	12332	10.41	0.96	12	0.00	12772.00	138556.00	186000	20221227	-28.55	117300	20230726	13.30	176500	-24.70	20230102	117300	13.30	20230726	186000	-28.55	20221227	117300	13.30	20230726	0.33	Y	005300	500	46 억	995584	N	N	1556	N	N
18	20230829	160206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	-1400	5	-1.05	3451524700	26059	95.22	134000	134000	132000	173400	93400	133400	132450.67	10.72	0	-3357	137733	135566	134133	131966	130533	134850	131250	46	40000	500	104050	100	1	9278884	12248	10.34	0.95	12	0.28	12772.00	138556.00	186000	20221227	-29.03	117300	20230726	12.53	176500	-25.21	20230102	117300	12.53	20230726	186000	-29.03	20221227	117300	12.53	20230726	0.34	Y	005300	500	46 억	995097	N	N	1551	N	N
19	20230829	150227	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132100	-1300	5	-0.97	3209636600	24228	88.53	134000	134000	132000	173400	93400	133400	132476.33	10.72	0	-2723	137733	135566	134133	131966	130533	134850	131250	46	40000	500	104050	100	1	9278884	12257	10.34	0.95	12	0.26	12772.00	138556.00	186000	20221227	-28.98	117300	20230726	12.62	176500	-25.16	20230102	117300	12.62	20230726	186000	-28.98	20221227	117300	12.62	20230726	0.34	Y	005300	500	46 억	995097	N	N	656	N	N
20	20230829	140237	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	-900	5	-0.67	2828251500	21346	78.00	134000	134000	132000	173400	93400	133400	132495.62	10.72	0	-2419	137733	135566	134133	131966	130533	134850	131250	46	40000	500	104050	100	1	9278884	12295	10.37	0.96	12	0.23	12772.00	138556.00	186000	20221227	-28.76	117300	20230726	12.96	176500	-24.93	20230102	117300	12.96	20230726	186000	-28.76	20221227	117300	12.96	20230726	0.34	Y	005300	500	46 억	995097	N	N	656	N	N
21	20230829	130231	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132400	-1000	5	-0.75	2417554700	18245	66.67	134000	134000	132000	173400	93400	133400	132505.05	10.72	0	-1529	137733	135566	134133	131966	130533	134850	131250	46	40000	500	104050	100	1	9278884	12285	10.37	0.96	12	0.20	12772.00	138556.00	186000	20221227	-28.82	117300	20230726	12.87	176500	-24.99	20230102	117300	12.87	20230726	186000	-28.82	20221227	117300	12.87	20230726	0.34	Y	005300	500	46 억	995097	N	N	656	N	N
22	20230829	120235	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132400	-1000	5	-0.75	2032908900	15340	56.05	134000	134000	132000	173400	93400	133400	132523.40	10.72	0	-1123	137733	135566	134133	131966	130533	134850	131250	46	40000	500	104050	100	1	9278884	12285	10.37	0.96	12	0.17	12772.00	138556.00	186000	20221227	-28.82	117300	20230726	12.87	176500	-24.99	20230102	117300	12.87	20230726	186000	-28.82	20221227	117300	12.87	20230726	0.34	Y	005300	500	46 억	995097	N	N	656	N	N
23	20230829	110345	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132700	-700	5	-0.52	1614169300	12178	44.50	134000	134000	132000	173400	93400	133400	132547.98	10.72	0	-586	137733	135566	134133	131966	130533	134850	131250	46	40000	500	104050	100	1	9278884	12313	10.39	0.96	12	0.13	12772.00	138556.00	186000	20221227	-28.66	117300	20230726	13.13	176500	-24.82	20230102	117300	13.13	20230726	186000	-28.66	20221227	117300	13.13	20230726	0.34	Y	005300	500	46 억	995097	N	N	656	N	N
24	20230829	100247	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132200	-1200	5	-0.90	1050161700	7916	28.93	134000	134000	132000	173400	93400	133400	132663.18	10.72	0	-839	137733	135566	134133	131966	130533	134850	131250	46	40000	500	104050	100	1	9278884	12267	10.35	0.95	12	0.09	12772.00	138556.00	186000	20221227	-28.92	117300	20230726	12.70	176500	-25.10	20230102	117300	12.70	20230726	186000	-28.92	20221227	117300	12.70	20230726	0.34	Y	005300	500	46 억	995097	N	N	656	N	N
25	20230829	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	0	3	0.00	52766900	395	1.44	134000	134000	133400	173400	93400	133400	133587.09	10.72	0	162	137733	135566	134133	131966	130533	134850	131250	46	40000	500	104050	100	1	9278884	12378	10.44	0.96	12	0.00	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.34	Y	005300	500	46 억	995097	N	N	656	N	N
26	20230828	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	-1500	5	-1.11	3641123300	27355	184.49	133700	136300	132700	175300	94500	134900	133106.04	10.75	0	-4199	136966	135932	134466	133432	131966	136450	133950	46	40400	500	105220	100	1	9278884	12378	10.44	0.96	12	0.29	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.35	Y	005300	500	46 억	997196	N	N	656	N	N
27	20230828	150204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	-2000	5	-1.48	3427245500	25748	173.66	133700	136300	132700	175300	94500	134900	133107.25	10.75	0	-3585	136966	135932	134466	133432	131966	136450	133950	46	40400	500	105220	100	1	9278884	12332	10.41	0.96	12	0.28	12772.00	138556.00	186000	20221227	-28.55	117300	20230726	13.30	176500	-24.70	20230102	117300	13.30	20230726	186000	-28.55	20221227	117300	13.30	20230726	0.35	Y	005300	500	46 억	997196	N	N	723	N	N
28	20230828	140204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	-2000	5	-1.48	2945767000	22125	149.22	133700	136300	132700	175300	94500	134900	133142.01	10.75	0	-3346	136966	135932	134466	133432	131966	136450	133950	46	40400	500	105220	100	1	9278884	12332	10.41	0.96	12	0.24	12772.00	138556.00	186000	20221227	-28.55	117300	20230726	13.30	176500	-24.70	20230102	117300	13.30	20230726	186000	-28.55	20221227	117300	13.30	20230726	0.35	Y	005300	500	46 억	997196	N	N	723	N	N
29	20230828	130206	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133000	-1900	5	-1.41	2502655300	18791	126.74	133700	136300	132700	175300	94500	134900	133183.72	10.75	0	-2848	136966	135932	134466	133432	131966	136450	133950	46	40400	500	105220	100	1	9278884	12341	10.41	0.96	12	0.20	12772.00	138556.00	186000	20221227	-28.49	117300	20230726	13.38	176500	-24.65	20230102	117300	13.38	20230726	186000	-28.49	20221227	117300	13.38	20230726	0.35	Y	005300	500	46 억	997196	N	N	723	N	N
30	20230828	120204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133000	-1900	5	-1.41	2142648500	16084	108.48	133700	136300	132700	175300	94500	134900	133216.15	10.75	0	-2019	136966	135932	134466	133432	131966	136450	133950	46	40400	500	105220	100	1	9278884	12341	10.41	0.96	12	0.17	12772.00	138556.00	186000	20221227	-28.49	117300	20230726	13.38	176500	-24.65	20230102	117300	13.38	20230726	186000	-28.49	20221227	117300	13.38	20230726	0.35	Y	005300	500	46 억	997196	N	N	723	N	N
31	20230828	110204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	-2000	5	-1.48	1810702700	13589	91.65	133700	136300	132700	175300	94500	134900	133247.68	10.75	0	-1081	136966	135932	134466	133432	131966	136450	133950	46	40400	500	105220	100	1	9278884	12332	10.41	0.96	12	0.15	12772.00	138556.00	186000	20221227	-28.55	117300	20230726	13.30	176500	-24.70	20230102	117300	13.30	20230726	186000	-28.55	20221227	117300	13.30	20230726	0.35	Y	005300	500	46 억	997196	N	N	723	N	N
32	20230828	100201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	-2000	5	-1.48	1168186700	8761	59.09	133700	136300	132700	175300	94500	134900	133339.42	10.75	0	-958	136966	135932	134466	133432	131966	136450	133950	46	40400	500	105220	100	1	9278884	12332	10.41	0.96	12	0.09	12772.00	138556.00	186000	20221227	-28.55	117300	20230726	13.30	176500	-24.70	20230102	117300	13.30	20230726	186000	-28.55	20221227	117300	13.30	20230726	0.35	Y	005300	500	46 억	997196	N	N	723	N	N
33	20230828	090205	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135000	100	2	0.07	60142400	448	3.02	133700	136100	133700	175300	94500	134900	134246.43	10.75	0	123	136966	135932	134466	133432	131966	136450	133950	46	40400	500	105220	100	1	9278884	12526	10.57	0.97	12	0.00	12772.00	138556.00	186000	20221227	-27.42	117300	20230726	15.09	176500	-23.51	20230102	117300	15.09	20230726	186000	-27.42	20221227	117300	15.09	20230726	0.35	Y	005300	500	46 억	997196	N	N	723	N	N
34	20230825	160204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	200	2	0.15	1997547300	14821	50.81	133400	135500	133000	175100	94300	134700	134778.10	10.72	0	922	136966	135832	134166	133032	131366	136400	133600	46	40400	500	105060	100	1	9278884	12517	10.56	0.97	12	0.16	12772.00	138556.00	186000	20221227	-27.47	117300	20230726	15.00	176500	-23.57	20230102	117300	15.00	20230726	186000	-27.47	20221227	117300	15.00	20230726	0.31	Y	005300	500	46 억	994491	N	N	723	N	N
35	20230825	150203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	0	3	0.00	1844928900	13689	46.93	133400	135500	133000	175100	94300	134700	134774.56	10.72	0	664	136966	135832	134166	133032	131366	136400	133600	46	40400	500	105060	100	1	9278884	12499	10.55	0.97	12	0.15	12772.00	138556.00	186000	20221227	-27.58	117300	20230726	14.83	176500	-23.68	20230102	117300	14.83	20230726	186000	-27.58	20221227	117300	14.83	20230726	0.31	Y	005300	500	46 억	994491	N	N	1904	N	N
36	20230825	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134500	-200	5	-0.15	1603114400	11893	40.77	133400	135500	133000	175100	94300	134700	134794.79	10.72	0	550	136966	135832	134166	133032	131366	136400	133600	46	40400	500	105060	100	1	9278884	12480	10.53	0.97	12	0.13	12772.00	138556.00	186000	20221227	-27.69	117300	20230726	14.66	176500	-23.80	20230102	117300	14.66	20230726	186000	-27.69	20221227	117300	14.66	20230726	0.31	Y	005300	500	46 억	994491	N	N	1904	N	N
37	20230825	130204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135300	600	2	0.45	1340799900	9950	34.11	133400	135500	133000	175100	94300	134700	134753.76	10.72	0	989	136966	135832	134166	133032	131366	136400	133600	46	40400	500	105060	100	1	9278884	12554	10.59	0.98	12	0.11	12772.00	138556.00	186000	20221227	-27.26	117300	20230726	15.35	176500	-23.34	20230102	117300	15.35	20230726	186000	-27.26	20221227	117300	15.35	20230726	0.31	Y	005300	500	46 억	994491	N	N	1904	N	N
38	20230825	120204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	500	2	0.37	1144856000	8501	29.14	133400	135500	133000	175100	94300	134700	134673.10	10.72	0	1374	136966	135832	134166	133032	131366	136400	133600	46	40400	500	105060	100	1	9278884	12545	10.59	0.98	12	0.09	12772.00	138556.00	186000	20221227	-27.31	117300	20230726	15.26	176500	-23.40	20230102	117300	15.26	20230726	186000	-27.31	20221227	117300	15.26	20230726	0.31	Y	005300	500	46 억	994491	N	N	1904	N	N
39	20230825	110204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134500	-200	5	-0.15	818523400	6082	20.85	133400	135500	133000	175100	94300	134700	134581.29	10.72	0	932	136966	135832	134166	133032	131366	136400	133600	46	40400	500	105060	100	1	9278884	12480	10.53	0.97	12	0.07	12772.00	138556.00	186000	20221227	-27.69	117300	20230726	14.66	176500	-23.80	20230102	117300	14.66	20230726	186000	-27.69	20221227	117300	14.66	20230726	0.31	Y	005300	500	46 억	994491	N	N	1904	N	N
40	20230825	100204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	100	2	0.07	639269400	4751	16.29	133400	135500	133000	175100	94300	134700	134554.70	10.72	0	1191	136966	135832	134166	133032	131366	136400	133600	46	40400	500	105060	100	1	9278884	12508	10.55	0.97	12	0.05	12772.00	138556.00	186000	20221227	-27.53	117300	20230726	14.92	176500	-23.63	20230102	117300	14.92	20230726	186000	-27.53	20221227	117300	14.92	20230726	0.31	Y	005300	500	46 억	994491	N	N	1904	N	N
41	20230825	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133900	-800	5	-0.59	50032900	375	1.29	133400	133900	133000	175100	94300	134700	133421.07	10.72	0	194	136966	135832	134166	133032	131366	136400	133600	46	40400	500	105060	100	1	9278884	12424	10.48	0.97	12	0.00	12772.00	138556.00	186000	20221227	-28.01	117300	20230726	14.15	176500	-24.14	20230102	117300	14.15	20230726	186000	-28.01	20221227	117300	14.15	20230726	0.31	Y	005300	500	46 억	994491	N	N	1904	N	N
42	20230824	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	1000	2	0.75	3921837900	29171	64.50	133600	135300	132500	173800	93600	133700	134442.18	10.77	0	-6133	137833	135766	133433	131366	129033	134600	130200	46	40100	500	104280	100	1	9278884	12499	10.55	0.97	12	0.31	12772.00	138556.00	186000	20221227	-27.58	117300	20230726	14.83	176500	-23.68	20230102	117300	14.83	20230726	186000	-27.58	20221227	117300	14.83	20230726	0.30	Y	005300	500	46 억	998947	N	N	1904	N	N
43	20230824	150202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134400	700	2	0.52	3654034200	27181	60.10	133600	135300	132500	173800	93600	133700	134433.40	10.77	0	-6491	137833	135766	133433	131366	129033	134600	130200	46	40100	500	104280	100	1	9278884	12471	10.52	0.97	12	0.29	12772.00	138556.00	186000	20221227	-27.74	117300	20230726	14.58	176500	-23.85	20230102	117300	14.58	20230726	186000	-27.74	20221227	117300	14.58	20230726	0.30	Y	005300	500	46 억	998947	N	N	7924	N	N
44	20230824	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134500	800	2	0.60	3066857700	22819	50.45	133600	135300	132500	173800	93600	133700	134399.30	10.77	0	-4355	137833	135766	133433	131366	129033	134600	130200	46	40100	500	104280	100	1	9278884	12480	10.53	0.97	12	0.25	12772.00	138556.00	186000	20221227	-27.69	117300	20230726	14.66	176500	-23.80	20230102	117300	14.66	20230726	186000	-27.69	20221227	117300	14.66	20230726	0.30	Y	005300	500	46 억	998947	N	N	7924	N	N
45	20230824	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135000	1300	2	0.97	2233148200	16618	36.74	133600	135300	132500	173800	93600	133700	134381.29	10.77	0	-3847	137833	135766	133433	131366	129033	134600	130200	46	40100	500	104280	100	1	9278884	12526	10.57	0.97	12	0.18	12772.00	138556.00	186000	20221227	-27.42	117300	20230726	15.09	176500	-23.51	20230102	117300	15.09	20230726	186000	-27.42	20221227	117300	15.09	20230726	0.30	Y	005300	500	46 억	998947	N	N	7924	N	N
46	20230824	120204	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	1000	2	0.75	1756896000	13086	28.93	133600	135300	132500	173800	93600	133700	134257.68	10.77	0	-2836	137833	135766	133433	131366	129033	134600	130200	46	40100	500	104280	100	1	9278884	12499	10.55	0.97	12	0.14	12772.00	138556.00	186000	20221227	-27.58	117300	20230726	14.83	176500	-23.68	20230102	117300	14.83	20230726	186000	-27.58	20221227	117300	14.83	20230726	0.30	Y	005300	500	46 억	998947	N	N	7924	N	N
47	20230824	110202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134200	500	2	0.37	1068219300	7953	17.58	133600	135300	133000	173800	93600	133700	134316.52	10.77	0	-1324	137833	135766	133433	131366	129033	134600	130200	46	40100	500	104280	100	1	9278884	12452	10.51	0.97	12	0.09	12772.00	138556.00	186000	20221227	-27.85	117300	20230726	14.41	176500	-23.97	20230102	117300	14.41	20230726	186000	-27.85	20221227	117300	14.41	20230726	0.30	Y	005300	500	46 억	998947	N	N	7924	N	N
48	20230824	100203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	1200	2	0.90	539170400	4015	8.88	133600	135300	133000	173800	93600	133700	134289.02	10.77	0	-805	137833	135766	133433	131366	129033	134600	130200	46	40100	500	104280	100	1	9278884	12517	10.56	0.97	12	0.04	12772.00	138556.00	186000	20221227	-27.47	117300	20230726	15.00	176500	-23.57	20230102	117300	15.00	20230726	186000	-27.47	20221227	117300	15.00	20230726	0.30	Y	005300	500	46 억	998947	N	N	7924	N	N
49	20230824	090202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133300	-400	5	-0.30	20816200	156	0.34	133600	133700	133000	173800	93600	133700	133437.18	10.77	0	27	137833	135766	133433	131366	129033	134600	130200	46	40100	500	104280	100	1	9278884	12369	10.44	0.96	12	0.00	12772.00	138556.00	186000	20221227	-28.33	117300	20230726	13.64	176500	-24.48	20230102	117300	13.64	20230726	186000	-28.33	20221227	117300	13.64	20230726	0.30	Y	005300	500	46 억	998947	N	N	7924	N	N
50	20230823	160201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133700	-2100	5	-1.55	6054483200	45223	183.72	134600	135500	131100	176500	95100	135800	133881.49	11.02	0	-23506	138266	137032	134766	133532	131266	137650	134150	46	40700	500	105920	100	1	9278884	12406	10.47	0.96	12	0.49	12772.00	138556.00	186000	20221227	-28.12	117300	20230726	13.98	176500	-24.25	20230102	117300	13.98	20230726	186000	-28.12	20221227	117300	13.98	20230726	0.31	Y	005300	500	46 억	1022077	N	N	7924	N	N
51	20230823	150202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134000	-1800	5	-1.33	5607644200	41887	170.17	134600	135500	131100	176500	95100	135800	133875.53	11.02	0	-21534	138266	137032	134766	133532	131266	137650	134150	46	40700	500	105920	100	1	9278884	12434	10.49	0.97	12	0.45	12772.00	138556.00	186000	20221227	-27.96	117300	20230726	14.24	176500	-24.08	20230102	117300	14.24	20230726	186000	-27.96	20221227	117300	14.24	20230726	0.31	Y	005300	500	46 억	1022077	N	N	2885	N	N
52	20230823	140203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134200	-1600	5	-1.18	4563958800	34100	138.53	134600	135500	131100	176500	95100	135800	133840.43	11.02	0	-15880	138266	137032	134766	133532	131266	137650	134150	46	40700	500	105920	100	1	9278884	12452	10.51	0.97	12	0.37	12772.00	138556.00	186000	20221227	-27.85	117300	20230726	14.41	176500	-23.97	20230102	117300	14.41	20230726	186000	-27.85	20221227	117300	14.41	20230726	0.31	Y	005300	500	46 억	1022077	N	N	2885	N	N
53	20230823	130202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134400	-1400	5	-1.03	3882783900	29020	117.90	134600	135500	131100	176500	95100	135800	133796.83	11.02	0	-14211	138266	137032	134766	133532	131266	137650	134150	46	40700	500	105920	100	1	9278884	12471	10.52	0.97	12	0.31	12772.00	138556.00	186000	20221227	-27.74	117300	20230726	14.58	176500	-23.85	20230102	117300	14.58	20230726	186000	-27.74	20221227	117300	14.58	20230726	0.31	Y	005300	500	46 억	1022077	N	N	2885	N	N
54	20230823	120202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134200	-1600	5	-1.18	3186518500	23838	96.84	134600	135500	131100	176500	95100	135800	133673.90	11.02	0	-12466	138266	137032	134766	133532	131266	137650	134150	46	40700	500	105920	100	1	9278884	12452	10.51	0.97	12	0.26	12772.00	138556.00	186000	20221227	-27.85	117300	20230726	14.41	176500	-23.97	20230102	117300	14.41	20230726	186000	-27.85	20221227	117300	14.41	20230726	0.31	Y	005300	500	46 억	1022077	N	N	2885	N	N
55	20230823	110202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	-1000	5	-0.74	2445046000	18328	74.46	134600	135500	131100	176500	95100	135800	133404.95	11.02	0	-9062	138266	137032	134766	133532	131266	137650	134150	46	40700	500	105920	100	1	9278884	12508	10.55	0.97	12	0.20	12772.00	138556.00	186000	20221227	-27.53	117300	20230726	14.92	176500	-23.63	20230102	117300	14.92	20230726	186000	-27.53	20221227	117300	14.92	20230726	0.31	Y	005300	500	46 억	1022077	N	N	2885	N	N
56	20230823	100202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134100	-1700	5	-1.25	1631713600	12285	49.91	134600	134700	131100	176500	95100	135800	132821.62	11.02	0	-8342	138266	137032	134766	133532	131266	137650	134150	46	40700	500	105920	100	1	9278884	12443	10.50	0.97	12	0.13	12772.00	138556.00	186000	20221227	-27.90	117300	20230726	14.32	176500	-24.02	20230102	117300	14.32	20230726	186000	-27.90	20221227	117300	14.32	20230726	0.31	Y	005300	500	46 억	1022077	N	N	2885	N	N
57	20230823	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134100	-1700	5	-1.25	175182700	1304	5.30	134600	134700	133700	176500	95100	135800	134342.56	11.02	0	-985	138266	137032	134766	133532	131266	137650	134150	46	40700	500	105920	100	1	9278884	12443	10.50	0.97	12	0.01	12772.00	138556.00	186000	20221227	-27.90	117300	20230726	14.32	176500	-24.02	20230102	117300	14.32	20230726	186000	-27.90	20221227	117300	14.32	20230726	0.31	Y	005300	500	46 억	1022077	N	N	2885	N	N
58	20230822	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135800	800	2	0.59	3320491900	24609	95.25	133100	136000	132500	175500	94500	135000	134929.91	11.05	0	-4478	138400	136700	135100	133400	131800	135900	132600	46	40500	500	105300	100	1	9278884	12601	10.63	0.98	12	0.27	12772.00	138556.00	186000	20221227	-26.99	117300	20230726	15.77	176500	-23.06	20230102	117300	15.77	20230726	186000	-26.99	20221227	117300	15.77	20230726	0.32	Y	005300	500	46 억	1025617	N	N	2882	N	N
59	20230822	150202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	-100	5	-0.07	3013027700	22329	86.42	133100	136000	132500	175500	94500	135000	134937.87	11.05	0	-3013	138400	136700	135100	133400	131800	135900	132600	46	40500	500	105300	100	1	9278884	12517	10.56	0.97	12	0.24	12772.00	138556.00	186000	20221227	-27.47	117300	20230726	15.00	176500	-23.57	20230102	117300	15.00	20230726	186000	-27.47	20221227	117300	15.00	20230726	0.32	Y	005300	500	46 억	1025617	N	N	3153	N	N
60	20230822	140202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135000	0	3	0.00	2630179200	19495	75.45	133100	136000	132500	175500	94500	135000	134915.58	11.05	0	-2020	138400	136700	135100	133400	131800	135900	132600	46	40500	500	105300	100	1	9278884	12526	10.57	0.97	12	0.21	12772.00	138556.00	186000	20221227	-27.42	117300	20230726	15.09	176500	-23.51	20230102	117300	15.09	20230726	186000	-27.42	20221227	117300	15.09	20230726	0.32	Y	005300	500	46 억	1025617	N	N	3153	N	N
61	20230822	130200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135400	400	2	0.30	2131626000	15814	61.21	133100	136000	132500	175500	94500	135000	134793.60	11.05	0	138	138400	136700	135100	133400	131800	135900	132600	46	40500	500	105300	100	1	9278884	12564	10.60	0.98	12	0.17	12772.00	138556.00	186000	20221227	-27.20	117300	20230726	15.43	176500	-23.29	20230102	117300	15.43	20230726	186000	-27.20	20221227	117300	15.43	20230726	0.32	Y	005300	500	46 억	1025617	N	N	3153	N	N
62	20230822	120159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135700	700	2	0.52	1884062400	13987	54.14	133100	136000	132500	175500	94500	135000	134700.97	11.05	0	854	138400	136700	135100	133400	131800	135900	132600	46	40500	500	105300	100	1	9278884	12591	10.62	0.98	12	0.15	12772.00	138556.00	186000	20221227	-27.04	117300	20230726	15.69	176500	-23.12	20230102	117300	15.69	20230726	186000	-27.04	20221227	117300	15.69	20230726	0.32	Y	005300	500	46 억	1025617	N	N	3153	N	N
63	20230822	110202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135500	500	2	0.37	1450636200	10791	41.77	133100	135500	132500	175500	94500	135000	134430.19	11.05	0	1625	138400	136700	135100	133400	131800	135900	132600	46	40500	500	105300	100	1	9278884	12573	10.61	0.98	12	0.12	12772.00	138556.00	186000	20221227	-27.15	117300	20230726	15.52	176500	-23.23	20230102	117300	15.52	20230726	186000	-27.15	20221227	117300	15.52	20230726	0.32	Y	005300	500	46 억	1025617	N	N	3153	N	N
64	20230822	100200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135500	500	2	0.37	1005955700	7499	29.02	133100	135500	132500	175500	94500	135000	134145.31	11.05	0	1410	138400	136700	135100	133400	131800	135900	132600	46	40500	500	105300	100	1	9278884	12573	10.61	0.98	12	0.08	12772.00	138556.00	186000	20221227	-27.15	117300	20230726	15.52	176500	-23.23	20230102	117300	15.52	20230726	186000	-27.15	20221227	117300	15.52	20230726	0.32	Y	005300	500	46 억	1025617	N	N	3153	N	N
65	20230822	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133100	-1900	5	-1.41	70667200	531	2.06	133100	133400	132700	175500	94500	135000	133083.24	11.05	0	-267	138400	136700	135100	133400	131800	135900	132600	46	40500	500	105300	100	1	9278884	12350	10.42	0.96	12	0.01	12772.00	138556.00	186000	20221227	-28.44	117300	20230726	13.47	176500	-24.59	20230102	117300	13.47	20230726	186000	-28.44	20221227	117300	13.47	20230726	0.32	Y	005300	500	46 억	1025617	N	N	3153	N	N
66	20230821	160200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135000	700	2	0.52	3510465900	25836	100.96	135300	136800	133500	174500	94100	134300	135875.81	11.16	0	-11144	135966	135132	133466	132632	130966	135550	133050	46	40200	500	104750	100	1	9278884	12526	10.57	0.97	12	0.28	12772.00	138556.00	186000	20221227	-27.42	117300	20230726	15.09	176500	-23.51	20230102	117300	15.09	20230726	186000	-27.42	20221227	117300	15.09	20230726	0.32	Y	005300	500	46 억	1035814	N	N	3153	N	N
67	20230821	150201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135100	800	2	0.60	3339858900	24573	96.02	135300	136800	133500	174500	94100	134300	135916.26	11.16	0	-10995	135966	135132	133466	132632	130966	135550	133050	46	40200	500	104750	100	1	9278884	12536	10.58	0.98	12	0.26	12772.00	138556.00	186000	20221227	-27.37	117300	20230726	15.17	176500	-23.46	20230102	117300	15.17	20230726	186000	-27.37	20221227	117300	15.17	20230726	0.32	Y	005300	500	46 억	1035814	N	N	4301	N	N
68	20230821	140202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135800	1500	2	1.12	2841960100	20896	81.65	135300	136800	133500	174500	94100	134300	136005.55	11.16	0	-8668	135966	135132	133466	132632	130966	135550	133050	46	40200	500	104750	100	1	9278884	12601	10.63	0.98	12	0.23	12772.00	138556.00	186000	20221227	-26.99	117300	20230726	15.77	176500	-23.06	20230102	117300	15.77	20230726	186000	-26.99	20221227	117300	15.77	20230726	0.32	Y	005300	500	46 억	1035814	N	N	4301	N	N
69	20230821	130203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136200	1900	2	1.41	2351969600	17295	67.58	135300	136800	133500	174500	94100	134300	135991.99	11.16	0	-6274	135966	135132	133466	132632	130966	135550	133050	46	40200	500	104750	100	1	9278884	12638	10.66	0.98	12	0.19	12772.00	138556.00	186000	20221227	-26.77	117300	20230726	16.11	176500	-22.83	20230102	117300	16.11	20230726	186000	-26.77	20221227	117300	16.11	20230726	0.32	Y	005300	500	46 억	1035814	N	N	4301	N	N
70	20230821	120203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136100	1800	2	1.34	1888911200	13899	54.31	135300	136800	133500	174500	94100	134300	135903.48	11.16	0	-3988	135966	135132	133466	132632	130966	135550	133050	46	40200	500	104750	100	1	9278884	12629	10.66	0.98	12	0.15	12772.00	138556.00	186000	20221227	-26.83	117300	20230726	16.03	176500	-22.89	20230102	117300	16.03	20230726	186000	-26.83	20221227	117300	16.03	20230726	0.32	Y	005300	500	46 억	1035814	N	N	4301	N	N
71	20230821	110201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136300	2000	2	1.49	1385005300	10207	39.89	135300	136800	133500	174500	94100	134300	135692.67	11.16	0	-1720	135966	135132	133466	132632	130966	135550	133050	46	40200	500	104750	100	1	9278884	12647	10.67	0.98	12	0.11	12772.00	138556.00	186000	20221227	-26.72	117300	20230726	16.20	176500	-22.78	20230102	117300	16.20	20230726	186000	-26.72	20221227	117300	16.20	20230726	0.32	Y	005300	500	46 억	1035814	N	N	4301	N	N
72	20230821	100201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136600	2300	2	1.71	881726400	6516	25.46	135300	136800	133500	174500	94100	134300	135318.22	11.16	0	7	135966	135132	133466	132632	130966	135550	133050	46	40200	500	104750	100	1	9278884	12675	10.70	0.99	12	0.07	12772.00	138556.00	186000	20221227	-26.56	117300	20230726	16.45	176500	-22.61	20230102	117300	16.45	20230726	186000	-26.56	20221227	117300	16.45	20230726	0.32	Y	005300	500	46 억	1035814	N	N	4301	N	N
73	20230821	090203	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	500	2	0.37	65519300	485	1.90	135300	135300	134700	174500	94100	134300	135102.93	11.16	0	-89	135966	135132	133466	132632	130966	135550	133050	46	40200	500	104750	100	1	9278884	12508	10.55	0.97	12	0.01	12772.00	138556.00	186000	20221227	-27.53	117300	20230726	14.92	176500	-23.63	20230102	117300	14.92	20230726	186000	-27.53	20221227	117300	14.92	20230726	0.32	Y	005300	500	46 억	1035814	N	N	4301	N	N
74	20230818	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	800	2	0.60	3405628300	25584	85.14	132200	134300	131800	173500	93500	133500	133115.37	11.15	0	-5384	136700	135100	133100	131500	129500	134100	130500	46	40000	500	104130	100	1	9278884	12462	10.52	0.97	12	0.28	12772.00	138556.00	186000	20221227	-27.80	117300	20230726	14.49	176500	-23.91	20230102	117300	14.49	20230726	186000	-27.80	20221227	117300	14.49	20230726	0.30	Y	005300	500	46 억	1034529	N	N	4301	N	N
75	20230818	150201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133600	100	2	0.07	2963341300	22280	74.14	132200	133800	131800	173500	93500	133500	133004.55	11.15	0	-3864	136700	135100	133100	131500	129500	134100	130500	46	40000	500	104130	100	1	9278884	12397	10.46	0.96	12	0.24	12772.00	138556.00	186000	20221227	-28.17	117300	20230726	13.90	176500	-24.31	20230102	117300	13.90	20230726	186000	-28.17	20221227	117300	13.90	20230726	0.30	Y	005300	500	46 억	1034529	N	N	5039	N	N
76	20230818	140202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	-100	5	-0.07	2039862400	15363	51.12	132200	133500	131800	173500	93500	133500	132777.61	11.15	0	-1552	136700	135100	133100	131500	129500	134100	130500	46	40000	500	104130	100	1	9278884	12378	10.44	0.96	12	0.17	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.30	Y	005300	500	46 억	1034529	N	N	5039	N	N
77	20230818	130200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	-100	5	-0.07	1579875400	11910	39.63	132200	133500	131800	173500	93500	133500	132651.17	11.15	0	344	136700	135100	133100	131500	129500	134100	130500	46	40000	500	104130	100	1	9278884	12378	10.44	0.96	12	0.13	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.30	Y	005300	500	46 억	1034529	N	N	5039	N	N
78	20230818	120208	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	-100	5	-0.07	1269126700	9578	31.87	132200	133500	131800	173500	93500	133500	132504.35	11.15	0	896	136700	135100	133100	131500	129500	134100	130500	46	40000	500	104130	100	1	9278884	12378	10.44	0.96	12	0.10	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.30	Y	005300	500	46 억	1034529	N	N	5039	N	N
79	20230818	110159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	-1000	5	-0.75	936326800	7070	23.53	132200	133500	131800	173500	93500	133500	132436.61	11.15	0	1528	136700	135100	133100	131500	129500	134100	130500	46	40000	500	104130	100	1	9278884	12295	10.37	0.96	12	0.08	12772.00	138556.00	186000	20221227	-28.76	117300	20230726	12.96	176500	-24.93	20230102	117300	12.96	20230726	186000	-28.76	20221227	117300	12.96	20230726	0.30	Y	005300	500	46 억	1034529	N	N	5039	N	N
80	20230818	100202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132700	-800	5	-0.60	614549300	4637	15.43	132200	133500	131900	173500	93500	133500	132531.66	11.15	0	1443	136700	135100	133100	131500	129500	134100	130500	46	40000	500	104130	100	1	9278884	12313	10.39	0.96	12	0.05	12772.00	138556.00	186000	20221227	-28.66	117300	20230726	13.13	176500	-24.82	20230102	117300	13.13	20230726	186000	-28.66	20221227	117300	13.13	20230726	0.30	Y	005300	500	46 억	1034529	N	N	5039	N	N
81	20230818	090201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	-1500	5	-1.12	125538700	950	3.16	132200	132800	131900	173500	93500	133500	132146.00	11.15	0	356	136700	135100	133100	131500	129500	134100	130500	46	40000	500	104130	100	1	9278884	12248	10.34	0.95	12	0.01	12772.00	138556.00	186000	20221227	-29.03	117300	20230726	12.53	176500	-25.21	20230102	117300	12.53	20230726	186000	-29.03	20221227	117300	12.53	20230726	0.30	Y	005300	500	46 억	1034529	N	N	5039	N	N
82	20230817	160202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133500	-1500	5	-1.11	3980246100	29980	82.70	134600	134700	131100	175500	94500	135000	132762.30	11.23	0	-6410	139400	137200	134600	132400	129800	135900	131100	46	40500	500	105300	100	1	9278884	12387	10.45	0.96	12	0.32	12772.00	138556.00	186000	20221227	-28.23	117300	20230726	13.81	176500	-24.36	20230102	117300	13.81	20230726	186000	-28.23	20221227	117300	13.81	20230726	0.36	Y	005300	500	46 억	1041698	N	N	5039	N	N
83	20230817	150202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	-1600	5	-1.19	3387043000	25530	70.43	134600	134700	131100	175500	94500	135000	132669.13	11.23	0	-6292	139400	137200	134600	132400	129800	135900	131100	46	40500	500	105300	100	1	9278884	12378	10.44	0.96	12	0.28	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.36	Y	005300	500	46 억	1041698	N	N	4929	N	N
84	20230817	140201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132800	-2200	5	-1.63	2732927400	20615	56.87	134600	134700	131100	175500	94500	135000	132569.85	11.23	0	-4873	139400	137200	134600	132400	129800	135900	131100	46	40500	500	105300	100	1	9278884	12322	10.40	0.96	12	0.22	12772.00	138556.00	186000	20221227	-28.60	117300	20230726	13.21	176500	-24.76	20230102	117300	13.21	20230726	186000	-28.60	20221227	117300	13.21	20230726	0.36	Y	005300	500	46 억	1041698	N	N	4929	N	N
85	20230817	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132800	-2200	5	-1.63	2198205200	16590	45.76	134600	134700	131100	175500	94500	135000	132501.82	11.23	0	-3255	139400	137200	134600	132400	129800	135900	131100	46	40500	500	105300	100	1	9278884	12322	10.40	0.96	12	0.18	12772.00	138556.00	186000	20221227	-28.60	117300	20230726	13.21	176500	-24.76	20230102	117300	13.21	20230726	186000	-28.60	20221227	117300	13.21	20230726	0.36	Y	005300	500	46 억	1041698	N	N	4929	N	N
86	20230817	120201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	-2500	5	-1.85	1816673100	13715	37.83	134600	134700	131100	175500	94500	135000	132458.85	11.23	0	-2124	139400	137200	134600	132400	129800	135900	131100	46	40500	500	105300	100	1	9278884	12295	10.37	0.96	12	0.15	12772.00	138556.00	186000	20221227	-28.76	117300	20230726	12.96	176500	-24.93	20230102	117300	12.96	20230726	186000	-28.76	20221227	117300	12.96	20230726	0.36	Y	005300	500	46 억	1041698	N	N	4929	N	N
87	20230817	110201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	-2500	5	-1.85	1342331100	10136	27.96	134600	134700	131100	175500	94500	135000	132432.03	11.23	0	-474	139400	137200	134600	132400	129800	135900	131100	46	40500	500	105300	100	1	9278884	12295	10.37	0.96	12	0.11	12772.00	138556.00	186000	20221227	-28.76	117300	20230726	12.96	176500	-24.93	20230102	117300	12.96	20230726	186000	-28.76	20221227	117300	12.96	20230726	0.36	Y	005300	500	46 억	1041698	N	N	4929	N	N
88	20230817	100201	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132700	-2300	5	-1.70	954069200	7198	19.86	134600	134700	131500	175500	94500	135000	132546.43	11.23	0	11	139400	137200	134600	132400	129800	135900	131100	46	40500	500	105300	100	1	9278884	12313	10.39	0.96	12	0.08	12772.00	138556.00	186000	20221227	-28.66	117300	20230726	13.13	176500	-24.82	20230102	117300	13.13	20230726	186000	-28.66	20221227	117300	13.13	20230726	0.36	Y	005300	500	46 억	1041698	N	N	4929	N	N
89	20230817	090200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	-300	5	-0.22	18700200	139	0.38	134600	134700	133800	175500	94500	135000	134533.81	11.23	0	-16	139400	137200	134600	132400	129800	135900	131100	46	40500	500	105300	100	1	9278884	12499	10.55	0.97	12	0.00	12772.00	138556.00	186000	20221227	-27.58	117300	20230726	14.83	176500	-23.68	20230102	117300	14.83	20230726	186000	-27.58	20221227	117300	14.83	20230726	0.36	Y	005300	500	46 억	1041698	N	N	4929	N	N
90	20230816	160200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135000	-1800	5	-1.32	4867052500	36192	123.25	136800	136800	132000	177800	95800	136800	134478.67	11.26	0	-9908	139666	138232	136466	135032	133266	138950	135750	46	41000	500	106700	100	1	9278884	12526	10.57	0.97	12	0.39	12772.00	138556.00	186000	20221227	-27.42	117300	20230726	15.09	176500	-23.51	20230102	117300	15.09	20230726	186000	-27.42	20221227	117300	15.09	20230726	0.38	Y	005300	500	46 억	1044627	N	N	4929	N	N
91	20230816	150200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	-1900	5	-1.39	4316990600	32115	109.37	136800	136800	132000	177800	95800	136800	134422.87	11.26	0	-7960	139666	138232	136466	135032	133266	138950	135750	46	41000	500	106700	100	1	9278884	12517	10.56	0.97	12	0.35	12772.00	138556.00	186000	20221227	-27.47	117300	20230726	15.00	176500	-23.57	20230102	117300	15.00	20230726	186000	-27.47	20221227	117300	15.00	20230726	0.38	Y	005300	500	46 억	1044627	N	N	2179	N	N
92	20230816	140200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134600	-2200	5	-1.61	3647552900	27154	92.47	136800	136800	132000	177800	95800	136800	134328.38	11.26	0	-5157	139666	138232	136466	135032	133266	138950	135750	46	41000	500	106700	100	1	9278884	12489	10.54	0.97	12	0.29	12772.00	138556.00	186000	20221227	-27.63	117300	20230726	14.75	176500	-23.74	20230102	117300	14.75	20230726	186000	-27.63	20221227	117300	14.75	20230726	0.38	Y	005300	500	46 억	1044627	N	N	2179	N	N
93	20230816	130202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	-1900	5	-1.39	2773739400	20675	70.41	136800	136800	132000	177800	95800	136800	134159.10	11.26	0	-1868	139666	138232	136466	135032	133266	138950	135750	46	41000	500	106700	100	1	9278884	12517	10.56	0.97	12	0.22	12772.00	138556.00	186000	20221227	-27.47	117300	20230726	15.00	176500	-23.57	20230102	117300	15.00	20230726	186000	-27.47	20221227	117300	15.00	20230726	0.38	Y	005300	500	46 억	1044627	N	N	2179	N	N
94	20230816	120202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134900	-1900	5	-1.39	2487446400	18555	63.19	136800	136800	132000	177800	95800	136800	134058.01	11.26	0	-1508	139666	138232	136466	135032	133266	138950	135750	46	41000	500	106700	100	1	9278884	12517	10.56	0.97	12	0.20	12772.00	138556.00	186000	20221227	-27.47	117300	20230726	15.00	176500	-23.57	20230102	117300	15.00	20230726	186000	-27.47	20221227	117300	15.00	20230726	0.38	Y	005300	500	46 억	1044627	N	N	2179	N	N
95	20230816	110202	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	-2100	5	-1.54	2042701100	15261	51.97	136800	136800	132000	177800	95800	136800	133851.06	11.26	0	-1200	139666	138232	136466	135032	133266	138950	135750	46	41000	500	106700	100	1	9278884	12499	10.55	0.97	12	0.16	12772.00	138556.00	186000	20221227	-27.58	117300	20230726	14.83	176500	-23.68	20230102	117300	14.83	20230726	186000	-27.58	20221227	117300	14.83	20230726	0.38	Y	005300	500	46 억	1044627	N	N	2179	N	N
96	20230816	100200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133700	-3100	5	-2.27	1453053900	10873	37.03	136800	136800	132000	177800	95800	136800	133638.73	11.26	0	-1611	139666	138232	136466	135032	133266	138950	135750	46	41000	500	106700	100	1	9278884	12406	10.47	0.96	12	0.12	12772.00	138556.00	186000	20221227	-28.12	117300	20230726	13.98	176500	-24.25	20230102	117300	13.98	20230726	186000	-28.12	20221227	117300	13.98	20230726	0.38	Y	005300	500	46 억	1044627	N	N	2179	N	N
97	20230816	090200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132800	-4000	5	-2.92	203820800	1507	5.13	136800	136800	132800	177800	95800	136800	135249.37	11.26	0	-953	139666	138232	136466	135032	133266	138950	135750	46	41000	500	106700	100	1	9278884	12322	10.40	0.96	12	0.02	12772.00	138556.00	186000	20221227	-28.60	117300	20230726	13.21	176500	-24.76	20230102	117300	13.21	20230726	186000	-28.60	20221227	117300	13.21	20230726	0.38	Y	005300	500	46 억	1044627	N	N	2179	N	N
98	20230814	160200	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136800	800	2	0.59	4009586000	29319	212.55	136000	137900	134700	176800	95200	136000	136757.24	11.21	0	5195	137733	136866	135533	134666	133333	137300	135100	46	40800	500	106080	100	1	9278884	12694	10.71	0.99	12	0.32	12772.00	138556.00	186000	20221227	-26.45	117300	20230726	16.62	176500	-22.49	20230102	117300	16.62	20230726	186000	-26.45	20221227	117300	16.62	20230726	0.39	Y	005300	500	46 억	1039867	N	N	2179	N	N
99	20230814	150159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137000	1000	2	0.74	3767398400	27549	199.72	136000	137900	134700	176800	95200	136000	136752.64	11.21	0	5076	137733	136866	135533	134666	133333	137300	135100	46	40800	500	106080	100	1	9278884	12712	10.73	0.99	12	0.30	12772.00	138556.00	186000	20221227	-26.34	117300	20230726	16.79	176500	-22.38	20230102	117300	16.79	20230726	186000	-26.34	20221227	117300	16.79	20230726	0.39	Y	005300	500	46 억	1039867	N	N	2817	N	N
100	20230814	140159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137100	1100	2	0.81	3102872100	22689	164.48	136000	137900	134700	176800	95200	136000	136756.67	11.21	0	5182	137733	136866	135533	134666	133333	137300	135100	46	40800	500	106080	100	1	9278884	12721	10.73	0.99	12	0.24	12772.00	138556.00	186000	20221227	-26.29	117300	20230726	16.88	176500	-22.32	20230102	117300	16.88	20230726	186000	-26.29	20221227	117300	16.88	20230726	0.39	Y	005300	500	46 억	1039867	N	N	2817	N	N
101	20230814	130159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137400	1400	2	1.03	2477720200	18139	131.50	136000	137900	134700	176800	95200	136000	136596.30	11.21	0	5210	137733	136866	135533	134666	133333	137300	135100	46	40800	500	106080	100	1	9278884	12749	10.76	0.99	12	0.20	12772.00	138556.00	186000	20221227	-26.13	117300	20230726	17.14	176500	-22.15	20230102	117300	17.14	20230726	186000	-26.13	20221227	117300	17.14	20230726	0.39	Y	005300	500	46 억	1039867	N	N	2817	N	N
102	20230814	120159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137500	1500	2	1.10	2099713800	15386	111.54	136000	137900	134700	176800	95200	136000	136469.11	11.21	0	5688	137733	136866	135533	134666	133333	137300	135100	46	40800	500	106080	100	1	9278884	12758	10.77	0.99	12	0.17	12772.00	138556.00	186000	20221227	-26.08	117300	20230726	17.22	176500	-22.10	20230102	117300	17.22	20230726	186000	-26.08	20221227	117300	17.22	20230726	0.39	Y	005300	500	46 억	1039867	N	N	2817	N	N
103	20230814	110159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	137200	1200	2	0.88	1558644900	11454	83.04	136000	137500	134700	176800	95200	136000	136078.65	11.21	0	4298	137733	136866	135533	134666	133333	137300	135100	46	40800	500	106080	100	1	9278884	12731	10.74	0.99	12	0.12	12772.00	138556.00	186000	20221227	-26.24	117300	20230726	16.97	176500	-22.27	20230102	117300	16.97	20230726	186000	-26.24	20221227	117300	16.97	20230726	0.39	Y	005300	500	46 억	1039867	N	N	2817	N	N
104	20230814	100159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136400	400	2	0.29	555811300	4094	29.68	136000	136700	134700	176800	95200	136000	135762.41	11.21	0	130	137733	136866	135533	134666	133333	137300	135100	46	40800	500	106080	100	1	9278884	12656	10.68	0.98	12	0.04	12772.00	138556.00	186000	20221227	-26.67	117300	20230726	16.28	176500	-22.72	20230102	117300	16.28	20230726	186000	-26.67	20221227	117300	16.28	20230726	0.39	Y	005300	500	46 억	1039867	N	N	2817	N	N
105	20230814	090159	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135800	-200	5	-0.15	41267800	303	2.20	136000	136700	135800	176800	95200	136000	136197.36	11.21	0	-192	137733	136866	135533	134666	133333	137300	135100	46	40800	500	106080	100	1	9278884	12601	10.63	0.98	12	0.00	12772.00	138556.00	186000	20221227	-26.99	117300	20230726	15.77	176500	-23.06	20230102	117300	15.77	20230726	186000	-26.99	20221227	117300	15.77	20230726	0.39	Y	005300	500	46 억	1039867	N	N	2817	N	N
106	20230811	160157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136000	0	3	0.00	1863066800	13777	38.84	134600	136400	134200	176800	95200	136000	135229.94	11.22	0	-2283	139266	137632	134866	133232	130466	138450	134050	46	40800	500	106080	100	1	9278884	12619	10.65	0.98	12	0.15	12772.00	138556.00	186000	20221227	-26.88	117300	20230726	15.94	176500	-22.95	20230102	117300	15.94	20230726	186000	-26.88	20221227	117300	15.94	20230726	0.38	Y	005300	500	46 억	1041489	N	N	2817	N	N
107	20230811	150157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	-800	5	-0.59	1650926800	12212	34.43	134600	136400	134200	176800	95200	136000	135188.90	11.22	0	-1753	139266	137632	134866	133232	130466	138450	134050	46	40800	500	106080	100	1	9278884	12545	10.59	0.98	12	0.13	12772.00	138556.00	186000	20221227	-27.31	117300	20230726	15.26	176500	-23.40	20230102	117300	15.26	20230726	186000	-27.31	20221227	117300	15.26	20230726	0.38	Y	005300	500	46 억	1041489	N	N	4353	N	N
108	20230811	140157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	-1200	5	-0.88	1389321600	10275	28.97	134600	136400	134200	176800	95200	136000	135213.78	11.22	0	-1075	139266	137632	134866	133232	130466	138450	134050	46	40800	500	106080	100	1	9278884	12508	10.55	0.97	12	0.11	12772.00	138556.00	186000	20221227	-27.53	117300	20230726	14.92	176500	-23.63	20230102	117300	14.92	20230726	186000	-27.53	20221227	117300	14.92	20230726	0.38	Y	005300	500	46 억	1041489	N	N	4353	N	N
109	20230811	130157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	-800	5	-0.59	1209425400	8941	25.21	134600	136400	134200	176800	95200	136000	135267.35	11.22	0	-780	139266	137632	134866	133232	130466	138450	134050	46	40800	500	106080	100	1	9278884	12545	10.59	0.98	12	0.10	12772.00	138556.00	186000	20221227	-27.31	117300	20230726	15.26	176500	-23.40	20230102	117300	15.26	20230726	186000	-27.31	20221227	117300	15.26	20230726	0.38	Y	005300	500	46 억	1041489	N	N	4353	N	N
110	20230811	120158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135200	-800	5	-0.59	1054393200	7793	21.97	134600	136400	134200	176800	95200	136000	135300.04	11.22	0	-776	139266	137632	134866	133232	130466	138450	134050	46	40800	500	106080	100	1	9278884	12545	10.59	0.98	12	0.08	12772.00	138556.00	186000	20221227	-27.31	117300	20230726	15.26	176500	-23.40	20230102	117300	15.26	20230726	186000	-27.31	20221227	117300	15.26	20230726	0.38	Y	005300	500	46 억	1041489	N	N	4353	N	N
111	20230811	110156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134800	-1200	5	-0.88	891968000	6592	18.59	134600	136400	134200	176800	95200	136000	135310.68	11.22	0	-662	139266	137632	134866	133232	130466	138450	134050	46	40800	500	106080	100	1	9278884	12508	10.55	0.97	12	0.07	12772.00	138556.00	186000	20221227	-27.53	117300	20230726	14.92	176500	-23.63	20230102	117300	14.92	20230726	186000	-27.53	20221227	117300	14.92	20230726	0.38	Y	005300	500	46 억	1041489	N	N	4353	N	N
112	20230811	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136300	300	2	0.22	448686300	3307	9.32	134600	136400	134600	176800	95200	136000	135677.74	11.22	0	-310	139266	137632	134866	133232	130466	138450	134050	46	40800	500	106080	100	1	9278884	12647	10.67	0.98	12	0.04	12772.00	138556.00	186000	20221227	-26.72	117300	20230726	16.20	176500	-22.78	20230102	117300	16.20	20230726	186000	-26.72	20221227	117300	16.20	20230726	0.38	Y	005300	500	46 억	1041489	N	N	4353	N	N
113	20230811	090158	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135700	-300	5	-0.22	42440600	315	0.89	134600	135900	134600	176800	95200	136000	134732.06	11.22	0	-22	139266	137632	134866	133232	130466	138450	134050	46	40800	500	106080	100	1	9278884	12591	10.62	0.98	12	0.00	12772.00	138556.00	186000	20221227	-27.04	117300	20230726	15.69	176500	-23.12	20230102	117300	15.69	20230726	186000	-27.04	20221227	117300	15.69	20230726	0.38	Y	005300	500	46 억	1041489	N	N	4353	N	N
114	20230810	160157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136000	4000	2	3.03	4799227900	35407	122.33	132100	136500	132100	171600	92400	132000	135542.85	11.23	0	2626	134466	133232	132266	131032	130066	132750	130550	46	39600	500	102960	100	1	9278884	12619	10.65	0.98	12	0.38	12772.00	138556.00	186000	20221227	-26.88	117300	20230726	15.94	176500	-22.95	20230102	117300	15.94	20230726	186000	-26.88	20221227	117300	15.94	20230726	0.36	Y	005300	500	46 억	1042473	N	N	4353	N	N
115	20230810	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135900	3900	2	2.95	4284223200	31619	109.25	132100	136500	132100	171600	92400	132000	135495.21	11.23	0	3131	134466	133232	132266	131032	130066	132750	130550	46	39600	500	102960	100	1	9278884	12610	10.64	0.98	12	0.34	12772.00	138556.00	186000	20221227	-26.94	117300	20230726	15.86	176500	-23.00	20230102	117300	15.86	20230726	186000	-26.94	20221227	117300	15.86	20230726	0.36	Y	005300	500	46 억	1042473	N	N	2410	N	N
116	20230810	140156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	136000	4000	2	3.03	2727016700	20177	69.71	132100	136000	132100	171600	92400	132000	135154.72	11.23	0	5719	134466	133232	132266	131032	130066	132750	130550	46	39600	500	102960	100	1	9278884	12619	10.65	0.98	12	0.22	12772.00	138556.00	186000	20221227	-26.88	117300	20230726	15.94	176500	-22.95	20230102	117300	15.94	20230726	186000	-26.88	20221227	117300	15.94	20230726	0.36	Y	005300	500	46 억	1042473	N	N	2410	N	N
117	20230810	130155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135400	3400	2	2.58	2021301200	14972	51.73	132100	136000	132100	171600	92400	132000	135005.42	11.23	0	5571	134466	133232	132266	131032	130066	132750	130550	46	39600	500	102960	100	1	9278884	12564	10.60	0.98	12	0.16	12772.00	138556.00	186000	20221227	-27.20	117300	20230726	15.43	176500	-23.29	20230102	117300	15.43	20230726	186000	-27.20	20221227	117300	15.43	20230726	0.36	Y	005300	500	46 억	1042473	N	N	2410	N	N
118	20230810	120156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135100	3100	2	2.35	1561955200	11574	39.99	132100	136000	132100	171600	92400	132000	134953.79	11.23	0	4912	134466	133232	132266	131032	130066	132750	130550	46	39600	500	102960	100	1	9278884	12536	10.58	0.98	12	0.12	12772.00	138556.00	186000	20221227	-27.37	117300	20230726	15.17	176500	-23.46	20230102	117300	15.17	20230726	186000	-27.37	20221227	117300	15.17	20230726	0.36	Y	005300	500	46 억	1042473	N	N	2410	N	N
119	20230810	110157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	135400	3400	2	2.58	1149006700	8521	29.44	132100	136000	132100	171600	92400	132000	134844.11	11.23	0	4457	134466	133232	132266	131032	130066	132750	130550	46	39600	500	102960	100	1	9278884	12564	10.60	0.98	12	0.09	12772.00	138556.00	186000	20221227	-27.20	117300	20230726	15.43	176500	-23.29	20230102	117300	15.43	20230726	186000	-27.20	20221227	117300	15.43	20230726	0.36	Y	005300	500	46 억	1042473	N	N	2410	N	N
120	20230810	100157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133900	1900	2	1.44	582641600	4325	14.94	132100	136000	132100	171600	92400	132000	134714.82	11.23	0	2094	134466	133232	132266	131032	130066	132750	130550	46	39600	500	102960	100	1	9278884	12424	10.48	0.97	12	0.05	12772.00	138556.00	186000	20221227	-28.01	117300	20230726	14.15	176500	-24.14	20230102	117300	14.15	20230726	186000	-28.01	20221227	117300	14.15	20230726	0.36	Y	005300	500	46 억	1042473	N	N	2410	N	N
121	20230810	090157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133200	1200	2	0.91	19674200	148	0.51	132100	133300	132100	171600	92400	132000	132933.78	11.23	0	100	134466	133232	132266	131032	130066	132750	130550	46	39600	500	102960	100	1	9278884	12359	10.43	0.96	12	0.00	12772.00	138556.00	186000	20221227	-28.39	117300	20230726	13.55	176500	-24.53	20230102	117300	13.55	20230726	186000	-28.39	20221227	117300	13.55	20230726	0.36	Y	005300	500	46 억	1042473	N	N	2410	N	N
122	20230809	160156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	-1500	5	-1.12	3829161200	28927	74.13	133300	133500	131300	173500	93500	133500	132373.35	11.30	0	-12938	136366	134932	133566	132132	130766	135650	132850	46	40000	500	104130	100	1	9278884	12248	10.34	0.95	12	0.31	12772.00	138556.00	186000	20221227	-29.03	117300	20230726	12.53	176500	-25.21	20230102	117300	12.53	20230726	186000	-29.03	20221227	117300	12.53	20230726	0.40	Y	005300	500	46 억	1048269	N	N	2410	N	N
123	20230809	150155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132200	-1300	5	-0.97	3544100400	26771	68.60	133300	133500	131300	173500	93500	133500	132385.81	11.30	0	-12227	136366	134932	133566	132132	130766	135650	132850	46	40000	500	104130	100	1	9278884	12267	10.35	0.95	12	0.29	12772.00	138556.00	186000	20221227	-28.92	117300	20230726	12.70	176500	-25.10	20230102	117300	12.70	20230726	186000	-28.92	20221227	117300	12.70	20230726	0.40	Y	005300	500	46 억	1048269	N	N	3294	N	N
124	20230809	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132100	-1400	5	-1.05	2592166900	19567	50.14	133300	133500	131300	173500	93500	133500	132476.46	11.30	0	-9651	136366	134932	133566	132132	130766	135650	132850	46	40000	500	104130	100	1	9278884	12257	10.34	0.95	12	0.21	12772.00	138556.00	186000	20221227	-28.98	117300	20230726	12.62	176500	-25.16	20230102	117300	12.62	20230726	186000	-28.98	20221227	117300	12.62	20230726	0.40	Y	005300	500	46 억	1048269	N	N	3294	N	N
125	20230809	130157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132300	-1200	5	-0.90	1758457200	13254	33.96	133300	133500	131300	173500	93500	133500	132673.70	11.30	0	-5692	136366	134932	133566	132132	130766	135650	132850	46	40000	500	104130	100	1	9278884	12276	10.36	0.95	12	0.14	12772.00	138556.00	186000	20221227	-28.87	117300	20230726	12.79	176500	-25.04	20230102	117300	12.79	20230726	186000	-28.87	20221227	117300	12.79	20230726	0.40	Y	005300	500	46 억	1048269	N	N	3294	N	N
126	20230809	120157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132600	-900	5	-0.67	1380791900	10405	26.66	133300	133500	131300	173500	93500	133500	132704.65	11.30	0	-3684	136366	134932	133566	132132	130766	135650	132850	46	40000	500	104130	100	1	9278884	12304	10.38	0.96	12	0.11	12772.00	138556.00	186000	20221227	-28.71	117300	20230726	13.04	176500	-24.87	20230102	117300	13.04	20230726	186000	-28.71	20221227	117300	13.04	20230726	0.40	Y	005300	500	46 억	1048269	N	N	3294	N	N
127	20230809	110157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133000	-500	5	-0.37	990319900	7465	19.13	133300	133500	131300	173500	93500	133500	132661.74	11.30	0	-1902	136366	134932	133566	132132	130766	135650	132850	46	40000	500	104130	100	1	9278884	12341	10.41	0.96	12	0.08	12772.00	138556.00	186000	20221227	-28.49	117300	20230726	13.38	176500	-24.65	20230102	117300	13.38	20230726	186000	-28.49	20221227	117300	13.38	20230726	0.40	Y	005300	500	46 억	1048269	N	N	3294	N	N
128	20230809	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	-600	5	-0.45	568704600	4296	11.01	133300	133500	131300	173500	93500	133500	132380.03	11.30	0	-573	136366	134932	133566	132132	130766	135650	132850	46	40000	500	104130	100	1	9278884	12332	10.41	0.96	12	0.05	12772.00	138556.00	186000	20221227	-28.55	117300	20230726	13.30	176500	-24.70	20230102	117300	13.30	20230726	186000	-28.55	20221227	117300	13.30	20230726	0.40	Y	005300	500	46 억	1048269	N	N	3294	N	N
129	20230809	090155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	-1000	5	-0.75	74986500	565	1.45	133300	133300	132300	173500	93500	133500	132719.47	11.30	0	-416	136366	134932	133566	132132	130766	135650	132850	46	40000	500	104130	100	1	9278884	12295	10.37	0.96	12	0.01	12772.00	138556.00	186000	20221227	-28.76	117300	20230726	12.96	176500	-24.93	20230102	117300	12.96	20230726	186000	-28.76	20221227	117300	12.96	20230726	0.40	Y	005300	500	46 억	1048269	N	N	3294	N	N
130	20230808	160157	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133500	800	2	0.60	5165749000	38541	79.21	132200	135000	132200	172500	92900	132700	134032.58	11.47	5	-22679	136833	134766	131933	129866	127033	135800	130900	46	39800	500	103500	100	1	9278884	12387	10.45	0.96	12	0.42	12772.00	138556.00	186000	20221227	-28.23	117300	20230726	13.81	176500	-24.36	20230102	117300	13.81	20230726	186000	-28.23	20221227	117300	13.81	20230726	0.40	Y	005300	500	46 억	1063940	N	N	2914	N	N
131	20230808	150156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133500	800	2	0.60	4684740600	34943	71.81	132200	135000	132200	172500	92900	132700	134068.07	11.47	5	-20040	136833	134766	131933	129866	127033	135800	130900	46	39800	500	103500	100	1	9278884	12387	10.45	0.96	12	0.38	12772.00	138556.00	186000	20221227	-28.23	117300	20230726	13.81	176500	-24.36	20230102	117300	13.81	20230726	186000	-28.23	20221227	117300	13.81	20230726	0.40	Y	005300	500	46 억	1063940	N	N	9727	N	N
132	20230808	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134100	1400	2	1.06	3671715500	27374	56.26	132200	135000	132200	172500	92900	132700	134131.49	11.47	5	-14280	136833	134766	131933	129866	127033	135800	130900	46	39800	500	103500	100	1	9278884	12443	10.50	0.97	12	0.30	12772.00	138556.00	186000	20221227	-27.90	117300	20230726	14.32	176500	-24.02	20230102	117300	14.32	20230726	186000	-27.90	20221227	117300	14.32	20230726	0.40	Y	005300	500	46 억	1063940	N	N	9727	N	N
133	20230808	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133900	1200	2	0.90	3039592500	22659	46.57	132200	135000	132200	172500	92900	132700	134145.04	11.47	5	-10621	136833	134766	131933	129866	127033	135800	130900	46	39800	500	103500	100	1	9278884	12424	10.48	0.97	12	0.24	12772.00	138556.00	186000	20221227	-28.01	117300	20230726	14.15	176500	-24.14	20230102	117300	14.15	20230726	186000	-28.01	20221227	117300	14.15	20230726	0.40	Y	005300	500	46 억	1063940	N	N	9727	N	N
134	20230808	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134300	1600	2	1.21	2449946500	18267	37.54	132200	135000	132200	172500	92900	132700	134118.71	11.47	5	-7335	136833	134766	131933	129866	127033	135800	130900	46	39800	500	103500	100	1	9278884	12462	10.52	0.97	12	0.20	12772.00	138556.00	186000	20221227	-27.80	117300	20230726	14.49	176500	-23.91	20230102	117300	14.49	20230726	186000	-27.80	20221227	117300	14.49	20230726	0.40	Y	005300	500	46 억	1063940	N	N	9727	N	N
135	20230808	110155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133200	500	2	0.38	1815248500	13527	27.80	132200	135000	132200	172500	92900	132700	134194.46	11.47	5	-4212	136833	134766	131933	129866	127033	135800	130900	46	39800	500	103500	100	1	9278884	12359	10.43	0.96	12	0.15	12772.00	138556.00	186000	20221227	-28.39	117300	20230726	13.55	176500	-24.53	20230102	117300	13.55	20230726	186000	-28.39	20221227	117300	13.55	20230726	0.40	Y	005300	500	46 억	1063940	N	N	9727	N	N
136	20230808	100155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	134700	2000	2	1.51	1162712600	8660	17.80	132200	135000	132200	172500	92900	132700	134262.42	11.47	5	-1794	136833	134766	131933	129866	127033	135800	130900	46	39800	500	103500	100	1	9278884	12499	10.55	0.97	12	0.09	12772.00	138556.00	186000	20221227	-27.58	117300	20230726	14.83	176500	-23.68	20230102	117300	14.83	20230726	186000	-27.58	20221227	117300	14.83	20230726	0.40	Y	005300	500	46 억	1063940	N	N	9727	N	N
137	20230808	090156	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133800	1100	2	0.83	51864600	391	0.80	132200	133900	132200	172500	92900	132700	132646.04	11.47	5	-67	136833	134766	131933	129866	127033	135800	130900	46	39800	500	103500	100	1	9278884	12415	10.48	0.97	12	0.00	12772.00	138556.00	186000	20221227	-28.06	117300	20230726	14.07	176500	-24.19	20230102	117300	14.07	20230726	186000	-28.06	20221227	117300	14.07	20230726	0.40	Y	005300	500	46 억	1063940	N	N	9727	N	N
138	20230807	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132700	700	2	0.53	6455355800	48643	104.83	131000	134000	129100	171600	92400	132000	132708.84	11.63	0	-18043	136000	134000	131500	129500	127000	132750	128250	46	39600	500	102960	100	1	9278884	12313	10.39	0.96	12	0.52	12772.00	138556.00	186000	20221227	-28.66	117300	20230726	13.13	176500	-24.82	20230102	117300	13.13	20230726	186000	-28.66	20221227	117300	13.13	20230726	0.44	Y	005300	500	46 억	1079588	N	N	9727	N	N
139	20230807	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	1400	2	1.06	5913060400	44577	96.07	131000	134000	129100	171600	92400	132000	132648.24	11.63	0	-15784	136000	134000	131500	129500	127000	132750	128250	46	39600	500	102960	100	1	9278884	12378	10.44	0.96	12	0.48	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.44	Y	005300	500	46 억	1079588	N	N	6448	N	N
140	20230807	140155	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133800	1800	2	1.36	4455602100	33676	72.57	131000	134000	129100	171600	92400	132000	132307.94	11.63	0	-7734	136000	134000	131500	129500	127000	132750	128250	46	39600	500	102960	100	1	9278884	12415	10.48	0.97	12	0.36	12772.00	138556.00	186000	20221227	-28.06	117300	20230726	14.07	176500	-24.19	20230102	117300	14.07	20230726	186000	-28.06	20221227	117300	14.07	20230726	0.44	Y	005300	500	46 억	1079588	N	N	6448	N	N
141	20230807	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132400	400	2	0.30	2865428100	21725	46.82	131000	133100	129100	171600	92400	132000	131895.42	11.63	0	-5462	136000	134000	131500	129500	127000	132750	128250	46	39600	500	102960	100	1	9278884	12285	10.37	0.96	12	0.23	12772.00	138556.00	186000	20221227	-28.82	117300	20230726	12.87	176500	-24.99	20230102	117300	12.87	20230726	186000	-28.82	20221227	117300	12.87	20230726	0.44	Y	005300	500	46 억	1079588	N	N	6448	N	N
142	20230807	120154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132800	800	2	0.61	2247760600	17069	36.79	131000	133100	129100	171600	92400	132000	131686.72	11.63	0	-3299	136000	134000	131500	129500	127000	132750	128250	46	39600	500	102960	100	1	9278884	12322	10.40	0.96	12	0.18	12772.00	138556.00	186000	20221227	-28.60	117300	20230726	13.21	176500	-24.76	20230102	117300	13.21	20230726	186000	-28.60	20221227	117300	13.21	20230726	0.44	Y	005300	500	46 억	1079588	N	N	6448	N	N
143	20230807	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132600	600	2	0.45	1663384500	12666	27.30	131000	132800	129100	171600	92400	132000	131326.74	11.63	0	-1245	136000	134000	131500	129500	127000	132750	128250	46	39600	500	102960	100	1	9278884	12304	10.38	0.96	12	0.14	12772.00	138556.00	186000	20221227	-28.71	117300	20230726	13.04	176500	-24.87	20230102	117300	13.04	20230726	186000	-28.71	20221227	117300	13.04	20230726	0.44	Y	005300	500	46 억	1079588	N	N	6448	N	N
144	20230807	100154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131400	-600	5	-0.45	947466600	7248	15.62	131000	131700	129100	171600	92400	132000	130721.11	11.63	0	-1025	136000	134000	131500	129500	127000	132750	128250	46	39600	500	102960	100	1	9278884	12192	10.29	0.95	12	0.08	12772.00	138556.00	186000	20221227	-29.35	117300	20230726	12.02	176500	-25.55	20230102	117300	12.02	20230726	186000	-29.35	20221227	117300	12.02	20230726	0.44	Y	005300	500	46 억	1079588	N	N	6448	N	N
145	20230807	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	130000	-2000	5	-1.52	89601100	687	1.48	131000	131000	130000	171600	92400	132000	130423.73	11.63	0	-443	136000	134000	131500	129500	127000	132750	128250	46	39600	500	102960	100	1	9278884	12063	10.18	0.94	12	0.01	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	0.44	Y	005300	500	46 억	1079588	N	N	6448	N	N
146	20230804	160154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	0	3	0.00	6108864900	46380	30.53	133200	133500	129000	171600	92400	132000	131713.20	11.87	0	-21879	140733	136366	129633	125266	118533	138550	127450	46	39600	500	102960	100	1	9278884	12248	10.34	0.95	12	0.50	12772.00	138556.00	186000	20221227	-29.03	117300	20230726	12.53	176500	-25.21	20230102	117300	12.53	20230726	186000	-29.03	20221227	117300	12.53	20230726	0.44	Y	005300	500	46 억	1101186	N	N	6447	N	N
147	20230804	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	500	2	0.38	5692872500	43231	28.46	133200	133500	129000	171600	92400	132000	131684.96	11.87	0	-20335	140733	136366	129633	125266	118533	138550	127450	46	39600	500	102960	100	1	9278884	12295	10.37	0.96	12	0.47	12772.00	138556.00	186000	20221227	-28.76	117300	20230726	12.96	176500	-24.93	20230102	117300	12.96	20230726	186000	-28.76	20221227	117300	12.96	20230726	0.44	Y	005300	500	46 억	1101186	N	N	8544	N	N
148	20230804	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131900	-100	5	-0.08	4275019900	32530	21.42	133200	133500	129000	171600	92400	132000	131417.77	11.87	0	-13020	140733	136366	129633	125266	118533	138550	127450	46	39600	500	102960	100	1	9278884	12239	10.33	0.95	12	0.35	12772.00	138556.00	186000	20221227	-29.09	117300	20230726	12.45	176500	-25.27	20230102	117300	12.45	20230726	186000	-29.09	20221227	117300	12.45	20230726	0.44	Y	005300	500	46 억	1101186	N	N	8544	N	N
149	20230804	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131500	-500	5	-0.38	2999770400	22881	15.06	133200	133500	129000	171600	92400	132000	131103.12	11.87	0	-8156	140733	136366	129633	125266	118533	138550	127450	46	39600	500	102960	100	1	9278884	12202	10.30	0.95	12	0.25	12772.00	138556.00	186000	20221227	-29.30	117300	20230726	12.11	176500	-25.50	20230102	117300	12.11	20230726	186000	-29.30	20221227	117300	12.11	20230726	0.44	Y	005300	500	46 억	1101186	N	N	8544	N	N
150	20230804	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131500	-500	5	-0.38	2592898600	19784	13.02	133200	133500	129000	171600	92400	132000	131060.38	11.87	0	-6647	140733	136366	129633	125266	118533	138550	127450	46	39600	500	102960	100	1	9278884	12202	10.30	0.95	12	0.21	12772.00	138556.00	186000	20221227	-29.30	117300	20230726	12.11	176500	-25.50	20230102	117300	12.11	20230726	186000	-29.30	20221227	117300	12.11	20230726	0.44	Y	005300	500	46 억	1101186	N	N	8544	N	N
151	20230804	110154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131600	-400	5	-0.30	2039786400	15570	10.25	133200	133500	129000	171600	92400	132000	131007.48	11.87	0	-5087	140733	136366	129633	125266	118533	138550	127450	46	39600	500	102960	100	1	9278884	12211	10.30	0.95	12	0.17	12772.00	138556.00	186000	20221227	-29.25	117300	20230726	12.19	176500	-25.44	20230102	117300	12.19	20230726	186000	-29.25	20221227	117300	12.19	20230726	0.44	Y	005300	500	46 억	1101186	N	N	8544	N	N
152	20230804	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131300	-700	5	-0.53	1527765100	11669	7.68	133200	133500	129000	171600	92400	132000	130925.11	11.87	0	-3742	140733	136366	129633	125266	118533	138550	127450	46	39600	500	102960	100	1	9278884	12183	10.28	0.95	12	0.13	12772.00	138556.00	186000	20221227	-29.41	117300	20230726	11.94	176500	-25.61	20230102	117300	11.94	20230726	186000	-29.41	20221227	117300	11.94	20230726	0.44	Y	005300	500	46 억	1101186	N	N	8544	N	N
153	20230804	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132700	700	2	0.53	298162700	2245	1.48	133200	133500	131500	171600	92400	132000	132811.89	11.87	0	-1301	140733	136366	129633	125266	118533	138550	127450	46	39600	500	102960	100	1	9278884	12313	10.39	0.96	12	0.02	12772.00	138556.00	186000	20221227	-28.66	117300	20230726	13.13	176500	-24.82	20230102	117300	13.13	20230726	186000	-28.66	20221227	117300	13.13	20230726	0.44	Y	005300	500	46 억	1101186	N	N	8544	N	N
154	20230803	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132000	9200	2	7.49	19929193600	151845	462.89	122900	134000	122900	159600	86000	122800	131246.78	11.92	0	-2287	125800	124300	123200	121700	120600	123750	121150	46	36800	500	95780	100	1	9278884	12248	10.34	0.95	12	1.64	12772.00	138556.00	186000	20221227	-29.03	117300	20230726	12.53	176500	-25.21	20230102	117300	12.53	20230726	186000	-29.03	20221227	117300	12.53	20230726	0.44	Y	005300	500	46 억	1105622	N	N	8542	N	N
155	20230803	150154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132100	9300	2	7.57	18642729900	142090	433.15	122900	134000	122900	159600	86000	122800	131203.67	11.92	0	1526	125800	124300	123200	121700	120600	123750	121150	46	36800	500	95780	100	1	9278884	12257	10.34	0.95	12	1.53	12772.00	138556.00	186000	20221227	-28.98	117300	20230726	12.62	176500	-25.16	20230102	117300	12.62	20230726	186000	-28.98	20221227	117300	12.62	20230726	0.44	Y	005300	500	46 억	1105622	N	N	692	N	N
156	20230803	140151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132900	10100	2	8.22	16616024700	126764	386.43	122900	134000	122900	159600	86000	122800	131078.42	11.92	0	6177	125800	124300	123200	121700	120600	123750	121150	46	36800	500	95780	100	1	9278884	12332	10.41	0.96	12	1.37	12772.00	138556.00	186000	20221227	-28.55	117300	20230726	13.30	176500	-24.70	20230102	117300	13.30	20230726	186000	-28.55	20221227	117300	13.30	20230726	0.44	Y	005300	500	46 억	1105622	N	N	692	N	N
157	20230803	130154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	132500	9700	2	7.90	14857350600	113507	346.02	122900	134000	122900	159600	86000	122800	130893.69	11.92	0	8397	125800	124300	123200	121700	120600	123750	121150	46	36800	500	95780	100	1	9278884	12295	10.37	0.96	12	1.22	12772.00	138556.00	186000	20221227	-28.76	117300	20230726	12.96	176500	-24.93	20230102	117300	12.96	20230726	186000	-28.76	20221227	117300	12.96	20230726	0.44	Y	005300	500	46 억	1105622	N	N	692	N	N
158	20230803	120153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131900	9100	2	7.41	13148847000	100587	306.63	122900	134000	122900	159600	86000	122800	130721.14	11.92	0	11427	125800	124300	123200	121700	120600	123750	121150	46	36800	500	95780	100	1	9278884	12239	10.33	0.95	12	1.08	12772.00	138556.00	186000	20221227	-29.09	117300	20230726	12.45	176500	-25.27	20230102	117300	12.45	20230726	186000	-29.09	20221227	117300	12.45	20230726	0.44	Y	005300	500	46 억	1105622	N	N	692	N	N
159	20230803	110152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	133400	10600	2	8.63	11080048600	85039	259.23	122900	134000	122900	159600	86000	122800	130293.73	11.92	0	15273	125800	124300	123200	121700	120600	123750	121150	46	36800	500	95780	100	1	9278884	12378	10.44	0.96	12	0.92	12772.00	138556.00	186000	20221227	-28.28	117300	20230726	13.73	176500	-24.42	20230102	117300	13.73	20230726	186000	-28.28	20221227	117300	13.73	20230726	0.44	Y	005300	500	46 억	1105622	N	N	692	N	N
160	20230803	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	131400	8600	2	7.00	7353780800	57013	173.80	122900	132900	122900	159600	86000	122800	128984.28	11.92	0	7638	125800	124300	123200	121700	120600	123750	121150	46	36800	500	95780	100	1	9278884	12192	10.29	0.95	12	0.61	12772.00	138556.00	186000	20221227	-29.35	117300	20230726	12.02	176500	-25.55	20230102	117300	12.02	20230726	186000	-29.35	20221227	117300	12.02	20230726	0.44	Y	005300	500	46 억	1105622	N	N	692	N	N
161	20230803	090152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	124600	1800	2	1.47	225033400	1810	5.52	122900	125200	122900	159600	86000	122800	124327.85	11.92	0	644	125800	124300	123200	121700	120600	123750	121150	46	36800	500	95780	100	1	9278884	11561	9.76	0.90	12	0.02	12772.00	138556.00	186000	20221227	-33.01	117300	20230726	6.22	176500	-29.41	20230102	117300	6.22	20230726	186000	-33.01	20221227	117300	6.22	20230726	0.44	Y	005300	500	46 억	1105622	N	N	692	N	N
162	20230802	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	-1000	5	-0.81	4002678800	32550	102.22	124500	124700	122100	160900	86700	123800	122969.26	11.99	0	-7330	126333	125066	122833	121566	119333	125700	122200	46	37100	500	96560	100	1	9278884	11394	9.61	0.89	12	0.35	12772.00	138556.00	186000	20221227	-33.98	117300	20230726	4.69	176500	-30.42	20230102	117300	4.69	20230726	186000	-33.98	20221227	117300	4.69	20230726	0.43	Y	005300	500	46 억	1112600	N	N	692	N	N
163	20230802	150153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	123100	-700	5	-0.57	3606289600	29325	92.09	124500	124700	122100	160900	86700	123800	122975.22	11.99	0	-7362	126333	125066	122833	121566	119333	125700	122200	46	37100	500	96560	100	1	9278884	11422	9.64	0.89	12	0.32	12772.00	138556.00	186000	20221227	-33.82	117300	20230726	4.94	176500	-30.25	20230102	117300	4.94	20230726	186000	-33.82	20221227	117300	4.94	20230726	0.43	Y	005300	500	46 억	1112600	N	N	1108	N	N
164	20230802	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122900	-900	5	-0.73	3019793300	24555	77.11	124500	124700	122100	160900	86700	123800	122979.12	11.99	0	-7202	126333	125066	122833	121566	119333	125700	122200	46	37100	500	96560	100	1	9278884	11404	9.62	0.89	12	0.26	12772.00	138556.00	186000	20221227	-33.92	117300	20230726	4.77	176500	-30.37	20230102	117300	4.77	20230726	186000	-33.92	20221227	117300	4.77	20230726	0.43	Y	005300	500	46 억	1112600	N	N	1108	N	N
165	20230802	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	-1000	5	-0.81	2426681100	19742	62.00	124500	124700	122100	160900	86700	123800	122917.48	11.99	0	-6964	126333	125066	122833	121566	119333	125700	122200	46	37100	500	96560	100	1	9278884	11394	9.61	0.89	12	0.21	12772.00	138556.00	186000	20221227	-33.98	117300	20230726	4.69	176500	-30.42	20230102	117300	4.69	20230726	186000	-33.98	20221227	117300	4.69	20230726	0.43	Y	005300	500	46 억	1112600	N	N	1108	N	N
166	20230802	120152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122600	-1200	5	-0.97	1935617400	15730	49.40	124500	124700	122100	160900	86700	123800	123050.22	11.99	0	-4638	126333	125066	122833	121566	119333	125700	122200	46	37100	500	96560	100	1	9278884	11376	9.60	0.88	12	0.17	12772.00	138556.00	186000	20221227	-34.09	117300	20230726	4.52	176500	-30.54	20230102	117300	4.52	20230726	186000	-34.09	20221227	117300	4.52	20230726	0.43	Y	005300	500	46 억	1112600	N	N	1108	N	N
167	20230802	110151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	123500	-300	5	-0.24	1422642300	11553	36.28	124500	124700	122100	160900	86700	123800	123137.64	11.99	0	-3982	126333	125066	122833	121566	119333	125700	122200	46	37100	500	96560	100	1	9278884	11459	9.67	0.89	12	0.12	12772.00	138556.00	186000	20221227	-33.60	117300	20230726	5.29	176500	-30.03	20230102	117300	5.29	20230726	186000	-33.60	20221227	117300	5.29	20230726	0.43	Y	005300	500	46 억	1112600	N	N	1108	N	N
168	20230802	100152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	-1400	5	-1.13	756929500	6156	19.33	124500	124600	122100	160900	86700	123800	122951.11	11.99	0	-2951	126333	125066	122833	121566	119333	125700	122200	46	37100	500	96560	100	1	9278884	11357	9.58	0.88	12	0.07	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	0.43	Y	005300	500	46 억	1112600	N	N	1108	N	N
169	20230802	090153	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	124000	200	2	0.16	84795200	682	2.14	124500	124600	123800	160900	86700	123800	124375.32	11.99	0	-186	126333	125066	122833	121566	119333	125700	122200	46	37100	500	96560	100	1	9278884	11506	9.71	0.89	12	0.01	12772.00	138556.00	186000	20221227	-33.33	117300	20230726	5.71	176500	-29.75	20230102	117300	5.71	20230726	186000	-33.33	20221227	117300	5.71	20230726	0.43	Y	005300	500	46 억	1112600	N	N	1108	N	N
170	20230801	160152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	123800	1400	2	1.14	3898813100	31814	176.87	122400	124100	120600	159100	85700	122400	122550.08	12.01	0	-3170	124000	123200	121700	120900	119400	123600	121300	46	36700	500	95470	100	1	9278884	11487	9.69	0.89	12	0.34	12772.00	138556.00	186000	20221227	-33.44	117300	20230726	5.54	176500	-29.86	20230102	117300	5.54	20230726	186000	-33.44	20221227	117300	5.54	20230726	0.42	Y	005300	500	46 억	1114065	N	N	1108	N	N
171	20230801	150150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	123900	1500	2	1.23	3640781400	29728	165.27	122400	124100	120600	159100	85700	122400	122469.77	12.01	0	-3000	124000	123200	121700	120900	119400	123600	121300	46	36700	500	95470	100	1	9278884	11497	9.70	0.89	12	0.32	12772.00	138556.00	186000	20221227	-33.39	117300	20230726	5.63	176500	-29.80	20230102	117300	5.63	20230726	186000	-33.39	20221227	117300	5.63	20230726	0.42	Y	005300	500	46 억	1114065	N	N	531	N	N
172	20230801	140154	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122700	300	2	0.25	2667653800	21845	121.45	122400	123000	120600	159100	85700	122400	122117.36	12.01	0	-645	124000	123200	121700	120900	119400	123600	121300	46	36700	500	95470	100	1	9278884	11385	9.61	0.89	12	0.24	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	0.42	Y	005300	500	46 억	1114065	N	N	531	N	N
173	20230801	130152	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	100	2	0.08	2212898400	18130	100.80	122400	123000	120600	159100	85700	122400	122057.28	12.01	0	-347	124000	123200	121700	120900	119400	123600	121300	46	36700	500	95470	100	1	9278884	11367	9.59	0.88	12	0.20	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	0.42	Y	005300	500	46 억	1114065	N	N	531	N	N
174	20230801	120151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	100	2	0.08	1853197200	15193	84.47	122400	123000	120600	159100	85700	122400	121977.04	12.01	0	-165	124000	123200	121700	120900	119400	123600	121300	46	36700	500	95470	100	1	9278884	11367	9.59	0.88	12	0.16	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	0.42	Y	005300	500	46 억	1114065	N	N	531	N	N
175	20230801	110150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	400	2	0.33	1432746800	11758	65.37	122400	122900	120600	159100	85700	122400	121852.93	12.01	0	-187	124000	123200	121700	120900	119400	123600	121300	46	36700	500	95470	100	1	9278884	11394	9.61	0.89	12	0.13	12772.00	138556.00	186000	20221227	-33.98	117300	20230726	4.69	176500	-30.42	20230102	117300	4.69	20230726	186000	-33.98	20221227	117300	4.69	20230726	0.42	Y	005300	500	46 억	1114065	N	N	531	N	N
176	20230801	100151	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	100	2	0.08	899709200	7402	41.15	122400	122600	120600	159100	85700	122400	121549.47	12.01	0	-594	124000	123200	121700	120900	119400	123600	121300	46	36700	500	95470	100	1	9278884	11367	9.59	0.88	12	0.08	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	0.42	Y	005300	500	46 억	1114065	N	N	531	N	N
177	20230801	090150	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	121100	-1300	5	-1.06	80853100	663	3.69	122400	122400	121000	159100	85700	122400	121950.38	12.01	0	-261	124000	123200	121700	120900	119400	123600	121300	46	36700	500	95470	100	1	9278884	11237	9.48	0.87	12	0.01	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	0.42	Y	005300	500	46 억	1114065	N	N	531	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History