KissMeData/280360/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 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	161102	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111400	-100	5	-0.09	1274541800	11563	132.04	110400	111400	109000	144900	78100	111500	110225.57	12.31	0	5485	115500	113500	111900	109900	108300	112700	109100	47	33400	500	84740	100	1	9434574	10510	18.78	0.51	12	0.12	5931.00	216983.00	139000	20220930	-19.86	91000	20230726	22.42	127600	-12.70	20230214	91000	22.42	20230726	139000	-19.86	20220930	91000	22.42	20230726	0.11	Y	280360	500	47 억	1161364	N	N	1229	N	N
3	20230831	151355	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110400	-1100	5	-0.99	994063400	9041	103.24	110400	111300	109000	144900	78100	111500	109950.60	12.31	0	4620	115500	113500	111900	109900	108300	112700	109100	47	33400	500	84740	100	1	9434574	10416	18.61	0.51	12	0.10	5931.00	216983.00	139000	20220930	-20.58	91000	20230726	21.32	127600	-13.48	20230214	91000	21.32	20230726	139000	-20.58	20220930	91000	21.32	20230726	0.11	Y	280360	500	47 억	1161364	N	N	1173	N	N
4	20230831	141511	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110200	-1300	5	-1.17	842512600	7666	87.54	110400	111300	109000	144900	78100	111500	109902.50	12.31	0	3939	115500	113500	111900	109900	108300	112700	109100	47	33400	500	84740	100	1	9434574	10397	18.58	0.51	12	0.08	5931.00	216983.00	139000	20220930	-20.72	91000	20230726	21.10	127600	-13.64	20230214	91000	21.10	20230726	139000	-20.72	20220930	91000	21.10	20230726	0.11	Y	280360	500	47 억	1161364	N	N	1173	N	N
5	20230831	131434	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110000	-1500	5	-1.35	697997500	6353	72.55	110400	111300	109000	144900	78100	111500	109868.96	12.31	0	3589	115500	113500	111900	109900	108300	112700	109100	47	33400	500	84740	100	1	9434574	10378	18.55	0.51	12	0.07	5931.00	216983.00	139000	20220930	-20.86	91000	20230726	20.88	127600	-13.79	20230214	91000	20.88	20230726	139000	-20.86	20220930	91000	20.88	20230726	0.11	Y	280360	500	47 억	1161364	N	N	1173	N	N
6	20230831	121526	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	109800	-1700	5	-1.52	531697900	4836	55.22	110400	111300	109000	144900	78100	111500	109945.80	12.31	0	2739	115500	113500	111900	109900	108300	112700	109100	47	33400	500	84740	100	1	9434574	10359	18.51	0.51	12	0.05	5931.00	216983.00	139000	20220930	-21.01	91000	20230726	20.66	127600	-13.95	20230214	91000	20.66	20230726	139000	-21.01	20220930	91000	20.66	20230726	0.11	Y	280360	500	47 억	1161364	N	N	1173	N	N
7	20230831	111956	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	109500	-2000	5	-1.79	427343300	3884	44.35	110400	111300	109000	144900	78100	111500	110026.60	12.31	0	2126	115500	113500	111900	109900	108300	112700	109100	47	33400	500	84740	100	1	9434574	10331	18.46	0.50	12	0.04	5931.00	216983.00	139000	20220930	-21.22	91000	20230726	20.33	127600	-14.18	20230214	91000	20.33	20230726	139000	-21.22	20220930	91000	20.33	20230726	0.11	Y	280360	500	47 억	1161364	N	N	1173	N	N
8	20230831	101616	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110400	-1100	5	-0.99	295344100	2681	30.62	110400	111300	109000	144900	78100	111500	110161.92	12.31	0	1449	115500	113500	111900	109900	108300	112700	109100	47	33400	500	84740	100	1	9434574	10416	18.61	0.51	12	0.03	5931.00	216983.00	139000	20220930	-20.58	91000	20230726	21.32	127600	-13.48	20230214	91000	21.32	20230726	139000	-20.58	20220930	91000	21.32	20230726	0.11	Y	280360	500	47 억	1161364	N	N	1173	N	N
9	20230831	091443	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110900	-600	5	-0.54	40850100	369	4.21	110400	111300	110400	144900	78100	111500	110704.88	12.31	0	183	115500	113500	111900	109900	108300	112700	109100	47	33400	500	84740	100	1	9434574	10463	18.70	0.51	12	0.00	5931.00	216983.00	139000	20220930	-20.22	91000	20230726	21.87	127600	-13.09	20230214	91000	21.87	20230726	139000	-20.22	20220930	91000	21.87	20230726	0.11	Y	280360	500	47 억	1161364	N	N	1173	N	N
10	20230830	161106	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111500	-1400	5	-1.24	973787100	8736	100.98	113000	113900	110300	146700	79100	112900	111468.28	12.28	0	4018	114700	113800	112900	112000	111100	114250	112450	47	33800	500	85800	100	1	9434574	10520	18.80	0.51	12	0.09	5931.00	216983.00	139000	20220930	-19.78	91000	20230726	22.53	127600	-12.62	20230214	91000	22.53	20230726	139000	-19.78	20220930	91000	22.53	20230726	0.11	Y	280360	500	47 억	1158654	N	N	1173	N	N
11	20230830	151331	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111200	-1700	5	-1.51	912591700	8187	94.64	113000	113900	110300	146700	79100	112900	111468.39	12.28	0	3598	114700	113800	112900	112000	111100	114250	112450	47	33800	500	85800	100	1	9434574	10491	18.75	0.51	12	0.09	5931.00	216983.00	139000	20220930	-20.00	91000	20230726	22.20	127600	-12.85	20230214	91000	22.20	20230726	139000	-20.00	20220930	91000	22.20	20230726	0.11	Y	280360	500	47 억	1158654	N	N	577	N	N
12	20230830	141424	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111400	-1500	5	-1.33	748326300	6711	77.57	113000	113900	110300	146700	79100	112900	111507.42	12.28	0	2686	114700	113800	112900	112000	111100	114250	112450	47	33800	500	85800	100	1	9434574	10510	18.78	0.51	12	0.07	5931.00	216983.00	139000	20220930	-19.86	91000	20230726	22.42	127600	-12.70	20230214	91000	22.42	20230726	139000	-19.86	20220930	91000	22.42	20230726	0.11	Y	280360	500	47 억	1158654	N	N	577	N	N
13	20230830	131417	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111300	-1600	5	-1.42	620337300	5562	64.29	113000	113900	110300	146700	79100	112900	111531.34	12.28	0	1916	114700	113800	112900	112000	111100	114250	112450	47	33800	500	85800	100	1	9434574	10501	18.77	0.51	12	0.06	5931.00	216983.00	139000	20220930	-19.93	91000	20230726	22.31	127600	-12.77	20230214	91000	22.31	20230726	139000	-19.93	20220930	91000	22.31	20230726	0.11	Y	280360	500	47 억	1158654	N	N	577	N	N
14	20230830	121429	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111300	-1600	5	-1.42	563824600	5054	58.42	113000	113900	110300	146700	79100	112900	111560.07	12.28	0	1693	114700	113800	112900	112000	111100	114250	112450	47	33800	500	85800	100	1	9434574	10501	18.77	0.51	12	0.05	5931.00	216983.00	139000	20220930	-19.93	91000	20230726	22.31	127600	-12.77	20230214	91000	22.31	20230726	139000	-19.93	20220930	91000	22.31	20230726	0.11	Y	280360	500	47 억	1158654	N	N	577	N	N
15	20230830	111944	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111000	-1900	5	-1.68	344580500	3075	35.55	113000	113900	111000	146700	79100	112900	112058.70	12.28	0	642	114700	113800	112900	112000	111100	114250	112450	47	33800	500	85800	100	1	9434574	10472	18.72	0.51	12	0.03	5931.00	216983.00	139000	20220930	-20.14	91000	20230726	21.98	127600	-13.01	20230214	91000	21.98	20230726	139000	-20.14	20220930	91000	21.98	20230726	0.11	Y	280360	500	47 억	1158654	N	N	577	N	N
16	20230830	101512	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111900	-1000	5	-0.89	184586100	1641	18.97	113000	113900	111500	146700	79100	112900	112483.91	12.28	0	544	114700	113800	112900	112000	111100	114250	112450	47	33800	500	85800	100	1	9434574	10557	18.87	0.52	12	0.02	5931.00	216983.00	139000	20220930	-19.50	91000	20230726	22.97	127600	-12.30	20230214	91000	22.97	20230726	139000	-19.50	20220930	91000	22.97	20230726	0.11	Y	280360	500	47 억	1158654	N	N	577	N	N
17	20230830	091413	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112900	0	3	0.00	47379600	418	4.83	113000	113900	112900	146700	79100	112900	113348.33	12.28	0	126	114700	113800	112900	112000	111100	114250	112450	47	33800	500	85800	100	1	9434574	10652	19.04	0.52	12	0.00	5931.00	216983.00	139000	20220930	-18.78	91000	20230726	24.07	127600	-11.52	20230214	91000	24.07	20230726	139000	-18.78	20220930	91000	24.07	20230726	0.11	Y	280360	500	47 억	1158654	N	N	577	N	N
18	20230829	161101	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112900	-100	5	-0.09	975502900	8647	105.54	112000	113800	112000	146900	79100	113000	112814.03	12.28	0	669	115066	114032	113066	112032	111066	113550	111550	47	33900	500	85880	100	1	9434574	10652	19.04	0.52	12	0.09	5931.00	216983.00	139000	20220930	-18.78	91000	20230726	24.07	127600	-11.52	20230214	91000	24.07	20230726	139000	-18.78	20220930	91000	24.07	20230726	0.11	Y	280360	500	47 억	1158359	N	N	574	N	N
19	20230829	151339	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112700	-300	5	-0.27	959382100	8504	103.80	112000	113800	112000	146900	79100	113000	112815.39	12.28	0	671	115066	114032	113066	112032	111066	113550	111550	47	33900	500	85880	100	1	9434574	10633	19.00	0.52	12	0.09	5931.00	216983.00	139000	20220930	-18.92	91000	20230726	23.85	127600	-11.68	20230214	91000	23.85	20230726	139000	-18.92	20220930	91000	23.85	20230726	0.11	Y	280360	500	47 억	1158359	N	N	944	N	N
20	20230829	141517	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112900	-100	5	-0.09	799951400	7091	86.55	112000	113800	112000	146900	79100	113000	112812.21	12.28	0	743	115066	114032	113066	112032	111066	113550	111550	47	33900	500	85880	100	1	9434574	10652	19.04	0.52	12	0.08	5931.00	216983.00	139000	20220930	-18.78	91000	20230726	24.07	127600	-11.52	20230214	91000	24.07	20230726	139000	-18.78	20220930	91000	24.07	20230726	0.11	Y	280360	500	47 억	1158359	N	N	944	N	N
21	20230829	131410	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112800	-200	5	-0.18	650329800	5765	70.36	112000	113800	112000	146900	79100	113000	112806.56	12.28	0	1087	115066	114032	113066	112032	111066	113550	111550	47	33900	500	85880	100	1	9434574	10642	19.02	0.52	12	0.06	5931.00	216983.00	139000	20220930	-18.85	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	139000	-18.85	20220930	91000	23.96	20230726	0.11	Y	280360	500	47 억	1158359	N	N	944	N	N
22	20230829	121507	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112800	-200	5	-0.18	493511700	4375	53.40	112000	113800	112000	146900	79100	113000	112802.67	12.28	0	1023	115066	114032	113066	112032	111066	113550	111550	47	33900	500	85880	100	1	9434574	10642	19.02	0.52	12	0.05	5931.00	216983.00	139000	20220930	-18.85	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	139000	-18.85	20220930	91000	23.96	20230726	0.11	Y	280360	500	47 억	1158359	N	N	944	N	N
23	20230829	112204	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112600	-400	5	-0.35	363461700	3222	39.33	112000	113800	112000	146900	79100	113000	112806.24	12.28	0	975	115066	114032	113066	112032	111066	113550	111550	47	33900	500	85880	100	1	9434574	10623	18.98	0.52	12	0.03	5931.00	216983.00	139000	20220930	-18.99	91000	20230726	23.74	127600	-11.76	20230214	91000	23.74	20230726	139000	-18.99	20220930	91000	23.74	20230726	0.11	Y	280360	500	47 억	1158359	N	N	944	N	N
24	20230829	101605	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113000	0	3	0.00	210490400	1864	22.75	112000	113800	112000	146900	79100	113000	112924.03	12.28	0	757	115066	114032	113066	112032	111066	113550	111550	47	33900	500	85880	100	1	9434574	10661	19.05	0.52	12	0.02	5931.00	216983.00	139000	20220930	-18.71	91000	20230726	24.18	127600	-11.44	20230214	91000	24.18	20230726	139000	-18.71	20220930	91000	24.18	20230726	0.11	Y	280360	500	47 억	1158359	N	N	944	N	N
25	20230829	091042	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112600	-400	5	-0.35	69985400	618	7.54	112000	113800	112000	146900	79100	113000	113244.98	12.28	0	259	115066	114032	113066	112032	111066	113550	111550	47	33900	500	85880	100	1	9434574	10623	18.98	0.52	12	0.01	5931.00	216983.00	139000	20220930	-18.99	91000	20230726	23.74	127600	-11.76	20230214	91000	23.74	20230726	139000	-18.99	20220930	91000	23.74	20230726	0.11	Y	280360	500	47 억	1158359	N	N	944	N	N
26	20230828	161029	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113000	0	3	0.00	926828400	8190	39.07	113500	114100	112100	146900	79100	113000	113165.90	12.31	0	-2155	114733	113866	112833	111966	110933	114300	112400	47	33900	500	85880	100	1	9434574	10661	19.05	0.52	12	0.09	5931.00	216983.00	139000	20220930	-18.71	91000	20230726	24.18	127600	-11.44	20230214	91000	24.18	20230726	139000	-18.71	20220930	91000	24.18	20230726	0.11	Y	280360	500	47 억	1160984	N	N	944	N	N
27	20230828	151039	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113000	0	3	0.00	877333700	7752	36.98	113500	114100	112100	146900	79100	113000	113175.14	12.31	0	-2101	114733	113866	112833	111966	110933	114300	112400	47	33900	500	85880	100	1	9434574	10661	19.05	0.52	12	0.08	5931.00	216983.00	139000	20220930	-18.71	91000	20230726	24.18	127600	-11.44	20230214	91000	24.18	20230726	139000	-18.71	20220930	91000	24.18	20230726	0.11	Y	280360	500	47 억	1160984	N	N	1490	N	N
28	20230828	141042	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113200	200	2	0.18	741460600	6551	31.25	113500	114100	112100	146900	79100	113000	113182.81	12.31	0	-1630	114733	113866	112833	111966	110933	114300	112400	47	33900	500	85880	100	1	9434574	10680	19.09	0.52	12	0.07	5931.00	216983.00	139000	20220930	-18.56	91000	20230726	24.40	127600	-11.29	20230214	91000	24.40	20230726	139000	-18.56	20220930	91000	24.40	20230726	0.11	Y	280360	500	47 억	1160984	N	N	1490	N	N
29	20230828	131051	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113200	200	2	0.18	629454400	5562	26.53	113500	114100	112100	146900	79100	113000	113170.51	12.31	0	-1103	114733	113866	112833	111966	110933	114300	112400	47	33900	500	85880	100	1	9434574	10680	19.09	0.52	12	0.06	5931.00	216983.00	139000	20220930	-18.56	91000	20230726	24.40	127600	-11.29	20230214	91000	24.40	20230726	139000	-18.56	20220930	91000	24.40	20230726	0.11	Y	280360	500	47 억	1160984	N	N	1490	N	N
30	20230828	121041	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113300	300	2	0.27	527039100	4658	22.22	113500	114100	112100	146900	79100	113000	113147.08	12.31	0	-696	114733	113866	112833	111966	110933	114300	112400	47	33900	500	85880	100	1	9434574	10689	19.10	0.52	12	0.05	5931.00	216983.00	139000	20220930	-18.49	91000	20230726	24.51	127600	-11.21	20230214	91000	24.51	20230726	139000	-18.49	20220930	91000	24.51	20230726	0.11	Y	280360	500	47 억	1160984	N	N	1490	N	N
31	20230828	111038	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113700	700	2	0.62	408809500	3616	17.25	113500	114100	112100	146900	79100	113000	113055.72	12.31	0	-201	114733	113866	112833	111966	110933	114300	112400	47	33900	500	85880	100	1	9434574	10727	19.17	0.52	12	0.04	5931.00	216983.00	139000	20220930	-18.20	91000	20230726	24.95	127600	-10.89	20230214	91000	24.95	20230726	139000	-18.20	20220930	91000	24.95	20230726	0.11	Y	280360	500	47 억	1160984	N	N	1490	N	N
32	20230828	101027	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113000	0	3	0.00	271215600	2404	11.47	113500	114100	112100	146900	79100	113000	112818.47	12.31	0	122	114733	113866	112833	111966	110933	114300	112400	47	33900	500	85880	100	1	9434574	10661	19.05	0.52	12	0.03	5931.00	216983.00	139000	20220930	-18.71	91000	20230726	24.18	127600	-11.44	20230214	91000	24.18	20230726	139000	-18.71	20220930	91000	24.18	20230726	0.11	Y	280360	500	47 억	1160984	N	N	1490	N	N
33	20230828	091041	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112500	-500	5	-0.44	107315100	948	4.52	113500	114100	112500	146900	79100	113000	113201.58	12.31	0	-207	114733	113866	112833	111966	110933	114300	112400	47	33900	500	85880	100	1	9434574	10614	18.97	0.52	12	0.01	5931.00	216983.00	139000	20220930	-19.06	91000	20230726	23.63	127600	-11.83	20230214	91000	23.63	20230726	139000	-19.06	20220930	91000	23.63	20230726	0.11	Y	280360	500	47 억	1160984	N	N	1490	N	N
34	20230825	161033	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113000	200	2	0.18	2364679000	20956	65.98	111900	113700	111800	146600	79000	112800	112840.12	12.37	0	-6722	113933	113366	112433	111866	110933	113650	112150	47	33800	500	85720	100	1	9434574	10661	19.05	0.52	12	0.22	5931.00	216983.00	139000	20220930	-18.71	91000	20230726	24.18	127600	-11.44	20230214	91000	24.18	20230726	139000	-18.71	20220930	91000	24.18	20230726	0.10	Y	280360	500	47 억	1167399	N	N	1490	N	N
35	20230825	151040	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112700	-100	5	-0.09	2287909200	20276	63.84	111900	113700	111800	146600	79000	112800	112838.29	12.37	0	-6627	113933	113366	112433	111866	110933	113650	112150	47	33800	500	85720	100	1	9434574	10633	19.00	0.52	12	0.21	5931.00	216983.00	139000	20220930	-18.92	91000	20230726	23.85	127600	-11.68	20230214	91000	23.85	20230726	139000	-18.92	20220930	91000	23.85	20230726	0.10	Y	280360	500	47 억	1167399	N	N	2222	N	N
36	20230825	141038	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113000	200	2	0.18	1714900100	15191	47.83	111900	113700	111800	146600	79000	112800	112889.22	12.37	0	-4722	113933	113366	112433	111866	110933	113650	112150	47	33800	500	85720	100	1	9434574	10661	19.05	0.52	12	0.16	5931.00	216983.00	139000	20220930	-18.71	91000	20230726	24.18	127600	-11.44	20230214	91000	24.18	20230726	139000	-18.71	20220930	91000	24.18	20230726	0.10	Y	280360	500	47 억	1167399	N	N	2222	N	N
37	20230825	131032	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112700	-100	5	-0.09	1393969700	12348	38.88	111900	113700	111800	146600	79000	112800	112890.32	12.37	0	-3082	113933	113366	112433	111866	110933	113650	112150	47	33800	500	85720	100	1	9434574	10633	19.00	0.52	12	0.13	5931.00	216983.00	139000	20220930	-18.92	91000	20230726	23.85	127600	-11.68	20230214	91000	23.85	20230726	139000	-18.92	20220930	91000	23.85	20230726	0.10	Y	280360	500	47 억	1167399	N	N	2222	N	N
38	20230825	121035	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	113300	500	2	0.44	1113850100	9876	31.09	111900	113700	111800	146600	79000	112800	112783.53	12.37	0	-1673	113933	113366	112433	111866	110933	113650	112150	47	33800	500	85720	100	1	9434574	10689	19.10	0.52	12	0.10	5931.00	216983.00	139000	20220930	-18.49	91000	20230726	24.51	127600	-11.21	20230214	91000	24.51	20230726	139000	-18.49	20220930	91000	24.51	20230726	0.10	Y	280360	500	47 억	1167399	N	N	2222	N	N
39	20230825	111033	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112800	0	3	0.00	645339900	5741	18.07	111900	113000	111800	146600	79000	112800	112408.97	12.37	0	-619	113933	113366	112433	111866	110933	113650	112150	47	33800	500	85720	100	1	9434574	10642	19.02	0.52	12	0.06	5931.00	216983.00	139000	20220930	-18.85	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	139000	-18.85	20220930	91000	23.96	20230726	0.10	Y	280360	500	47 억	1167399	N	N	2222	N	N
40	20230825	101040	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111900	-900	5	-0.80	365611000	3258	10.26	111900	113000	111800	146600	79000	112800	112219.46	12.37	0	155	113933	113366	112433	111866	110933	113650	112150	47	33800	500	85720	100	1	9434574	10557	18.87	0.52	12	0.03	5931.00	216983.00	139000	20220930	-19.50	91000	20230726	22.97	127600	-12.30	20230214	91000	22.97	20230726	139000	-19.50	20220930	91000	22.97	20230726	0.10	Y	280360	500	47 억	1167399	N	N	2222	N	N
41	20230825	091032	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112800	0	3	0.00	117664500	1049	3.30	111900	113000	111800	146600	79000	112800	112168.26	12.37	0	573	113933	113366	112433	111866	110933	113650	112150	47	33800	500	85720	100	1	9434574	10642	19.02	0.52	12	0.01	5931.00	216983.00	139000	20220930	-18.85	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	139000	-18.85	20220930	91000	23.96	20230726	0.10	Y	280360	500	47 억	1167399	N	N	2222	N	N
42	20230824	161028	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112800	2100	2	1.90	3580195200	31760	207.27	111600	113000	111500	143900	77500	110700	112726.52	12.42	0	-8178	113100	111900	110900	109700	108700	112500	110300	47	33200	500	84130	100	1	9434574	10642	19.02	0.52	12	0.34	5931.00	216983.00	139000	20220930	-18.85	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	139000	-18.85	20220930	91000	23.96	20230726	0.10	Y	280360	500	47 억	1171828	N	N	2222	N	N
43	20230824	151026	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112800	2100	2	1.90	3493122900	30988	202.23	111600	113000	111500	143900	77500	110700	112725.02	12.42	0	-8055	113100	111900	110900	109700	108700	112500	110300	47	33200	500	84130	100	1	9434574	10642	19.02	0.52	12	0.33	5931.00	216983.00	139000	20220930	-18.85	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	139000	-18.85	20220930	91000	23.96	20230726	0.10	Y	280360	500	47 억	1171828	N	N	2672	N	N
44	20230824	141027	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112800	2100	2	1.90	3156635300	28004	182.76	111600	113000	111500	143900	77500	110700	112720.87	12.42	0	-6086	113100	111900	110900	109700	108700	112500	110300	47	33200	500	84130	100	1	9434574	10642	19.02	0.52	12	0.30	5931.00	216983.00	139000	20220930	-18.85	91000	20230726	23.96	127600	-11.60	20230214	91000	23.96	20230726	139000	-18.85	20220930	91000	23.96	20230726	0.10	Y	280360	500	47 억	1171828	N	N	2672	N	N
45	20230824	131030	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112900	2200	2	1.99	2609655700	23155	151.11	111600	113000	111500	143900	77500	110700	112703.77	12.42	0	-3043	113100	111900	110900	109700	108700	112500	110300	47	33200	500	84130	100	1	9434574	10652	19.04	0.52	12	0.25	5931.00	216983.00	139000	20220930	-18.78	91000	20230726	24.07	127600	-11.52	20230214	91000	24.07	20230726	139000	-18.78	20220930	91000	24.07	20230726	0.10	Y	280360	500	47 억	1171828	N	N	2672	N	N
46	20230824	121033	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112700	2000	2	1.81	2202205700	19544	127.55	111600	113000	111500	143900	77500	110700	112679.37	12.42	0	-1329	113100	111900	110900	109700	108700	112500	110300	47	33200	500	84130	100	1	9434574	10633	19.00	0.52	12	0.21	5931.00	216983.00	139000	20220930	-18.92	91000	20230726	23.85	127600	-11.68	20230214	91000	23.85	20230726	139000	-18.92	20220930	91000	23.85	20230726	0.10	Y	280360	500	47 억	1171828	N	N	2672	N	N
47	20230824	111028	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112900	2200	2	1.99	1270526300	11285	73.65	111600	113000	111500	143900	77500	110700	112585.41	12.42	0	826	113100	111900	110900	109700	108700	112500	110300	47	33200	500	84130	100	1	9434574	10652	19.04	0.52	12	0.12	5931.00	216983.00	139000	20220930	-18.78	91000	20230726	24.07	127600	-11.52	20230214	91000	24.07	20230726	139000	-18.78	20220930	91000	24.07	20230726	0.10	Y	280360	500	47 억	1171828	N	N	2672	N	N
48	20230824	101024	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	112700	2000	2	1.81	856452300	7614	49.69	111600	112900	111500	143900	77500	110700	112483.88	12.42	0	1861	113100	111900	110900	109700	108700	112500	110300	47	33200	500	84130	100	1	9434574	10633	19.00	0.52	12	0.08	5931.00	216983.00	139000	20220930	-18.92	91000	20230726	23.85	127600	-11.68	20230214	91000	23.85	20230726	139000	-18.92	20220930	91000	23.85	20230726	0.10	Y	280360	500	47 억	1171828	N	N	2672	N	N
49	20230824	091028	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111500	800	2	0.72	91148400	815	5.32	111600	112300	111500	143900	77500	110700	111838.53	12.42	0	6	113100	111900	110900	109700	108700	112500	110300	47	33200	500	84130	100	1	9434574	10520	18.80	0.51	12	0.01	5931.00	216983.00	139000	20220930	-19.78	91000	20230726	22.53	127600	-12.62	20230214	91000	22.53	20230726	139000	-19.78	20220930	91000	22.53	20230726	0.10	Y	280360	500	47 억	1171828	N	N	2672	N	N
50	20230823	161023	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110700	200	2	0.18	1704160600	15300	72.16	110400	112100	109900	143600	77400	110500	111383.18	12.45	0	-601	114166	112332	109166	107332	104166	113250	108250	47	33100	500	83980	100	1	9434574	10444	18.66	0.51	12	0.16	5931.00	216983.00	139000	20220930	-20.36	91000	20230726	21.65	127600	-13.24	20230214	91000	21.65	20230726	139000	-20.36	20220930	91000	21.65	20230726	0.11	Y	280360	500	47 억	1174592	N	N	2672	N	N
51	20230823	151021	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110700	200	2	0.18	1668743900	14980	70.65	110400	112100	109900	143600	77400	110500	111398.12	12.45	0	-670	114166	112332	109166	107332	104166	113250	108250	47	33100	500	83980	100	1	9434574	10444	18.66	0.51	12	0.16	5931.00	216983.00	139000	20220930	-20.36	91000	20230726	21.65	127600	-13.24	20230214	91000	21.65	20230726	139000	-20.36	20220930	91000	21.65	20230726	0.11	Y	280360	500	47 억	1174592	N	N	2099	N	N
52	20230823	141030	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111700	1200	2	1.09	1366747400	12275	57.89	110400	112100	109900	143600	77400	110500	111343.98	12.45	0	715	114166	112332	109166	107332	104166	113250	108250	47	33100	500	83980	100	1	9434574	10538	18.83	0.51	12	0.13	5931.00	216983.00	139000	20220930	-19.64	91000	20230726	22.75	127600	-12.46	20230214	91000	22.75	20230726	139000	-19.64	20220930	91000	22.75	20230726	0.11	Y	280360	500	47 억	1174592	N	N	2099	N	N
53	20230823	131020	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110900	400	2	0.36	973545500	8751	41.27	110400	112100	109900	143600	77400	110500	111249.63	12.45	0	585	114166	112332	109166	107332	104166	113250	108250	47	33100	500	83980	100	1	9434574	10463	18.70	0.51	12	0.09	5931.00	216983.00	139000	20220930	-20.22	91000	20230726	21.87	127600	-13.09	20230214	91000	21.87	20230726	139000	-20.22	20220930	91000	21.87	20230726	0.11	Y	280360	500	47 억	1174592	N	N	2099	N	N
54	20230823	121028	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111000	500	2	0.45	855174900	7682	36.23	110400	112100	110100	143600	77400	110500	111321.91	12.45	0	530	114166	112332	109166	107332	104166	113250	108250	47	33100	500	83980	100	1	9434574	10472	18.72	0.51	12	0.08	5931.00	216983.00	139000	20220930	-20.14	91000	20230726	21.98	127600	-13.01	20230214	91000	21.98	20230726	139000	-20.14	20220930	91000	21.98	20230726	0.11	Y	280360	500	47 억	1174592	N	N	2099	N	N
55	20230823	111023	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111400	900	2	0.81	729140800	6548	30.88	110400	112100	110100	143600	77400	110500	111353.21	12.45	0	746	114166	112332	109166	107332	104166	113250	108250	47	33100	500	83980	100	1	9434574	10510	18.78	0.51	12	0.07	5931.00	216983.00	139000	20220930	-19.86	91000	20230726	22.42	127600	-12.70	20230214	91000	22.42	20230726	139000	-19.86	20220930	91000	22.42	20230726	0.11	Y	280360	500	47 억	1174592	N	N	2099	N	N
56	20230823	101023	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	111100	600	2	0.54	587075500	5273	24.87	110400	112100	110100	143600	77400	110500	111336.15	12.45	0	705	114166	112332	109166	107332	104166	113250	108250	47	33100	500	83980	100	1	9434574	10482	18.73	0.51	12	0.06	5931.00	216983.00	139000	20220930	-20.07	91000	20230726	22.09	127600	-12.93	20230214	91000	22.09	20230726	139000	-20.07	20220930	91000	22.09	20230726	0.11	Y	280360	500	47 억	1174592	N	N	2099	N	N
57	20230823	091032	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110700	200	2	0.18	139394600	1257	5.93	110400	112000	110100	143600	77400	110500	110894.67	12.45	0	570	114166	112332	109166	107332	104166	113250	108250	47	33100	500	83980	100	1	9434574	10444	18.66	0.51	12	0.01	5931.00	216983.00	139000	20220930	-20.36	91000	20230726	21.65	127600	-13.24	20230214	91000	21.65	20230726	139000	-20.36	20220930	91000	21.65	20230726	0.11	Y	280360	500	47 억	1174592	N	N	2099	N	N
58	20230822	161018	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110500	4100	2	3.85	2316274700	21200	159.40	107000	111000	106000	138300	74500	106400	109257.54	12.43	0	2561	109933	108166	106933	105166	103933	107550	104550	47	31900	500	80860	100	1	9434574	10425	18.63	0.51	12	0.22	5931.00	216983.00	139000	20220930	-20.50	91000	20230726	21.43	127600	-13.40	20230214	91000	21.43	20230726	139000	-20.50	20220930	91000	21.43	20230726	0.12	Y	280360	500	47 억	1172732	N	N	2096	N	N
59	20230822	151019	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	110100	3700	2	3.48	2196593200	20115	151.24	107000	111000	106000	138300	74500	106400	109201.75	12.43	0	3097	109933	108166	106933	105166	103933	107550	104550	47	31900	500	80860	100	1	9434574	10387	18.56	0.51	12	0.21	5931.00	216983.00	139000	20220930	-20.79	91000	20230726	20.99	127600	-13.71	20230214	91000	20.99	20230726	139000	-20.79	20220930	91000	20.99	20230726	0.12	Y	280360	500	47 억	1172732	N	N	1454	N	N
60	20230822	141019	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	109800	3400	2	3.20	1357573900	12524	94.17	107000	109900	106000	138300	74500	106400	108397.79	12.43	0	4967	109933	108166	106933	105166	103933	107550	104550	47	31900	500	80860	100	1	9434574	10359	18.51	0.51	12	0.13	5931.00	216983.00	139000	20220930	-21.01	91000	20230726	20.66	127600	-13.95	20230214	91000	20.66	20230726	139000	-21.01	20220930	91000	20.66	20230726	0.12	Y	280360	500	47 억	1172732	N	N	1454	N	N
61	20230822	131015	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	109000	2600	2	2.44	1035261200	9577	72.01	107000	109400	106000	138300	74500	106400	108098.69	12.43	0	4646	109933	108166	106933	105166	103933	107550	104550	47	31900	500	80860	100	1	9434574	10284	18.38	0.50	12	0.10	5931.00	216983.00	139000	20220930	-21.58	91000	20230726	19.78	127600	-14.58	20230214	91000	19.78	20230726	139000	-21.58	20220930	91000	19.78	20230726	0.12	Y	280360	500	47 억	1172732	N	N	1454	N	N
62	20230822	121003	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	108600	2200	2	2.07	927124500	8583	64.53	107000	109400	106000	138300	74500	106400	108018.70	12.43	0	4444	109933	108166	106933	105166	103933	107550	104550	47	31900	500	80860	100	1	9434574	10246	18.31	0.50	12	0.09	5931.00	216983.00	139000	20220930	-21.87	91000	20230726	19.34	127600	-14.89	20230214	91000	19.34	20230726	139000	-21.87	20220930	91000	19.34	20230726	0.12	Y	280360	500	47 억	1172732	N	N	1454	N	N
63	20230822	111015	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	108800	2400	2	2.26	753938500	6988	52.54	107000	109400	106000	138300	74500	106400	107890.46	12.43	0	3640	109933	108166	106933	105166	103933	107550	104550	47	31900	500	80860	100	1	9434574	10265	18.34	0.50	12	0.07	5931.00	216983.00	139000	20220930	-21.73	91000	20230726	19.56	127600	-14.73	20230214	91000	19.56	20230726	139000	-21.73	20220930	91000	19.56	20230726	0.12	Y	280360	500	47 억	1172732	N	N	1454	N	N
64	20230822	101012	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	107900	1500	2	1.41	314816700	2930	22.03	107000	108300	106000	138300	74500	106400	107445.97	12.43	0	1767	109933	108166	106933	105166	103933	107550	104550	47	31900	500	80860	100	1	9434574	10180	18.19	0.50	12	0.03	5931.00	216983.00	139000	20220930	-22.37	91000	20230726	18.57	127600	-15.44	20230214	91000	18.57	20230726	139000	-22.37	20220930	91000	18.57	20230726	0.12	Y	280360	500	47 억	1172732	N	N	1454	N	N
65	20230822	091012	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106800	400	2	0.38	21505500	202	1.52	107000	107000	106000	138300	74500	106400	106462.87	12.43	0	74	109933	108166	106933	105166	103933	107550	104550	47	31900	500	80860	100	1	9434574	10076	18.01	0.49	12	0.00	5931.00	216983.00	139000	20220930	-23.17	91000	20230726	17.36	127600	-16.30	20230214	91000	17.36	20230726	139000	-23.17	20220930	91000	17.36	20230726	0.12	Y	280360	500	47 억	1172732	N	N	1454	N	N
66	20230821	161011	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106400	-500	5	-0.47	1430365800	13298	81.21	107100	108700	105700	138900	74900	106900	107562.83	12.44	0	1004	109033	107966	105833	104766	102633	108500	105300	47	32000	500	81240	100	1	9434574	10038	17.94	0.49	12	0.14	5931.00	216983.00	139000	20220930	-23.45	91000	20230726	16.92	127600	-16.61	20230214	91000	16.92	20230726	139000	-23.45	20220930	91000	16.92	20230726	0.12	Y	280360	500	47 억	1173672	N	N	1454	N	N
67	20230821	151017	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106900	0	3	0.00	1370553700	12737	77.79	107100	108700	105700	138900	74900	106900	107604.12	12.44	0	825	109033	107966	105833	104766	102633	108500	105300	47	32000	500	81240	100	1	9434574	10086	18.02	0.49	12	0.14	5931.00	216983.00	139000	20220930	-23.09	91000	20230726	17.47	127600	-16.22	20230214	91000	17.47	20230726	139000	-23.09	20220930	91000	17.47	20230726	0.12	Y	280360	500	47 억	1173672	N	N	2085	N	N
68	20230821	141013	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	107500	600	2	0.56	1243984800	11555	70.57	107100	108700	105700	138900	74900	106900	107657.71	12.44	0	1019	109033	107966	105833	104766	102633	108500	105300	47	32000	500	81240	100	1	9434574	10142	18.13	0.50	12	0.12	5931.00	216983.00	139000	20220930	-22.66	91000	20230726	18.13	127600	-15.75	20230214	91000	18.13	20230726	139000	-22.66	20220930	91000	18.13	20230726	0.12	Y	280360	500	47 억	1173672	N	N	2085	N	N
69	20230821	131024	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	107600	700	2	0.65	1002600100	9305	56.83	107100	108700	107100	138900	74900	106900	107748.53	12.44	0	1559	109033	107966	105833	104766	102633	108500	105300	47	32000	500	81240	100	1	9434574	10152	18.14	0.50	12	0.10	5931.00	216983.00	139000	20220930	-22.59	91000	20230726	18.24	127600	-15.67	20230214	91000	18.24	20230726	139000	-22.59	20220930	91000	18.24	20230726	0.12	Y	280360	500	47 억	1173672	N	N	2085	N	N
70	20230821	121022	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	107600	700	2	0.65	841760400	7810	47.70	107100	108700	107100	138900	74900	106900	107779.82	12.44	0	1605	109033	107966	105833	104766	102633	108500	105300	47	32000	500	81240	100	1	9434574	10152	18.14	0.50	12	0.08	5931.00	216983.00	139000	20220930	-22.59	91000	20230726	18.24	127600	-15.67	20230214	91000	18.24	20230726	139000	-22.59	20220930	91000	18.24	20230726	0.12	Y	280360	500	47 억	1173672	N	N	2085	N	N
71	20230821	111013	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	107600	700	2	0.65	672713800	6241	38.12	107100	108700	107100	138900	74900	106900	107789.42	12.44	0	1493	109033	107966	105833	104766	102633	108500	105300	47	32000	500	81240	100	1	9434574	10152	18.14	0.50	12	0.07	5931.00	216983.00	139000	20220930	-22.59	91000	20230726	18.24	127600	-15.67	20230214	91000	18.24	20230726	139000	-22.59	20220930	91000	18.24	20230726	0.12	Y	280360	500	47 억	1173672	N	N	2085	N	N
72	20230821	101010	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	108000	1100	2	1.03	483283600	4481	27.37	107100	108700	107100	138900	74900	106900	107851.73	12.44	0	1354	109033	107966	105833	104766	102633	108500	105300	47	32000	500	81240	100	1	9434574	10189	18.21	0.50	12	0.05	5931.00	216983.00	139000	20220930	-22.30	91000	20230726	18.68	127600	-15.36	20230214	91000	18.68	20230726	139000	-22.30	20220930	91000	18.68	20230726	0.12	Y	280360	500	47 억	1173672	N	N	2085	N	N
73	20230821	091021	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	107700	800	2	0.75	165103600	1531	9.35	107100	108700	107100	138900	74900	106900	107840.37	12.44	0	701	109033	107966	105833	104766	102633	108500	105300	47	32000	500	81240	100	1	9434574	10161	18.16	0.50	12	0.02	5931.00	216983.00	139000	20220930	-22.52	91000	20230726	18.35	127600	-15.60	20230214	91000	18.35	20230726	139000	-22.52	20220930	91000	18.35	20230726	0.12	Y	280360	500	47 억	1173672	N	N	2085	N	N
74	20230818	161012	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106900	1800	2	1.71	1728492800	16291	151.93	105000	106900	103700	136600	73600	105100	106101.04	12.39	0	5802	106633	105866	104433	103666	102233	106250	104050	47	31500	500	79870	100	1	9434574	10086	18.02	0.49	12	0.17	5931.00	216983.00	139000	20220930	-23.09	91000	20230726	17.47	127600	-16.22	20230214	91000	17.47	20230726	139000	-23.09	20220930	91000	17.47	20230726	0.12	Y	280360	500	47 억	1168612	N	N	2082	N	N
75	20230818	151003	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106800	1700	2	1.62	1587234100	14969	139.60	105000	106900	103700	136600	73600	105100	106034.75	12.39	0	5820	106633	105866	104433	103666	102233	106250	104050	47	31500	500	79870	100	1	9434574	10076	18.01	0.49	12	0.16	5931.00	216983.00	139000	20220930	-23.17	91000	20230726	17.36	127600	-16.30	20230214	91000	17.36	20230726	139000	-23.17	20220930	91000	17.36	20230726	0.12	Y	280360	500	47 억	1168612	N	N	732	N	N
76	20230818	141012	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106500	1400	2	1.33	1420281100	13404	125.00	105000	106800	103700	136600	73600	105100	105959.50	12.39	0	5192	106633	105866	104433	103666	102233	106250	104050	47	31500	500	79870	100	1	9434574	10048	17.96	0.49	12	0.14	5931.00	216983.00	139000	20220930	-23.38	91000	20230726	17.03	127600	-16.54	20230214	91000	17.03	20230726	139000	-23.38	20220930	91000	17.03	20230726	0.12	Y	280360	500	47 억	1168612	N	N	732	N	N
77	20230818	131004	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106800	1700	2	1.62	1108238300	10475	97.69	105000	106800	103700	136600	73600	105100	105798.41	12.39	0	3605	106633	105866	104433	103666	102233	106250	104050	47	31500	500	79870	100	1	9434574	10076	18.01	0.49	12	0.11	5931.00	216983.00	139000	20220930	-23.17	91000	20230726	17.36	127600	-16.30	20230214	91000	17.36	20230726	139000	-23.17	20220930	91000	17.36	20230726	0.12	Y	280360	500	47 억	1168612	N	N	732	N	N
78	20230818	121015	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106200	1100	2	1.05	742854100	7035	65.61	105000	106400	103700	136600	73600	105100	105594.04	12.39	0	1374	106633	105866	104433	103666	102233	106250	104050	47	31500	500	79870	100	1	9434574	10020	17.91	0.49	12	0.07	5931.00	216983.00	139000	20220930	-23.60	91000	20230726	16.70	127600	-16.77	20230214	91000	16.70	20230726	139000	-23.60	20220930	91000	16.70	20230726	0.12	Y	280360	500	47 억	1168612	N	N	732	N	N
79	20230818	111006	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	106100	1000	2	0.95	581594500	5515	51.43	105000	106400	103700	136600	73600	105100	105456.84	12.39	0	910	106633	105866	104433	103666	102233	106250	104050	47	31500	500	79870	100	1	9434574	10010	17.89	0.49	12	0.06	5931.00	216983.00	139000	20220930	-23.67	91000	20230726	16.59	127600	-16.85	20230214	91000	16.59	20230726	139000	-23.67	20220930	91000	16.59	20230726	0.12	Y	280360	500	47 억	1168612	N	N	732	N	N
80	20230818	101013	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	105400	300	2	0.29	248429700	2366	22.06	105000	105600	103700	136600	73600	105100	104999.87	12.39	0	709	106633	105866	104433	103666	102233	106250	104050	47	31500	500	79870	100	1	9434574	9944	17.77	0.49	12	0.03	5931.00	216983.00	139000	20220930	-24.17	91000	20230726	15.82	127600	-17.40	20230214	91000	15.82	20230726	139000	-24.17	20220930	91000	15.82	20230726	0.12	Y	280360	500	47 억	1168612	N	N	732	N	N
81	20230818	091016	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104300	-800	5	-0.76	35888100	343	3.20	105000	105000	104100	136600	73600	105100	104630.03	12.39	0	98	106633	105866	104433	103666	102233	106250	104050	47	31500	500	79870	100	1	9434574	9840	17.59	0.48	12	0.00	5931.00	216983.00	139000	20220930	-24.96	91000	20230726	14.62	127600	-18.26	20230214	91000	14.62	20230726	139000	-24.96	20220930	91000	14.62	20230726	0.12	Y	280360	500	47 억	1168612	N	N	732	N	N
82	20230817	161012	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	105100	500	2	0.48	1118786300	10721	153.53	104600	105200	103000	135900	73300	104600	104354.59	12.37	0	-432	106666	105632	104166	103132	101666	104900	102400	47	31300	500	79490	100	1	9434574	9916	17.72	0.48	12	0.11	5931.00	216983.00	139000	20220930	-24.39	91000	20230726	15.49	127600	-17.63	20230214	91000	15.49	20230726	139000	-24.39	20220930	91000	15.49	20230726	0.12	Y	280360	500	47 억	1167208	N	N	732	N	N
83	20230817	151018	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	105100	500	2	0.48	1029475800	9871	141.36	104600	105200	103000	135900	73300	104600	104292.96	12.37	0	-365	106666	105632	104166	103132	101666	104900	102400	47	31300	500	79490	100	1	9434574	9916	17.72	0.48	12	0.10	5931.00	216983.00	139000	20220930	-24.39	91000	20230726	15.49	127600	-17.63	20230214	91000	15.49	20230726	139000	-24.39	20220930	91000	15.49	20230726	0.12	Y	280360	500	47 억	1167208	N	N	1445	N	N
84	20230817	141009	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	105100	500	2	0.48	838649900	8054	115.34	104600	105200	103000	135900	73300	104600	104128.37	12.37	0	-594	106666	105632	104166	103132	101666	104900	102400	47	31300	500	79490	100	1	9434574	9916	17.72	0.48	12	0.09	5931.00	216983.00	139000	20220930	-24.39	91000	20230726	15.49	127600	-17.63	20230214	91000	15.49	20230726	139000	-24.39	20220930	91000	15.49	20230726	0.12	Y	280360	500	47 억	1167208	N	N	1445	N	N
85	20230817	131006	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104100	-500	5	-0.48	498374500	4808	68.85	104600	104600	103000	135900	73300	104600	103655.26	12.37	0	-118	106666	105632	104166	103132	101666	104900	102400	47	31300	500	79490	100	1	9434574	9821	17.55	0.48	12	0.05	5931.00	216983.00	139000	20220930	-25.11	91000	20230726	14.40	127600	-18.42	20230214	91000	14.40	20230726	139000	-25.11	20220930	91000	14.40	20230726	0.12	Y	280360	500	47 억	1167208	N	N	1445	N	N
86	20230817	121009	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104000	-600	5	-0.57	412487100	3983	57.04	104600	104600	103000	135900	73300	104600	103561.91	12.37	0	-200	106666	105632	104166	103132	101666	104900	102400	47	31300	500	79490	100	1	9434574	9812	17.53	0.48	12	0.04	5931.00	216983.00	139000	20220930	-25.18	91000	20230726	14.29	127600	-18.50	20230214	91000	14.29	20230726	139000	-25.18	20220930	91000	14.29	20230726	0.12	Y	280360	500	47 억	1167208	N	N	1445	N	N
87	20230817	111010	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	103700	-900	5	-0.86	323837800	3130	44.82	104600	104600	103000	135900	73300	104600	103462.56	12.37	0	-47	106666	105632	104166	103132	101666	104900	102400	47	31300	500	79490	100	1	9434574	9784	17.48	0.48	12	0.03	5931.00	216983.00	139000	20220930	-25.40	91000	20230726	13.96	127600	-18.73	20230214	91000	13.96	20230726	139000	-25.40	20220930	91000	13.96	20230726	0.12	Y	280360	500	47 억	1167208	N	N	1445	N	N
88	20230817	101005	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	103600	-1000	5	-0.96	220460300	2134	30.56	104600	104600	103000	135900	73300	104600	103308.48	12.37	0	-76	106666	105632	104166	103132	101666	104900	102400	47	31300	500	79490	100	1	9434574	9774	17.47	0.48	12	0.02	5931.00	216983.00	139000	20220930	-25.47	91000	20230726	13.85	127600	-18.81	20230214	91000	13.85	20230726	139000	-25.47	20220930	91000	13.85	20230726	0.12	Y	280360	500	47 억	1167208	N	N	1445	N	N
89	20230817	091003	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	103300	-1300	5	-1.24	19735900	190	2.72	104600	104600	103100	135900	73300	104600	103873.16	12.37	0	8	106666	105632	104166	103132	101666	104900	102400	47	31300	500	79490	100	1	9434574	9746	17.42	0.48	12	0.00	5931.00	216983.00	139000	20220930	-25.68	91000	20230726	13.52	127600	-19.04	20230214	91000	13.52	20230726	139000	-25.68	20220930	91000	13.52	20230726	0.12	Y	280360	500	47 억	1167208	N	N	1445	N	N
90	20230816	161009	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104600	-600	5	-0.57	729057800	6983	62.88	105200	105200	102700	136700	73700	105200	104404.58	12.38	0	-333	106733	105966	104433	103666	102133	106350	104050	47	31500	500	79950	100	1	9434574	9869	17.64	0.48	12	0.07	5931.00	216983.00	139000	20220930	-24.75	91000	20230726	14.95	127600	-18.03	20230214	91000	14.95	20230726	139000	-24.75	20220930	91000	14.95	20230726	0.12	Y	280360	500	47 억	1168274	N	N	1445	N	N
91	20230816	151011	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104800	-400	5	-0.38	702570800	6730	60.60	105200	105200	102700	136700	73700	105200	104393.88	12.38	0	-330	106733	105966	104433	103666	102133	106350	104050	47	31500	500	79950	100	1	9434574	9887	17.67	0.48	12	0.07	5931.00	216983.00	139000	20220930	-24.60	91000	20230726	15.16	127600	-17.87	20230214	91000	15.16	20230726	139000	-24.60	20220930	91000	15.16	20230726	0.12	Y	280360	500	47 억	1168274	N	N	2963	N	N
92	20230816	141009	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104900	-300	5	-0.29	625283100	5992	53.96	105200	105200	102700	136700	73700	105200	104352.99	12.38	0	-238	106733	105966	104433	103666	102133	106350	104050	47	31500	500	79950	100	1	9434574	9897	17.69	0.48	12	0.06	5931.00	216983.00	139000	20220930	-24.53	91000	20230726	15.27	127600	-17.79	20230214	91000	15.27	20230726	139000	-24.53	20220930	91000	15.27	20230726	0.12	Y	280360	500	47 억	1168274	N	N	2963	N	N
93	20230816	131007	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104500	-700	5	-0.67	552963300	5301	47.74	105200	105200	102700	136700	73700	105200	104313.02	12.38	0	-410	106733	105966	104433	103666	102133	106350	104050	47	31500	500	79950	100	1	9434574	9859	17.62	0.48	12	0.06	5931.00	216983.00	139000	20220930	-24.82	91000	20230726	14.84	127600	-18.10	20230214	91000	14.84	20230726	139000	-24.82	20220930	91000	14.84	20230726	0.12	Y	280360	500	47 억	1168274	N	N	2963	N	N
94	20230816	121021	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104800	-400	5	-0.38	484636300	4648	41.86	105200	105200	102700	136700	73700	105200	104267.71	12.38	0	-460	106733	105966	104433	103666	102133	106350	104050	47	31500	500	79950	100	1	9434574	9887	17.67	0.48	12	0.05	5931.00	216983.00	139000	20220930	-24.60	91000	20230726	15.16	127600	-17.87	20230214	91000	15.16	20230726	139000	-24.60	20220930	91000	15.16	20230726	0.12	Y	280360	500	47 억	1168274	N	N	2963	N	N
95	20230816	111016	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104900	-300	5	-0.29	369870800	3554	32.00	105200	105200	102700	136700	73700	105200	104071.69	12.38	0	-294	106733	105966	104433	103666	102133	106350	104050	47	31500	500	79950	100	1	9434574	9897	17.69	0.48	12	0.04	5931.00	216983.00	139000	20220930	-24.53	91000	20230726	15.27	127600	-17.79	20230214	91000	15.27	20230726	139000	-24.53	20220930	91000	15.27	20230726	0.12	Y	280360	500	47 억	1168274	N	N	2963	N	N
96	20230816	101011	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104400	-800	5	-0.76	224417600	2165	19.50	105200	105200	102700	136700	73700	105200	103657.09	12.38	0	-73	106733	105966	104433	103666	102133	106350	104050	47	31500	500	79950	100	1	9434574	9850	17.60	0.48	12	0.02	5931.00	216983.00	139000	20220930	-24.89	91000	20230726	14.73	127600	-18.18	20230214	91000	14.73	20230726	139000	-24.89	20220930	91000	14.73	20230726	0.12	Y	280360	500	47 억	1168274	N	N	2963	N	N
97	20230816	091006	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	103700	-1500	5	-1.43	44477700	427	3.85	105200	105200	103500	136700	73700	105200	104163.23	12.38	0	-148	106733	105966	104433	103666	102133	106350	104050	47	31500	500	79950	100	1	9434574	9784	17.48	0.48	12	0.00	5931.00	216983.00	139000	20220930	-25.40	91000	20230726	13.96	127600	-18.73	20230214	91000	13.96	20230726	139000	-25.40	20220930	91000	13.96	20230726	0.12	Y	280360	500	47 억	1168274	N	N	2963	N	N
98	20230814	160958	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	105200	400	2	0.38	1156895600	11090	113.94	104100	105200	102900	136200	73400	104800	104312.25	12.42	0	-730	106000	105400	104200	103600	102400	105700	103900	47	31400	500	79640	100	1	9434574	9925	17.74	0.48	12	0.12	5931.00	216983.00	139000	20220930	-24.32	91000	20230726	15.60	127600	-17.55	20230214	91000	15.60	20230726	139000	-24.32	20220930	91000	15.60	20230726	0.16	Y	280360	500	47 억	1171350	N	N	2963	N	N
99	20230814	150954	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	105000	200	2	0.19	1088603400	10440	107.26	104100	105100	102900	136200	73400	104800	104272.36	12.42	0	-646	106000	105400	104200	103600	102400	105700	103900	47	31400	500	79640	100	1	9434574	9906	17.70	0.48	12	0.11	5931.00	216983.00	139000	20220930	-24.46	91000	20230726	15.38	127600	-17.71	20230214	91000	15.38	20230726	139000	-24.46	20220930	91000	15.38	20230726	0.16	Y	280360	500	47 억	1171350	N	N	3372	N	N
100	20230814	140957	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104300	-500	5	-0.48	634620700	6095	62.62	104100	104600	102900	136200	73400	104800	104121.53	12.42	0	-1284	106000	105400	104200	103600	102400	105700	103900	47	31400	500	79640	100	1	9434574	9840	17.59	0.48	12	0.06	5931.00	216983.00	139000	20220930	-24.96	91000	20230726	14.62	127600	-18.26	20230214	91000	14.62	20230726	139000	-24.96	20220930	91000	14.62	20230726	0.16	Y	280360	500	47 억	1171350	N	N	3372	N	N
101	20230814	130946	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104400	-400	5	-0.38	527487500	5068	52.07	104100	104600	102900	136200	73400	104800	104081.99	12.42	0	-1032	106000	105400	104200	103600	102400	105700	103900	47	31400	500	79640	100	1	9434574	9850	17.60	0.48	12	0.05	5931.00	216983.00	139000	20220930	-24.89	91000	20230726	14.73	127600	-18.18	20230214	91000	14.73	20230726	139000	-24.89	20220930	91000	14.73	20230726	0.16	Y	280360	500	47 억	1171350	N	N	3372	N	N
102	20230814	120953	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104400	-400	5	-0.38	440207100	4232	43.48	104100	104600	102900	136200	73400	104800	104018.69	12.42	0	-749	106000	105400	104200	103600	102400	105700	103900	47	31400	500	79640	100	1	9434574	9850	17.60	0.48	12	0.04	5931.00	216983.00	139000	20220930	-24.89	91000	20230726	14.73	127600	-18.18	20230214	91000	14.73	20230726	139000	-24.89	20220930	91000	14.73	20230726	0.16	Y	280360	500	47 억	1171350	N	N	3372	N	N
103	20230814	110947	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104600	-200	5	-0.19	353068000	3398	34.91	104100	104600	102900	136200	73400	104800	103904.65	12.42	0	-617	106000	105400	104200	103600	102400	105700	103900	47	31400	500	79640	100	1	9434574	9869	17.64	0.48	12	0.04	5931.00	216983.00	139000	20220930	-24.75	91000	20230726	14.95	127600	-18.03	20230214	91000	14.95	20230726	139000	-24.75	20220930	91000	14.95	20230726	0.16	Y	280360	500	47 억	1171350	N	N	3372	N	N
104	20230814	100950	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	103900	-900	5	-0.86	182636700	1762	18.10	104100	104500	102900	136200	73400	104800	103653.06	12.42	0	184	106000	105400	104200	103600	102400	105700	103900	47	31400	500	79640	100	1	9434574	9803	17.52	0.48	12	0.02	5931.00	216983.00	139000	20220930	-25.25	91000	20230726	14.18	127600	-18.57	20230214	91000	14.18	20230726	139000	-25.25	20220930	91000	14.18	20230726	0.16	Y	280360	500	47 억	1171350	N	N	3372	N	N
105	20230814	090947	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104100	-700	5	-0.67	57606600	557	5.72	104100	104100	102900	136200	73400	104800	103422.98	12.42	0	260	106000	105400	104200	103600	102400	105700	103900	47	31400	500	79640	100	1	9434574	9821	17.55	0.48	12	0.01	5931.00	216983.00	139000	20220930	-25.11	91000	20230726	14.40	127600	-18.42	20230214	91000	14.40	20230726	139000	-25.11	20220930	91000	14.40	20230726	0.16	Y	280360	500	47 억	1171350	N	N	3372	N	N
106	20230811	160947	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104800	1900	2	1.85	1010097300	9715	57.98	103000	104800	103000	133700	72100	102900	103972.96	12.44	0	-663	105966	104432	101566	100032	97166	105200	100800	47	30800	500	78200	100	1	9434574	9887	17.67	0.48	12	0.10	5931.00	216983.00	139000	20220930	-24.60	91000	20230726	15.16	127600	-17.87	20230214	91000	15.16	20230726	139000	-24.60	20220930	91000	15.16	20230726	0.13	Y	280360	500	47 억	1174053	N	N	3372	N	N
107	20230811	150942	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104500	1600	2	1.55	929031600	8940	53.35	103000	104500	103000	133700	72100	102900	103918.52	12.44	0	-599	105966	104432	101566	100032	97166	105200	100800	47	30800	500	78200	100	1	9434574	9859	17.62	0.48	12	0.09	5931.00	216983.00	139000	20220930	-24.82	91000	20230726	14.84	127600	-18.10	20230214	91000	14.84	20230726	139000	-24.82	20220930	91000	14.84	20230726	0.13	Y	280360	500	47 억	1174053	N	N	1135	N	N
108	20230811	140941	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104200	1300	2	1.26	795603900	7661	45.72	103000	104500	103000	133700	72100	102900	103851.18	12.44	0	-258	105966	104432	101566	100032	97166	105200	100800	47	30800	500	78200	100	1	9434574	9831	17.57	0.48	12	0.08	5931.00	216983.00	139000	20220930	-25.04	91000	20230726	14.51	127600	-18.34	20230214	91000	14.51	20230726	139000	-25.04	20220930	91000	14.51	20230726	0.13	Y	280360	500	47 억	1174053	N	N	1135	N	N
109	20230811	130939	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104400	1500	2	1.46	645803800	6223	37.14	103000	104500	103000	133700	72100	102900	103776.92	12.44	0	-116	105966	104432	101566	100032	97166	105200	100800	47	30800	500	78200	100	1	9434574	9850	17.60	0.48	12	0.07	5931.00	216983.00	139000	20220930	-24.89	91000	20230726	14.73	127600	-18.18	20230214	91000	14.73	20230726	139000	-24.89	20220930	91000	14.73	20230726	0.13	Y	280360	500	47 억	1174053	N	N	1135	N	N
110	20230811	120931	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	104200	1300	2	1.26	505314200	4877	29.10	103000	104200	103000	133700	72100	102900	103611.69	12.44	0	302	105966	104432	101566	100032	97166	105200	100800	47	30800	500	78200	100	1	9434574	9831	17.57	0.48	12	0.05	5931.00	216983.00	139000	20220930	-25.04	91000	20230726	14.51	127600	-18.34	20230214	91000	14.51	20230726	139000	-25.04	20220930	91000	14.51	20230726	0.13	Y	280360	500	47 억	1174053	N	N	1135	N	N
111	20230811	110932	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	103600	700	2	0.68	331475900	3205	19.13	103000	103700	103000	133700	72100	102900	103424.62	12.44	0	-74	105966	104432	101566	100032	97166	105200	100800	47	30800	500	78200	100	1	9434574	9774	17.47	0.48	12	0.03	5931.00	216983.00	139000	20220930	-25.47	91000	20230726	13.85	127600	-18.81	20230214	91000	13.85	20230726	139000	-25.47	20220930	91000	13.85	20230726	0.13	Y	280360	500	47 억	1174053	N	N	1135	N	N
112	20230811	100927	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	103300	400	2	0.39	240684000	2328	13.89	103000	103700	103000	133700	72100	102900	103386.60	12.44	0	-225	105966	104432	101566	100032	97166	105200	100800	47	30800	500	78200	100	1	9434574	9746	17.42	0.48	12	0.02	5931.00	216983.00	139000	20220930	-25.68	91000	20230726	13.52	127600	-19.04	20230214	91000	13.52	20230726	139000	-25.68	20220930	91000	13.52	20230726	0.13	Y	280360	500	47 억	1174053	N	N	1135	N	N
113	20230811	090938	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	103300	400	2	0.39	78956600	763	4.55	103000	103600	103000	133700	72100	102900	103481.78	12.44	0	-372	105966	104432	101566	100032	97166	105200	100800	47	30800	500	78200	100	1	9434574	9746	17.42	0.48	12	0.01	5931.00	216983.00	139000	20220930	-25.68	91000	20230726	13.52	127600	-19.04	20230214	91000	13.52	20230726	139000	-25.68	20220930	91000	13.52	20230726	0.13	Y	280360	500	47 억	1174053	N	N	1135	N	N
114	20230810	160928	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	102900	4200	2	4.26	1702385200	16755	182.04	98700	103100	98700	128300	69100	98700	101601.74	12.42	0	6390	102100	100400	98900	97200	95700	99650	96450	47	29600	500	75010	100	1	9434574	9708	17.35	0.47	12	0.18	5931.00	216983.00	139000	20220930	-25.97	91000	20230726	13.08	127600	-19.36	20230214	91000	13.08	20230726	139000	-25.97	20220930	91000	13.08	20230726	0.13	Y	280360	500	47 억	1172187	N	N	1135	N	N
115	20230810	150926	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	102700	4000	2	4.05	1586454900	15626	169.77	98700	103100	98700	128300	69100	98700	101526.62	12.42	0	6140	102100	100400	98900	97200	95700	99650	96450	47	29600	500	75010	100	1	9434574	9689	17.32	0.47	12	0.17	5931.00	216983.00	139000	20220930	-26.12	91000	20230726	12.86	127600	-19.51	20230214	91000	12.86	20230726	139000	-26.12	20220930	91000	12.86	20230726	0.13	Y	280360	500	47 억	1172187	N	N	1646	N	N
116	20230810	140928	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	102600	3900	2	3.95	1141073100	11292	122.69	98700	102600	98700	128300	69100	98700	101051.46	12.42	0	5554	102100	100400	98900	97200	95700	99650	96450	47	29600	500	75010	100	1	9434574	9680	17.30	0.47	12	0.12	5931.00	216983.00	139000	20220930	-26.19	91000	20230726	12.75	127600	-19.59	20230214	91000	12.75	20230726	139000	-26.19	20220930	91000	12.75	20230726	0.13	Y	280360	500	47 억	1172187	N	N	1646	N	N
117	20230810	130918	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	101600	2900	2	2.94	789477500	7848	85.27	98700	101700	98700	128300	69100	98700	100596.01	12.42	0	4036	102100	100400	98900	97200	95700	99650	96450	47	29600	500	75010	100	1	9434574	9586	17.13	0.47	12	0.08	5931.00	216983.00	139000	20220930	-26.91	91000	20230726	11.65	127600	-20.38	20230214	91000	11.65	20230726	139000	-26.91	20220930	91000	11.65	20230726	0.13	Y	280360	500	47 억	1172187	N	N	1646	N	N
118	20230810	120935	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	100900	2200	2	2.23	526011300	5250	57.04	98700	101000	98700	128300	69100	98700	100192.63	12.42	0	2537	102100	100400	98900	97200	95700	99650	96450	47	29600	500	75010	100	1	9434574	9519	17.01	0.47	12	0.06	5931.00	216983.00	139000	20220930	-27.41	91000	20230726	10.88	127600	-20.92	20230214	91000	10.88	20230726	139000	-27.41	20220930	91000	10.88	20230726	0.13	Y	280360	500	47 억	1172187	N	N	1646	N	N
119	20230810	110937	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	100400	1700	2	1.72	340771300	3408	37.03	98700	100900	98700	128300	69100	98700	99991.58	12.42	0	1421	102100	100400	98900	97200	95700	99650	96450	47	29600	500	75010	100	1	9434574	9472	16.93	0.46	12	0.04	5931.00	216983.00	139000	20220930	-27.77	91000	20230726	10.33	127600	-21.32	20230214	91000	10.33	20230726	139000	-27.77	20220930	91000	10.33	20230726	0.13	Y	280360	500	47 억	1172187	N	N	1646	N	N
120	20230810	100931	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	100100	1400	2	1.42	198798900	1988	21.60	98700	100900	98700	128300	69100	98700	99999.45	12.42	0	556	102100	100400	98900	97200	95700	99650	96450	47	29600	500	75010	100	1	9434574	9444	16.88	0.46	12	0.02	5931.00	216983.00	139000	20220930	-27.99	91000	20230726	10.00	127600	-21.55	20230214	91000	10.00	20230726	139000	-27.99	20220930	91000	10.00	20230726	0.13	Y	280360	500	47 억	1172187	N	N	1646	N	N
121	20230810	090942	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	100600	1900	2	1.93	70829600	706	7.67	98700	100900	98700	128300	69100	98700	100325.21	12.42	0	342	102100	100400	98900	97200	95700	99650	96450	47	29600	500	75010	100	1	9434574	9491	16.96	0.46	12	0.01	5931.00	216983.00	139000	20220930	-27.63	91000	20230726	10.55	127600	-21.16	20230214	91000	10.55	20230726	139000	-27.63	20220930	91000	10.55	20230726	0.13	Y	280360	500	47 억	1172187	N	N	1646	N	N
122	20230809	160928	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98700	800	2	0.82	911296100	9191	152.17	99000	100600	97400	127200	68600	97900	99152.40	12.44	0	-1351	100300	99100	98200	97000	96100	98650	96550	47	29300	500	74400	100	1	9434574	9312	16.64	0.45	12	0.10	5931.00	216983.00	139000	20220930	-28.99	91000	20230726	8.46	127600	-22.65	20230214	91000	8.46	20230726	139000	-28.99	20220930	91000	8.46	20230726	0.14	Y	280360	500	47 억	1173515	N	N	1646	N	N
123	20230809	150916	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	99000	1100	2	1.12	849330400	8564	141.79	99000	100600	97400	127200	68600	97900	99174.50	12.44	0	-1398	100300	99100	98200	97000	96100	98650	96550	47	29300	500	74400	100	1	9434574	9340	16.69	0.46	12	0.09	5931.00	216983.00	139000	20220930	-28.78	91000	20230726	8.79	127600	-22.41	20230214	91000	8.79	20230726	139000	-28.78	20220930	91000	8.79	20230726	0.14	Y	280360	500	47 억	1173515	N	N	257	N	N
124	20230809	140914	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	99800	1900	2	1.94	636520000	6419	106.27	99000	100600	97400	127200	68600	97900	99161.86	12.44	0	-1199	100300	99100	98200	97000	96100	98650	96550	47	29300	500	74400	100	1	9434574	9416	16.83	0.46	12	0.07	5931.00	216983.00	139000	20220930	-28.20	91000	20230726	9.67	127600	-21.79	20230214	91000	9.67	20230726	139000	-28.20	20220930	91000	9.67	20230726	0.14	Y	280360	500	47 억	1173515	N	N	257	N	N
125	20230809	130936	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	99300	1400	2	1.43	494825600	4996	82.72	99000	100600	97400	127200	68600	97900	99044.36	12.44	0	-693	100300	99100	98200	97000	96100	98650	96550	47	29300	500	74400	100	1	9434574	9369	16.74	0.46	12	0.05	5931.00	216983.00	139000	20220930	-28.56	91000	20230726	9.12	127600	-22.18	20230214	91000	9.12	20230726	139000	-28.56	20220930	91000	9.12	20230726	0.14	Y	280360	500	47 억	1173515	N	N	257	N	N
126	20230809	120933	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	99300	1400	2	1.43	408930000	4130	68.38	99000	100600	97400	127200	68600	97900	99014.53	12.44	0	-538	100300	99100	98200	97000	96100	98650	96550	47	29300	500	74400	100	1	9434574	9369	16.74	0.46	12	0.04	5931.00	216983.00	139000	20220930	-28.56	91000	20230726	9.12	127600	-22.18	20230214	91000	9.12	20230726	139000	-28.56	20220930	91000	9.12	20230726	0.14	Y	280360	500	47 억	1173515	N	N	257	N	N
127	20230809	110926	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98900	1000	2	1.02	341352200	3449	57.10	99000	100600	97400	127200	68600	97900	98971.35	12.44	0	-413	100300	99100	98200	97000	96100	98650	96550	47	29300	500	74400	100	1	9434574	9331	16.68	0.46	12	0.04	5931.00	216983.00	139000	20220930	-28.85	91000	20230726	8.68	127600	-22.49	20230214	91000	8.68	20230726	139000	-28.85	20220930	91000	8.68	20230726	0.14	Y	280360	500	47 억	1173515	N	N	257	N	N
128	20230809	100914	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98700	800	2	0.82	68912600	701	11.61	99000	99000	97400	127200	68600	97900	98306.13	12.44	0	-147	100300	99100	98200	97000	96100	98650	96550	47	29300	500	74400	100	1	9434574	9312	16.64	0.45	12	0.01	5931.00	216983.00	139000	20220930	-28.99	91000	20230726	8.46	127600	-22.65	20230214	91000	8.46	20230726	139000	-28.99	20220930	91000	8.46	20230726	0.14	Y	280360	500	47 억	1173515	N	N	257	N	N
129	20230809	090919	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98000	100	2	0.10	15105300	154	2.55	99000	99000	97400	127200	68600	97900	98086.36	12.44	0	18	100300	99100	98200	97000	96100	98650	96550	47	29300	500	74400	100	1	9434574	9246	16.52	0.45	12	0.00	5931.00	216983.00	139000	20220930	-29.50	91000	20230726	7.69	127600	-23.20	20230214	91000	7.69	20230726	139000	-29.50	20220930	91000	7.69	20230726	0.14	Y	280360	500	47 억	1173515	N	N	257	N	N
130	20230808	160937	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97900	200	2	0.20	593170400	6038	91.03	98600	99400	97300	127000	68400	97700	98239.66	12.42	3	1139	100100	98900	98200	97000	96300	98550	96650	47	29300	500	74250	100	1	9434574	9236	16.51	0.45	12	0.06	5931.00	216983.00	139000	20220930	-29.57	91000	20230726	7.58	127600	-23.28	20230214	91000	7.58	20230726	139000	-29.57	20220930	91000	7.58	20230726	0.14	Y	280360	500	47 억	1171912	N	N	257	N	N
131	20230808	150925	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97900	200	2	0.20	566875600	5770	86.99	98600	99400	97300	127000	68400	97700	98245.34	12.42	3	1069	100100	98900	98200	97000	96300	98550	96650	47	29300	500	74250	100	1	9434574	9236	16.51	0.45	12	0.06	5931.00	216983.00	139000	20220930	-29.57	91000	20230726	7.58	127600	-23.28	20230214	91000	7.58	20230726	139000	-29.57	20220930	91000	7.58	20230726	0.14	Y	280360	500	47 억	1171912	N	N	1158	N	N
132	20230808	140921	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98300	600	2	0.61	505268600	5142	77.52	98600	99400	97300	127000	68400	97700	98263.05	12.42	3	991	100100	98900	98200	97000	96300	98550	96650	47	29300	500	74250	100	1	9434574	9274	16.57	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.28	91000	20230726	8.02	127600	-22.96	20230214	91000	8.02	20230726	139000	-29.28	20220930	91000	8.02	20230726	0.14	Y	280360	500	47 억	1171912	N	N	1158	N	N
133	20230808	130912	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98200	500	2	0.51	455743500	4638	69.92	98600	99400	97300	127000	68400	97700	98262.94	12.42	3	952	100100	98900	98200	97000	96300	98550	96650	47	29300	500	74250	100	1	9434574	9265	16.56	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.35	91000	20230726	7.91	127600	-23.04	20230214	91000	7.91	20230726	139000	-29.35	20220930	91000	7.91	20230726	0.14	Y	280360	500	47 억	1171912	N	N	1158	N	N
134	20230808	120919	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	-100	5	-0.10	369579000	3757	56.64	98600	99400	97300	127000	68400	97700	98370.77	12.42	3	630	100100	98900	98200	97000	96300	98550	96650	47	29300	500	74250	100	1	9434574	9208	16.46	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.78	91000	20230726	7.25	127600	-23.51	20230214	91000	7.25	20230726	139000	-29.78	20220930	91000	7.25	20230726	0.14	Y	280360	500	47 억	1171912	N	N	1158	N	N
135	20230808	110907	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97700	0	3	0.00	282593500	2865	43.19	98600	99400	97600	127000	68400	97700	98636.47	12.42	3	417	100100	98900	98200	97000	96300	98550	96650	47	29300	500	74250	100	1	9434574	9218	16.47	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.71	91000	20230726	7.36	127600	-23.43	20230214	91000	7.36	20230726	139000	-29.71	20220930	91000	7.36	20230726	0.14	Y	280360	500	47 억	1171912	N	N	1158	N	N
136	20230808	100921	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	99000	1300	2	1.33	170771900	1725	26.01	98600	99400	98400	127000	68400	97700	98998.20	12.42	3	404	100100	98900	98200	97000	96300	98550	96650	47	29300	500	74250	100	1	9434574	9340	16.69	0.46	12	0.02	5931.00	216983.00	139000	20220930	-28.78	91000	20230726	8.79	127600	-22.41	20230214	91000	8.79	20230726	139000	-28.78	20220930	91000	8.79	20230726	0.14	Y	280360	500	47 억	1171912	N	N	1158	N	N
137	20230808	090925	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98900	1200	2	1.23	26147100	265	4.00	98600	99000	98400	127000	68400	97700	98668.30	12.42	3	87	100100	98900	98200	97000	96300	98550	96650	47	29300	500	74250	100	1	9434574	9331	16.68	0.46	12	0.00	5931.00	216983.00	139000	20220930	-28.85	91000	20230726	8.68	127600	-22.49	20230214	91000	8.68	20230726	139000	-28.85	20220930	91000	8.68	20230726	0.14	Y	280360	500	47 억	1171912	N	N	1158	N	N
138	20230807	160916	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97700	-300	5	-0.31	652145900	6627	189.45	98000	99400	97500	127400	68600	98000	98407.41	12.40	0	351	100266	99132	98066	96932	95866	98600	96400	47	29400	500	74480	100	1	9434574	9218	16.47	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.71	91000	20230726	7.36	127600	-23.43	20230214	91000	7.36	20230726	139000	-29.71	20220930	91000	7.36	20230726	0.14	Y	280360	500	47 억	1169772	N	N	1158	N	N
139	20230807	150917	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98700	700	2	0.71	563035000	5718	163.46	98000	99400	97500	127400	68600	98000	98467.12	12.40	0	209	100266	99132	98066	96932	95866	98600	96400	47	29400	500	74480	100	1	9434574	9312	16.64	0.45	12	0.06	5931.00	216983.00	139000	20220930	-28.99	91000	20230726	8.46	127600	-22.65	20230214	91000	8.46	20230726	139000	-28.99	20220930	91000	8.46	20230726	0.14	Y	280360	500	47 억	1169772	N	N	425	N	N
140	20230807	140921	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98500	500	2	0.51	464972700	4724	135.05	98000	99400	97500	127400	68600	98000	98427.75	12.40	0	280	100266	99132	98066	96932	95866	98600	96400	47	29400	500	74480	100	1	9434574	9293	16.61	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.14	91000	20230726	8.24	127600	-22.81	20230214	91000	8.24	20230726	139000	-29.14	20220930	91000	8.24	20230726	0.14	Y	280360	500	47 억	1169772	N	N	425	N	N
141	20230807	130911	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98400	400	2	0.41	352403500	3580	102.34	98000	99400	97500	127400	68600	98000	98436.73	12.40	0	29	100266	99132	98066	96932	95866	98600	96400	47	29400	500	74480	100	1	9434574	9284	16.59	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.21	91000	20230726	8.13	127600	-22.88	20230214	91000	8.13	20230726	139000	-29.21	20220930	91000	8.13	20230726	0.14	Y	280360	500	47 억	1169772	N	N	425	N	N
142	20230807	120911	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98300	300	2	0.31	268305600	2724	77.87	98000	99400	97500	127400	68600	98000	98496.92	12.40	0	89	100266	99132	98066	96932	95866	98600	96400	47	29400	500	74480	100	1	9434574	9274	16.57	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.28	91000	20230726	8.02	127600	-22.96	20230214	91000	8.02	20230726	139000	-29.28	20220930	91000	8.02	20230726	0.14	Y	280360	500	47 억	1169772	N	N	425	N	N
143	20230807	110902	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98900	900	2	0.92	196578200	1996	57.06	98000	99400	97500	127400	68600	98000	98486.07	12.40	0	388	100266	99132	98066	96932	95866	98600	96400	47	29400	500	74480	100	1	9434574	9331	16.68	0.46	12	0.02	5931.00	216983.00	139000	20220930	-28.85	91000	20230726	8.68	127600	-22.49	20230214	91000	8.68	20230726	139000	-28.85	20220930	91000	8.68	20230726	0.14	Y	280360	500	47 억	1169772	N	N	425	N	N
144	20230807	100915	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98400	400	2	0.41	93412300	953	27.24	98000	98800	97500	127400	68600	98000	98019.20	12.40	0	62	100266	99132	98066	96932	95866	98600	96400	47	29400	500	74480	100	1	9434574	9284	16.59	0.45	12	0.01	5931.00	216983.00	139000	20220930	-29.21	91000	20230726	8.13	127600	-22.88	20230214	91000	8.13	20230726	139000	-29.21	20220930	91000	8.13	20230726	0.14	Y	280360	500	47 억	1169772	N	N	425	N	N
145	20230807	090912	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	-400	5	-0.41	23266400	238	6.80	98000	98800	97500	127400	68600	98000	97757.98	12.40	0	92	100266	99132	98066	96932	95866	98600	96400	47	29400	500	74480	100	1	9434574	9208	16.46	0.45	12	0.00	5931.00	216983.00	139000	20220930	-29.78	91000	20230726	7.25	127600	-23.51	20230214	91000	7.25	20230726	139000	-29.78	20220930	91000	7.25	20230726	0.14	Y	280360	500	47 억	1169772	N	N	425	N	N
146	20230804	160906	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98000	0	3	0.00	336893200	3431	70.18	98100	99200	97000	127400	68600	98000	98191.08	12.39	0	700	99733	98866	97933	97066	96133	98400	96600	47	29400	500	74480	100	1	9434574	9246	16.52	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.50	91000	20230726	7.69	127600	-23.20	20230214	91000	7.69	20230726	139000	-29.50	20220930	91000	7.69	20230726	0.14	Y	280360	500	47 억	1169376	N	N	416	N	N
147	20230804	150905	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98200	200	2	0.20	297838900	3033	62.04	98100	99200	97000	127400	68600	98000	98199.44	12.39	0	716	99733	98866	97933	97066	96133	98400	96600	47	29400	500	74480	100	1	9434574	9265	16.56	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.35	91000	20230726	7.91	127600	-23.04	20230214	91000	7.91	20230726	139000	-29.35	20220930	91000	7.91	20230726	0.14	Y	280360	500	47 억	1169376	N	N	631	N	N
148	20230804	140918	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98200	200	2	0.20	253619900	2582	52.81	98100	99200	97000	127400	68600	98000	98226.14	12.39	0	654	99733	98866	97933	97066	96133	98400	96600	47	29400	500	74480	100	1	9434574	9265	16.56	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.35	91000	20230726	7.91	127600	-23.04	20230214	91000	7.91	20230726	139000	-29.35	20220930	91000	7.91	20230726	0.14	Y	280360	500	47 억	1169376	N	N	631	N	N
149	20230804	130902	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98300	300	2	0.31	233388400	2376	48.60	98100	99200	97000	127400	68600	98000	98227.44	12.39	0	568	99733	98866	97933	97066	96133	98400	96600	47	29400	500	74480	100	1	9434574	9274	16.57	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.28	91000	20230726	8.02	127600	-22.96	20230214	91000	8.02	20230726	139000	-29.28	20220930	91000	8.02	20230726	0.14	Y	280360	500	47 억	1169376	N	N	631	N	N
150	20230804	120858	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97800	-200	5	-0.20	210044700	2138	43.73	98100	99200	97000	127400	68600	98000	98243.55	12.39	0	480	99733	98866	97933	97066	96133	98400	96600	47	29400	500	74480	100	1	9434574	9227	16.49	0.45	12	0.02	5931.00	216983.00	139000	20220930	-29.64	91000	20230726	7.47	127600	-23.35	20230214	91000	7.47	20230726	139000	-29.64	20220930	91000	7.47	20230726	0.14	Y	280360	500	47 억	1169376	N	N	631	N	N
151	20230804	110910	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98100	100	2	0.10	170597700	1735	35.49	98100	99200	97000	127400	68600	98000	98327.20	12.39	0	366	99733	98866	97933	97066	96133	98400	96600	47	29400	500	74480	100	1	9434574	9255	16.54	0.45	12	0.02	5931.00	216983.00	139000	20220930	-29.42	91000	20230726	7.80	127600	-23.12	20230214	91000	7.80	20230726	139000	-29.42	20220930	91000	7.80	20230726	0.14	Y	280360	500	47 억	1169376	N	N	631	N	N
152	20230804	100853	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	99100	1100	2	1.12	106325700	1082	22.13	98100	99200	97000	127400	68600	98000	98267.74	12.39	0	450	99733	98866	97933	97066	96133	98400	96600	47	29400	500	74480	100	1	9434574	9350	16.71	0.46	12	0.01	5931.00	216983.00	139000	20220930	-28.71	91000	20230726	8.90	127600	-22.34	20230214	91000	8.90	20230726	139000	-28.71	20220930	91000	8.90	20230726	0.14	Y	280360	500	47 억	1169376	N	N	631	N	N
153	20230804	090854	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97000	-1000	5	-1.02	17075300	175	3.58	98100	98500	97000	127400	68600	98000	97573.14	12.39	0	64	99733	98866	97933	97066	96133	98400	96600	47	29400	500	74480	100	1	9434574	9152	16.35	0.45	12	0.00	5931.00	216983.00	139000	20220930	-30.22	91000	20230726	6.59	127600	-23.98	20230214	91000	6.59	20230726	139000	-30.22	20220930	91000	6.59	20230726	0.14	Y	280360	500	47 억	1169376	N	N	631	N	N
154	20230803	160856	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98000	800	2	0.82	479005500	4889	83.74	98500	98800	97000	126300	68100	97200	97976.15	12.36	0	-452	100066	98632	97766	96332	95466	98200	95900	47	29100	500	73870	100	1	9434574	9246	16.52	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.50	91000	20230726	7.69	127600	-23.20	20230214	91000	7.69	20230726	139000	-29.50	20220930	91000	7.69	20230726	0.15	Y	280360	500	47 억	1166147	N	N	631	N	N
155	20230803	150904	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97700	500	2	0.51	418370800	4270	73.14	98500	98800	97000	126300	68100	97200	97979.11	12.36	0	-358	100066	98632	97766	96332	95466	98200	95900	47	29100	500	73870	100	1	9434574	9218	16.47	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.71	91000	20230726	7.36	127600	-23.43	20230214	91000	7.36	20230726	139000	-29.71	20220930	91000	7.36	20230726	0.15	Y	280360	500	47 억	1166147	N	N	754	N	N
156	20230803	140855	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	400	2	0.41	350526600	3577	61.27	98500	98800	97000	126300	68100	97200	97994.58	12.36	0	-158	100066	98632	97766	96332	95466	98200	95900	47	29100	500	73870	100	1	9434574	9208	16.46	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.78	91000	20230726	7.25	127600	-23.51	20230214	91000	7.25	20230726	139000	-29.78	20220930	91000	7.25	20230726	0.15	Y	280360	500	47 억	1166147	N	N	754	N	N
157	20230803	130858	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97700	500	2	0.51	305923600	3120	53.44	98500	98800	97000	126300	68100	97200	98052.44	12.36	0	-330	100066	98632	97766	96332	95466	98200	95900	47	29100	500	73870	100	1	9434574	9218	16.47	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.71	91000	20230726	7.36	127600	-23.43	20230214	91000	7.36	20230726	139000	-29.71	20220930	91000	7.36	20230726	0.15	Y	280360	500	47 억	1166147	N	N	754	N	N
158	20230803	120903	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97700	500	2	0.51	254200900	2590	44.36	98500	98800	97200	126300	68100	97200	98147.07	12.36	0	-238	100066	98632	97766	96332	95466	98200	95900	47	29100	500	73870	100	1	9434574	9218	16.47	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.71	91000	20230726	7.36	127600	-23.43	20230214	91000	7.36	20230726	139000	-29.71	20220930	91000	7.36	20230726	0.15	Y	280360	500	47 억	1166147	N	N	754	N	N
159	20230803	110851	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98200	1000	2	1.03	195707100	1993	34.14	98500	98800	97200	126300	68100	97200	98197.24	12.36	0	-262	100066	98632	97766	96332	95466	98200	95900	47	29100	500	73870	100	1	9434574	9265	16.56	0.45	12	0.02	5931.00	216983.00	139000	20220930	-29.35	91000	20230726	7.91	127600	-23.04	20230214	91000	7.91	20230726	139000	-29.35	20220930	91000	7.91	20230726	0.15	Y	280360	500	47 억	1166147	N	N	754	N	N
160	20230803	100849	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98300	1100	2	1.13	122223300	1247	21.36	98500	98500	97200	126300	68100	97200	98013.87	12.36	0	-175	100066	98632	97766	96332	95466	98200	95900	47	29100	500	73870	100	1	9434574	9274	16.57	0.45	12	0.01	5931.00	216983.00	139000	20220930	-29.28	91000	20230726	8.02	127600	-22.96	20230214	91000	8.02	20230726	139000	-29.28	20220930	91000	8.02	20230726	0.15	Y	280360	500	47 억	1166147	N	N	754	N	N
161	20230803	090851	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97700	500	2	0.51	25345500	260	4.45	98500	98500	97200	126300	68100	97200	97482.69	12.36	0	28	100066	98632	97766	96332	95466	98200	95900	47	29100	500	73870	100	1	9434574	9218	16.47	0.45	12	0.00	5931.00	216983.00	139000	20220930	-29.71	91000	20230726	7.36	127600	-23.43	20230214	91000	7.36	20230726	139000	-29.71	20220930	91000	7.36	20230726	0.15	Y	280360	500	47 억	1166147	N	N	754	N	N
162	20230802	160857	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97200	-200	5	-0.21	571404300	5832	84.28	97400	99200	96900	126600	68200	97400	97977.68	12.34	0	-581	100066	98732	96366	95032	92666	99400	95700	47	29200	500	74020	100	1	9434574	9170	16.39	0.45	12	0.06	5931.00	216983.00	139000	20220930	-30.07	91000	20230726	6.81	127600	-23.82	20230214	91000	6.81	20230726	139000	-30.07	20220930	91000	6.81	20230726	0.14	Y	280360	500	47 억	1163833	N	N	754	N	N
163	20230802	150908	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97400	0	3	0.00	550295500	5615	81.14	97400	99200	96900	126600	68200	97400	98004.54	12.34	0	-584	100066	98732	96366	95032	92666	99400	95700	47	29200	500	74020	100	1	9434574	9189	16.42	0.45	12	0.06	5931.00	216983.00	139000	20220930	-29.93	91000	20230726	7.03	127600	-23.67	20230214	91000	7.03	20230726	139000	-29.93	20220930	91000	7.03	20230726	0.14	Y	280360	500	47 억	1163833	N	N	779	N	N
164	20230802	140857	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97500	100	2	0.10	491962600	5017	72.50	97400	99200	96900	126600	68200	97400	98059.12	12.34	0	-391	100066	98732	96366	95032	92666	99400	95700	47	29200	500	74020	100	1	9434574	9199	16.44	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.86	91000	20230726	7.14	127600	-23.59	20230214	91000	7.14	20230726	139000	-29.86	20220930	91000	7.14	20230726	0.14	Y	280360	500	47 억	1163833	N	N	779	N	N
165	20230802	130851	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97700	300	2	0.31	426756200	4349	62.85	97400	99200	96900	126600	68200	97400	98127.43	12.34	0	-379	100066	98732	96366	95032	92666	99400	95700	47	29200	500	74020	100	1	9434574	9218	16.47	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.71	91000	20230726	7.36	127600	-23.43	20230214	91000	7.36	20230726	139000	-29.71	20220930	91000	7.36	20230726	0.14	Y	280360	500	47 억	1163833	N	N	779	N	N
166	20230802	120846	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98000	600	2	0.62	376540500	3835	55.42	97400	99200	96900	126600	68200	97400	98185.27	12.34	0	-336	100066	98732	96366	95032	92666	99400	95700	47	29200	500	74020	100	1	9434574	9246	16.52	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.50	91000	20230726	7.69	127600	-23.20	20230214	91000	7.69	20230726	139000	-29.50	20220930	91000	7.69	20230726	0.14	Y	280360	500	47 억	1163833	N	N	779	N	N
167	20230802	110849	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98700	1300	2	1.33	314149700	3200	46.24	97400	99200	96900	126600	68200	97400	98171.78	12.34	0	-41	100066	98732	96366	95032	92666	99400	95700	47	29200	500	74020	100	1	9434574	9312	16.64	0.45	12	0.03	5931.00	216983.00	139000	20220930	-28.99	91000	20230726	8.46	127600	-22.65	20230214	91000	8.46	20230726	139000	-28.99	20220930	91000	8.46	20230726	0.14	Y	280360	500	47 억	1163833	N	N	779	N	N
168	20230802	100850	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	98100	700	2	0.72	181419200	1855	26.81	97400	98500	96900	126600	68200	97400	97800.11	12.34	0	-223	100066	98732	96366	95032	92666	99400	95700	47	29200	500	74020	100	1	9434574	9255	16.54	0.45	12	0.02	5931.00	216983.00	139000	20220930	-29.42	91000	20230726	7.80	127600	-23.12	20230214	91000	7.80	20230726	139000	-29.42	20220930	91000	7.80	20230726	0.14	Y	280360	500	47 억	1163833	N	N	779	N	N
169	20230802	090849	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97500	100	2	0.10	22223600	228	3.29	97400	97800	97400	126600	68200	97400	97471.93	12.34	0	-77	100066	98732	96366	95032	92666	99400	95700	47	29200	500	74020	100	1	9434574	9199	16.44	0.45	12	0.00	5931.00	216983.00	139000	20220930	-29.86	91000	20230726	7.14	127600	-23.59	20230214	91000	7.14	20230726	139000	-29.86	20220930	91000	7.14	20230726	0.14	Y	280360	500	47 억	1163833	N	N	779	N	N
170	20230801	160849	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97400	2400	2	2.53	670168700	6920	69.54	94800	97700	94000	123500	66500	95000	96845.03	12.34	0	708	96533	95766	95133	94366	93733	95450	94050	47	28500	500	72200	100	1	9434574	9189	16.42	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.93	91000	20230726	7.03	127600	-23.67	20230214	91000	7.03	20230726	139000	-29.93	20220930	91000	7.03	20230726	0.14	Y	280360	500	47 억	1164171	N	N	779	N	N
171	20230801	150845	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97600	2600	2	2.74	636189100	6571	66.03	94800	97700	94000	123500	66500	95000	96817.70	12.34	0	592	96533	95766	95133	94366	93733	95450	94050	47	28500	500	72200	100	1	9434574	9208	16.46	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.78	91000	20230726	7.25	127600	-23.51	20230214	91000	7.25	20230726	139000	-29.78	20220930	91000	7.25	20230726	0.14	Y	280360	500	47 억	1164171	N	N	786	N	N
172	20230801	140901	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97100	2100	2	2.21	572270800	5914	59.43	94800	97700	94000	123500	66500	95000	96765.44	12.34	0	935	96533	95766	95133	94366	93733	95450	94050	47	28500	500	72200	100	1	9434574	9161	16.37	0.45	12	0.06	5931.00	216983.00	139000	20220930	-30.14	91000	20230726	6.70	127600	-23.90	20230214	91000	6.70	20230726	139000	-30.14	20220930	91000	6.70	20230726	0.14	Y	280360	500	47 억	1164171	N	N	786	N	N
173	20230801	130841	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97500	2500	2	2.63	434215100	4490	45.12	94800	97700	94000	123500	66500	95000	96707.15	12.34	0	514	96533	95766	95133	94366	93733	95450	94050	47	28500	500	72200	100	1	9434574	9199	16.44	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.86	91000	20230726	7.14	127600	-23.59	20230214	91000	7.14	20230726	139000	-29.86	20220930	91000	7.14	20230726	0.14	Y	280360	500	47 억	1164171	N	N	786	N	N
174	20230801	120842	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97300	2300	2	2.42	377052900	3904	39.23	94800	97700	94000	123500	66500	95000	96581.17	12.34	0	482	96533	95766	95133	94366	93733	95450	94050	47	28500	500	72200	100	1	9434574	9180	16.41	0.45	12	0.04	5931.00	216983.00	139000	20220930	-30.00	91000	20230726	6.92	127600	-23.75	20230214	91000	6.92	20230726	139000	-30.00	20220930	91000	6.92	20230726	0.14	Y	280360	500	47 억	1164171	N	N	786	N	N
175	20230801	110838	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	97300	2300	2	2.42	301648700	3131	31.46	94800	97700	94000	123500	66500	95000	96342.61	12.34	0	466	96533	95766	95133	94366	93733	95450	94050	47	28500	500	72200	100	1	9434574	9180	16.41	0.45	12	0.03	5931.00	216983.00	139000	20220930	-30.00	91000	20230726	6.92	127600	-23.75	20230214	91000	6.92	20230726	139000	-30.00	20220930	91000	6.92	20230726	0.14	Y	280360	500	47 억	1164171	N	N	786	N	N
176	20230801	100844	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	96300	1300	2	1.37	149446600	1565	15.73	94800	96400	94000	123500	66500	95000	95493.04	12.34	0	357	96533	95766	95133	94366	93733	95450	94050	47	28500	500	72200	100	1	9434574	9085	16.24	0.44	12	0.02	5931.00	216983.00	139000	20220930	-30.72	91000	20230726	5.82	127600	-24.53	20230214	91000	5.82	20230726	139000	-30.72	20220930	91000	5.82	20230726	0.14	Y	280360	500	47 억	1164171	N	N	786	N	N
177	20230801	090836	55	40.00	KOSPI200	음식료품	N	N	N	Y	40	N	95500	500	2	0.53	43344500	458	4.60	94800	95500	94000	123500	66500	95000	94638.65	12.34	0	-100	96533	95766	95133	94366	93733	95450	94050	47	28500	500	72200	100	1	9434574	9010	16.10	0.44	12	0.00	5931.00	216983.00	139000	20220930	-31.29	91000	20230726	4.95	127600	-25.16	20230214	91000	4.95	20230726	139000	-31.29	20220930	91000	4.95	20230726	0.14	Y	280360	500	47 억	1164171	N	N	786	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History