KissMeData/280360/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109200	-2500	5	-2.24	681428100	6204	107.19	110700	110700	108700	145200	78200	111700	109837.82	12.63	0	-1330	112766	112232	111166	110632	109566	112500	110900	47	33500	500	84890	100	1	9434574	10303	18.41	0.50	12	0.07	5931.00	216983.00	139000	20220930	-21.44	91000	20230726	20.00	127600	-14.42	20230214	91000	20.00	20230726	139000	-21.44	20220930	91000	20.00	20230726	0.09	Y	280360	500	47 억		1191363	N	N	1308	N	00	N
3	20230927	151053	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110100	-1600	5	-1.43	532979900	4849	83.78	110700	110700	108700	145200	78200	111700	109915.43	12.63	0	-1169	112766	112232	111166	110632	109566	112500	110900	47	33500	500	84890	100	1	9434574	10387	18.56	0.51	12	0.05	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	0.09	Y	280360	500	47 억		1191363	N	N	305	N	00	N
4	20230927	141053	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110100	-1600	5	-1.43	446593900	4065	70.23	110700	110700	108700	145200	78200	111700	109863.20	12.63	0	-1048	112766	112232	111166	110632	109566	112500	110900	47	33500	500	84890	100	1	9434574	10387	18.56	0.51	12	0.04	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	0.09	Y	280360	500	47 억		1191363	N	N	305	N	00	N
5	20230927	131038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109900	-1800	5	-1.61	339970300	3095	53.47	110700	110700	108700	145200	78200	111700	109845.01	12.63	0	-665	112766	112232	111166	110632	109566	112500	110900	47	33500	500	84890	100	1	9434574	10369	18.53	0.51	12	0.03	5931.00	216983.00	139000	20220930	-20.94	91000	20230726	20.77	127600	-13.87	20230214	91000	20.77	20230726	139000	-20.94	20220930	91000	20.77	20230726	0.09	Y	280360	500	47 억		1191363	N	N	305	N	00	N
6	20230927	121037	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109600	-2100	5	-1.88	266403100	2425	41.90	110700	110700	108700	145200	78200	111700	109856.95	12.63	0	-528	112766	112232	111166	110632	109566	112500	110900	47	33500	500	84890	100	1	9434574	10340	18.48	0.51	12	0.03	5931.00	216983.00	139000	20220930	-21.15	91000	20230726	20.44	127600	-14.11	20230214	91000	20.44	20230726	139000	-21.15	20220930	91000	20.44	20230726	0.09	Y	280360	500	47 억		1191363	N	N	305	N	00	N
7	20230927	111048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110200	-1500	5	-1.34	177329700	1614	27.89	110700	110700	108700	145200	78200	111700	109869.70	12.63	0	-465	112766	112232	111166	110632	109566	112500	110900	47	33500	500	84890	100	1	9434574	10397	18.58	0.51	12	0.02	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	0.09	Y	280360	500	47 억		1191363	N	N	305	N	00	N
8	20230927	101040	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	109200	-2500	5	-2.24	127166000	1158	20.01	110700	110700	108700	145200	78200	111700	109815.20	12.63	0	-382	112766	112232	111166	110632	109566	112500	110900	47	33500	500	84890	100	1	9434574	10303	18.41	0.50	12	0.01	5931.00	216983.00	139000	20220930	-21.44	91000	20230726	20.00	127600	-14.42	20230214	91000	20.00	20230726	139000	-21.44	20220930	91000	20.00	20230726	0.09	Y	280360	500	47 억		1191363	N	N	305	N	00	N
9	20230927	091100	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110400	-1300	5	-1.16	7186600	65	1.12	110700	110700	110400	145200	78200	111700	110563.08	12.63	0	9	112766	112232	111166	110632	109566	112500	110900	47	33500	500	84890	100	1	9434574	10416	18.61	0.51	12	0.00	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	0.09	Y	280360	500	47 억		1191363	N	N	305	N	00	N
10	20230926	161038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	200	2	0.18	641192800	5787	97.82	110400	111700	110100	144900	78100	111500	110798.82	12.60	0	2002	114233	112866	111433	110066	108633	113550	110750	47	33400	500	84740	100	1	9434574	10538	18.83	0.51	12	0.06	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	0.09	Y	280360	500	47 억		1188652	N	N	305	N	00	N
11	20230926	151038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	-700	5	-0.63	601740200	5433	91.84	110400	111600	110100	144900	78100	111500	110756.52	12.60	0	2034	114233	112866	111433	110066	108633	113550	110750	47	33400	500	84740	100	1	9434574	10454	18.68	0.51	12	0.06	5931.00	216983.00	139000	20220930	-20.29	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	139000	-20.29	20220930	91000	21.76	20230726	0.09	Y	280360	500	47 억		1188652	N	N	557	N	00	N
12	20230926	141029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110700	-800	5	-0.72	534936200	4831	81.66	110400	111600	110100	144900	78100	111500	110729.91	12.60	0	1812	114233	112866	111433	110066	108633	113550	110750	47	33400	500	84740	100	1	9434574	10444	18.66	0.51	12	0.05	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	0.09	Y	280360	500	47 억		1188652	N	N	557	N	00	N
13	20230926	131035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111000	-500	5	-0.45	405246900	3660	61.87	110400	111600	110100	144900	78100	111500	110723.20	12.60	0	1403	114233	112866	111433	110066	108633	113550	110750	47	33400	500	84740	100	1	9434574	10472	18.72	0.51	12	0.04	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	0.09	Y	280360	500	47 억		1188652	N	N	557	N	00	N
14	20230926	121041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110700	-800	5	-0.72	341876100	3089	52.21	110400	111600	110100	144900	78100	111500	110675.33	12.60	0	1097	114233	112866	111433	110066	108633	113550	110750	47	33400	500	84740	100	1	9434574	10444	18.66	0.51	12	0.03	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	0.09	Y	280360	500	47 억		1188652	N	N	557	N	00	N
15	20230926	111035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	-700	5	-0.63	269838000	2438	41.21	110400	111600	110100	144900	78100	111500	110680.07	12.60	0	809	114233	112866	111433	110066	108633	113550	110750	47	33400	500	84740	100	1	9434574	10454	18.68	0.51	12	0.03	5931.00	216983.00	139000	20220930	-20.29	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	139000	-20.29	20220930	91000	21.76	20230726	0.09	Y	280360	500	47 억		1188652	N	N	557	N	00	N
16	20230926	101036	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	-700	5	-0.63	168418600	1521	25.71	110400	111600	110100	144900	78100	111500	110728.86	12.60	0	817	114233	112866	111433	110066	108633	113550	110750	47	33400	500	84740	100	1	9434574	10454	18.68	0.51	12	0.02	5931.00	216983.00	139000	20220930	-20.29	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	139000	-20.29	20220930	91000	21.76	20230726	0.09	Y	280360	500	47 억		1188652	N	N	557	N	00	N
17	20230926	091038	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110500	-1000	5	-0.90	40468400	366	6.19	110400	111600	110100	144900	78100	111500	110569.40	12.60	0	102	114233	112866	111433	110066	108633	113550	110750	47	33400	500	84740	100	1	9434574	10425	18.63	0.51	12	0.00	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	0.09	Y	280360	500	47 억		1188652	N	N	557	N	00	N
18	20230925	161039	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	700	2	0.63	656172900	5915	70.17	110000	112800	110000	144000	77600	110800	110933.71	12.60	0	-945	114333	112566	111133	109366	107933	113450	110250	47	33200	500	84200	100	1	9434574	10520	18.80	0.51	12	0.06	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	0.09	Y	280360	500	47 억		1188617	N	N	557	N	00	N
19	20230925	151041	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111200	400	2	0.36	610587300	5506	65.32	110000	112800	110000	144000	77600	110800	110894.90	12.60	0	-869	114333	112566	111133	109366	107933	113450	110250	47	33200	500	84200	100	1	9434574	10491	18.75	0.51	12	0.06	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	0.09	Y	280360	500	47 억		1188617	N	N	633	N	00	N
20	20230925	141022	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111400	600	2	0.54	501633800	4526	53.70	110000	112800	110000	144000	77600	110800	110833.80	12.60	0	-784	114333	112566	111133	109366	107933	113450	110250	47	33200	500	84200	100	1	9434574	10510	18.78	0.51	12	0.05	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	0.09	Y	280360	500	47 억		1188617	N	N	633	N	00	N
21	20230925	131030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110700	-100	5	-0.09	362016400	3268	38.77	110000	112800	110000	144000	77600	110800	110776.13	12.60	0	-619	114333	112566	111133	109366	107933	113450	110250	47	33200	500	84200	100	1	9434574	10444	18.66	0.51	12	0.03	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	0.09	Y	280360	500	47 억		1188617	N	N	633	N	00	N
22	20230925	121035	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110600	-200	5	-0.18	267981300	2417	28.67	110000	112800	110000	144000	77600	110800	110873.52	12.60	0	-443	114333	112566	111133	109366	107933	113450	110250	47	33200	500	84200	100	1	9434574	10435	18.65	0.51	12	0.03	5931.00	216983.00	139000	20220930	-20.43	91000	20230726	21.54	127600	-13.32	20230214	91000	21.54	20230726	139000	-20.43	20220930	91000	21.54	20230726	0.09	Y	280360	500	47 억		1188617	N	N	633	N	00	N
23	20230925	111029	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110900	100	2	0.09	161149900	1452	17.23	110000	112800	110000	144000	77600	110800	110984.78	12.60	0	24	114333	112566	111133	109366	107933	113450	110250	47	33200	500	84200	100	1	9434574	10463	18.70	0.51	12	0.02	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	0.09	Y	280360	500	47 억		1188617	N	N	633	N	00	N
24	20230925	101034	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111100	300	2	0.27	117960200	1063	12.61	110000	112800	110000	144000	77600	110800	110969.14	12.60	0	255	114333	112566	111133	109366	107933	113450	110250	47	33200	500	84200	100	1	9434574	10482	18.73	0.51	12	0.01	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	0.09	Y	280360	500	47 억		1188617	N	N	633	N	00	N
25	20230925	091028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	0	3	0.00	17942200	162	1.92	110000	112800	110000	144000	77600	110800	110754.32	12.60	0	55	114333	112566	111133	109366	107933	113450	110250	47	33200	500	84200	100	1	9434574	10454	18.68	0.51	12	0.00	5931.00	216983.00	139000	20220930	-20.29	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	139000	-20.29	20220930	91000	21.76	20230726	0.09	Y	280360	500	47 억		1188617	N	N	633	N	00	N
26	20230922	161109	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	-1000	5	-0.89	936013100	8428	80.68	109700	112900	109700	145300	78300	111800	111059.96	12.57	0	2534	113400	112600	112200	111400	111000	112400	111200	47	33500	500	84960	100	1	9434574	10454	18.68	0.51	12	0.09	5931.00	216983.00	139000	20220930	-20.29	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	139000	-20.29	20220930	91000	21.76	20230726	0.09	Y	280360	500	47 억		1186082	N	N	633	N	00	N
27	20230922	151102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111600	-200	5	-0.18	890953900	8022	76.79	109700	112900	109700	145300	78300	111800	111063.81	12.57	0	2415	113400	112600	112200	111400	111000	112400	111200	47	33500	500	84960	100	1	9434574	10529	18.82	0.51	12	0.09	5931.00	216983.00	139000	20220930	-19.71	91000	20230726	22.64	127600	-12.54	20230214	91000	22.64	20230726	139000	-19.71	20220930	91000	22.64	20230726	0.09	Y	280360	500	47 억		1186082	N	N	742	N	00	N
28	20230922	141100	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112500	700	2	0.63	813065100	7324	70.11	109700	112900	109700	145300	78300	111800	111013.80	12.57	0	2210	113400	112600	112200	111400	111000	112400	111200	47	33500	500	84960	100	1	9434574	10614	18.97	0.52	12	0.08	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	0.09	Y	280360	500	47 억		1186082	N	N	742	N	00	N
29	20230922	130953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111600	-200	5	-0.18	578676200	5219	49.96	109700	111700	109700	145300	78300	111800	110878.75	12.57	0	1634	113400	112600	112200	111400	111000	112400	111200	47	33500	500	84960	100	1	9434574	10529	18.82	0.51	12	0.06	5931.00	216983.00	139000	20220930	-19.71	91000	20230726	22.64	127600	-12.54	20230214	91000	22.64	20230726	139000	-19.71	20220930	91000	22.64	20230726	0.09	Y	280360	500	47 억		1186082	N	N	742	N	00	N
30	20230922	120951	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111200	-600	5	-0.54	444888100	4017	38.45	109700	111400	109700	145300	78300	111800	110751.33	12.57	0	1235	113400	112600	112200	111400	111000	112400	111200	47	33500	500	84960	100	1	9434574	10491	18.75	0.51	12	0.04	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	0.09	Y	280360	500	47 억		1186082	N	N	742	N	00	N
31	20230922	110947	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	-500	5	-0.45	363726900	3287	31.47	109700	111300	109700	145300	78300	111800	110656.19	12.57	0	911	113400	112600	112200	111400	111000	112400	111200	47	33500	500	84960	100	1	9434574	10501	18.77	0.51	12	0.03	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	0.09	Y	280360	500	47 억		1186082	N	N	742	N	00	N
32	20230922	100946	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111000	-800	5	-0.72	275943300	2497	23.90	109700	111200	109700	145300	78300	111800	110509.93	12.57	0	426	113400	112600	112200	111400	111000	112400	111200	47	33500	500	84960	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	0.09	Y	280360	500	47 억		1186082	N	N	742	N	00	N
33	20230922	090944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	-1000	5	-0.89	50890100	461	4.41	109700	111100	109700	145300	78300	111800	110390.67	12.57	0	48	113400	112600	112200	111400	111000	112400	111200	47	33500	500	84960	100	1	9434574	10454	18.68	0.51	12	0.00	5931.00	216983.00	139000	20220930	-20.29	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	139000	-20.29	20220930	91000	21.76	20230726	0.09	Y	280360	500	47 억		1186082	N	N	742	N	00	N
34	20230921	160946	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-1100	5	-0.97	1174170900	10439	99.09	112700	113000	111800	146700	79100	112900	112479.25	12.57	0	1228	113500	113200	112700	112400	111900	113350	112550	47	33800	500	85800	100	1	9434574	10548	18.85	0.52	12	0.11	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.09	Y	280360	500	47 억		1185474	N	N	742	N	00	N
35	20230921	150934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-500	5	-0.44	1110174800	9868	93.67	112700	113000	112000	146700	79100	112900	112502.51	12.57	0	1103	113500	113200	112700	112400	111900	113350	112550	47	33800	500	85800	100	1	9434574	10604	18.95	0.52	12	0.10	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.09	Y	280360	500	47 억		1185474	N	N	1423	N	00	N
36	20230921	140941	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112800	-100	5	-0.09	532975400	4735	44.95	112700	113000	112000	146700	79100	112900	112560.80	12.57	0	-392	113500	113200	112700	112400	111900	113350	112550	47	33800	500	85800	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	0.09	Y	280360	500	47 억		1185474	N	N	1423	N	00	N
37	20230921	130938	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112700	-200	5	-0.18	436462100	3879	36.82	112700	113000	112000	146700	79100	112900	112519.23	12.57	0	-227	113500	113200	112700	112400	111900	113350	112550	47	33800	500	85800	100	1	9434574	10633	19.00	0.52	12	0.04	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	0.09	Y	280360	500	47 억		1185474	N	N	1423	N	00	N
38	20230921	120931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	-300	5	-0.27	277129700	2464	23.39	112700	113000	112000	146700	79100	112900	112471.47	12.57	0	14	113500	113200	112700	112400	111900	113350	112550	47	33800	500	85800	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	0.09	Y	280360	500	47 억		1185474	N	N	1423	N	00	N
39	20230921	110952	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	-800	5	-0.71	213828200	1901	18.04	112700	113000	112000	146700	79100	112900	112481.96	12.57	0	159	113500	113200	112700	112400	111900	113350	112550	47	33800	500	85800	100	1	9434574	10576	18.90	0.52	12	0.02	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.09	Y	280360	500	47 억		1185474	N	N	1423	N	00	N
40	20230921	100931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	-700	5	-0.62	152121800	1351	12.82	112700	113000	112100	146700	79100	112900	112599.41	12.57	0	127	113500	113200	112700	112400	111900	113350	112550	47	33800	500	85800	100	1	9434574	10586	18.92	0.52	12	0.01	5931.00	216983.00	139000	20220930	-19.28	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	139000	-19.28	20220930	91000	23.30	20230726	0.09	Y	280360	500	47 억		1185474	N	N	1423	N	00	N
41	20230921	090936	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112800	-100	5	-0.09	35606100	316	3.00	112700	112900	112400	146700	79100	112900	112677.53	12.57	0	51	113500	113200	112700	112400	111900	113350	112550	47	33800	500	85800	100	1	9434574	10642	19.02	0.52	12	0.00	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	0.09	Y	280360	500	47 억		1185474	N	N	1423	N	00	N
42	20230920	160944	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112900	800	2	0.71	1187891900	10535	148.69	112500	113000	112200	145700	78500	112100	112756.62	12.56	-21	1082	113633	112866	111833	111066	110033	113250	111450	47	33600	500	85190	100	1	9434574	10652	19.04	0.52	12	0.11	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	0.09	Y	280360	500	47 억		1185026	N	N	1423	N	00	N
43	20230920	150917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112900	800	2	0.71	1097143600	9731	137.35	112500	113000	112200	145700	78500	112100	112747.26	12.56	-21	1001	113633	112866	111833	111066	110033	113250	111450	47	33600	500	85190	100	1	9434574	10652	19.04	0.52	12	0.10	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	0.09	Y	280360	500	47 억		1185026	N	N	450	N	00	N
44	20230920	140931	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112900	800	2	0.71	870187800	7721	108.98	112500	113000	112200	145700	78500	112100	112704.03	12.56	-21	1167	113633	112866	111833	111066	110033	113250	111450	47	33600	500	85190	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	0.09	Y	280360	500	47 억		1185026	N	N	450	N	00	N
45	20230920	130927	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112900	800	2	0.71	601895900	5345	75.44	112500	113000	112200	145700	78500	112100	112609.15	12.56	-21	953	113633	112866	111833	111066	110033	113250	111450	47	33600	500	85190	100	1	9434574	10652	19.04	0.52	12	0.06	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	0.09	Y	280360	500	47 억		1185026	N	N	450	N	00	N
46	20230920	120927	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112800	700	2	0.62	439270100	3902	55.07	112500	113000	112200	145700	78500	112100	112575.63	12.56	-21	697	113633	112866	111833	111066	110033	113250	111450	47	33600	500	85190	100	1	9434574	10642	19.02	0.52	12	0.04	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	0.09	Y	280360	500	47 억		1185026	N	N	450	N	00	N
47	20230920	110930	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	300	2	0.27	322121700	2861	40.38	112500	113000	112200	145700	78500	112100	112590.60	12.56	-21	631	113633	112866	111833	111066	110033	113250	111450	47	33600	500	85190	100	1	9434574	10604	18.95	0.52	12	0.03	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.09	Y	280360	500	47 억		1185026	N	N	450	N	00	N
48	20230920	100912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112700	600	2	0.54	235394800	2090	29.50	112500	113000	112200	145700	78500	112100	112629.09	12.56	-21	586	113633	112866	111833	111066	110033	113250	111450	47	33600	500	85190	100	1	9434574	10633	19.00	0.52	12	0.02	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	0.09	Y	280360	500	47 억		1185026	N	N	450	N	00	N
49	20230920	090925	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	500	2	0.45	27793900	247	3.49	112500	112800	112400	145700	78500	112100	112525.91	12.56	-21	2	113633	112866	111833	111066	110033	113250	111450	47	33600	500	85190	100	1	9434574	10623	18.98	0.52	12	0.00	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	0.09	Y	280360	500	47 억		1185026	N	N	450	N	00	N
50	20230919	160921	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	0	3	0.00	791792600	7084	61.52	111500	112600	110800	145700	78500	112100	111771.96	12.54	0	2700	113633	112866	111833	111066	110033	112350	110550	47	33600	500	85190	100	1	9434574	10576	18.90	0.52	12	0.08	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.09	Y	280360	500	47 억		1183296	N	N	450	N	00	N
51	20230919	150923	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	300	2	0.27	772354900	6911	60.02	111500	112600	110800	145700	78500	112100	111757.33	12.54	0	2621	113633	112866	111833	111066	110033	112350	110550	47	33600	500	85190	100	1	9434574	10604	18.95	0.52	12	0.07	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.09	Y	280360	500	47 억		1183296	N	N	1160	N	00	N
52	20230919	140922	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112300	200	2	0.18	662642900	5933	51.52	111500	112600	110800	145700	78500	112100	111687.66	12.54	0	2287	113633	112866	111833	111066	110033	112350	110550	47	33600	500	85190	100	1	9434574	10595	18.93	0.52	12	0.06	5931.00	216983.00	139000	20220930	-19.21	91000	20230726	23.41	127600	-11.99	20230214	91000	23.41	20230726	139000	-19.21	20220930	91000	23.41	20230726	0.09	Y	280360	500	47 억		1183296	N	N	1160	N	00	N
53	20230919	130906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	100	2	0.09	563184100	5047	43.83	111500	112600	110800	145700	78500	112100	111587.89	12.54	0	1790	113633	112866	111833	111066	110033	112350	110550	47	33600	500	85190	100	1	9434574	10586	18.92	0.52	12	0.05	5931.00	216983.00	139000	20220930	-19.28	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	139000	-19.28	20220930	91000	23.30	20230726	0.09	Y	280360	500	47 억		1183296	N	N	1160	N	00	N
54	20230919	120923	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	0	3	0.00	446598300	4007	34.80	111500	112600	110800	145700	78500	112100	111454.53	12.54	0	1353	113633	112866	111833	111066	110033	112350	110550	47	33600	500	85190	100	1	9434574	10576	18.90	0.52	12	0.04	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.09	Y	280360	500	47 억		1183296	N	N	1160	N	00	N
55	20230919	110929	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-300	5	-0.27	332576800	2990	25.97	111500	112100	110800	145700	78500	112100	111229.70	12.54	0	942	113633	112866	111833	111066	110033	112350	110550	47	33600	500	85190	100	1	9434574	10548	18.85	0.52	12	0.03	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.09	Y	280360	500	47 억		1183296	N	N	1160	N	00	N
56	20230919	100920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111000	-1100	5	-0.98	108108500	970	8.42	111500	112100	111000	145700	78500	112100	111452.06	12.54	0	425	113633	112866	111833	111066	110033	112350	110550	47	33600	500	85190	100	1	9434574	10472	18.72	0.51	12	0.01	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	0.09	Y	280360	500	47 억		1183296	N	N	1160	N	00	N
57	20230919	090918	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	-200	5	-0.18	26345400	236	2.05	111500	112100	111200	145700	78500	112100	111633.05	12.54	0	50	113633	112866	111833	111066	110033	112350	110550	47	33600	500	85190	100	1	9434574	10557	18.87	0.52	12	0.00	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	0.09	Y	280360	500	47 억		1183296	N	N	1160	N	00	N
58	20230918	160922	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	-100	5	-0.09	1284145700	11514	177.69	112200	112600	110800	145800	78600	112200	111529.07	12.49	0	2917	113466	112832	112366	111732	111266	112600	111500	47	33600	500	85270	100	1	9434574	10576	18.90	0.52	12	0.12	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.10	Y	280360	500	47 억		1177948	N	N	1160	N	00	N
59	20230918	150919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	-100	5	-0.09	1215970200	10906	168.30	112200	112600	110800	145800	78600	112200	111495.53	12.49	0	2869	113466	112832	112366	111732	111266	112600	111500	47	33600	500	85270	100	1	9434574	10576	18.90	0.52	12	0.12	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.10	Y	280360	500	47 억		1177948	N	N	793	N	00	N
60	20230918	140941	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	-200	5	-0.18	320999200	2875	44.37	112200	112600	110800	145800	78600	112200	111651.90	12.49	0	-72	113466	112832	112366	111732	111266	112600	111500	47	33600	500	85270	100	1	9434574	10567	18.88	0.52	12	0.03	5931.00	216983.00	139000	20220930	-19.42	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	139000	-19.42	20220930	91000	23.08	20230726	0.10	Y	280360	500	47 억		1177948	N	N	793	N	00	N
61	20230918	130917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	-900	5	-0.80	240363900	2152	33.21	112200	112600	110800	145800	78600	112200	111693.26	12.49	0	-199	113466	112832	112366	111732	111266	112600	111500	47	33600	500	85270	100	1	9434574	10501	18.77	0.51	12	0.02	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	0.10	Y	280360	500	47 억		1177948	N	N	793	N	00	N
62	20230918	120925	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111400	-800	5	-0.71	221213700	1980	30.56	112200	112600	110800	145800	78600	112200	111724.09	12.49	0	-233	113466	112832	112366	111732	111266	112600	111500	47	33600	500	85270	100	1	9434574	10510	18.78	0.51	12	0.02	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	0.10	Y	280360	500	47 억		1177948	N	N	793	N	00	N
63	20230918	110910	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	-900	5	-0.80	166756300	1491	23.01	112200	112600	110800	145800	78600	112200	111841.92	12.49	0	-248	113466	112832	112366	111732	111266	112600	111500	47	33600	500	85270	100	1	9434574	10501	18.77	0.51	12	0.02	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	0.10	Y	280360	500	47 억		1177948	N	N	793	N	00	N
64	20230918	100903	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	-300	5	-0.27	86965400	777	11.99	112200	112600	110800	145800	78600	112200	111924.58	12.49	0	81	113466	112832	112366	111732	111266	112600	111500	47	33600	500	85270	100	1	9434574	10557	18.87	0.52	12	0.01	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		1177948	N	N	793	N	00	N
65	20230918	090905	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	200	2	0.18	30259900	270	4.17	112200	112600	110800	145800	78600	112200	112073.70	12.49	0	61	113466	112832	112366	111732	111266	112600	111500	47	33600	500	85270	100	1	9434574	10604	18.95	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.10	Y	280360	500	47 억		1177948	N	N	793	N	00	N
66	20230915	160917	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	-300	5	-0.27	728453200	6478	109.80	113000	113000	111900	146200	78800	112500	112450.32	12.50	0	-427	114233	113366	112233	111366	110233	113800	111800	47	33700	500	85500	100	1	9434574	10586	18.92	0.52	12	0.07	5931.00	216983.00	139000	20220930	-19.28	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	139000	-19.28	20220930	91000	23.30	20230726	0.10	Y	280360	500	47 억		1178928	N	N	793	N	00	N
67	20230915	150912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-100	5	-0.09	614177800	5460	92.54	113000	113000	111900	146200	78800	112500	112486.78	12.50	0	-255	114233	113366	112233	111366	110233	113800	111800	47	33700	500	85500	100	1	9434574	10604	18.95	0.52	12	0.06	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.10	Y	280360	500	47 억		1178928	N	N	612	N	00	N
68	20230915	140919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-100	5	-0.09	525020200	4667	79.10	113000	113000	111900	146200	78800	112500	112496.29	12.50	0	-177	114233	113366	112233	111366	110233	113800	111800	47	33700	500	85500	100	1	9434574	10604	18.95	0.52	12	0.05	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.10	Y	280360	500	47 억		1178928	N	N	612	N	00	N
69	20230915	130908	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112500	0	3	0.00	392348200	3488	59.12	113000	113000	111900	146200	78800	112500	112485.15	12.50	0	-10	114233	113366	112233	111366	110233	113800	111800	47	33700	500	85500	100	1	9434574	10614	18.97	0.52	12	0.04	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	0.10	Y	280360	500	47 억		1178928	N	N	612	N	00	N
70	20230915	120914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-100	5	-0.09	247218500	2197	37.24	113000	113000	111900	146200	78800	112500	112525.49	12.50	0	-369	114233	113366	112233	111366	110233	113800	111800	47	33700	500	85500	100	1	9434574	10604	18.95	0.52	12	0.02	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.10	Y	280360	500	47 억		1178928	N	N	612	N	00	N
71	20230915	110921	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-100	5	-0.09	140783400	1251	21.20	113000	113000	111900	146200	78800	112500	112536.69	12.50	0	-100	114233	113366	112233	111366	110233	113800	111800	47	33700	500	85500	100	1	9434574	10604	18.95	0.52	12	0.01	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.10	Y	280360	500	47 억		1178928	N	N	612	N	00	N
72	20230915	100919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	-100	5	-0.09	47763600	425	7.20	113000	113000	111900	146200	78800	112500	112384.94	12.50	0	28	114233	113366	112233	111366	110233	113800	111800	47	33700	500	85500	100	1	9434574	10604	18.95	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.10	Y	280360	500	47 억		1178928	N	N	612	N	00	N
73	20230915	090907	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112300	-200	5	-0.18	14427400	128	2.17	113000	113000	112300	146200	78800	112500	112714.06	12.50	0	-3	114233	113366	112233	111366	110233	113800	111800	47	33700	500	85500	100	1	9434574	10595	18.93	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.21	91000	20230726	23.41	127600	-11.99	20230214	91000	23.41	20230726	139000	-19.21	20220930	91000	23.41	20230726	0.10	Y	280360	500	47 억		1178928	N	N	612	N	00	N
74	20230914	160920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112500	400	2	0.36	660327800	5900	143.41	111200	113100	111100	145700	78500	112100	111919.18	12.50	0	1907	114233	113166	111633	110566	109033	113700	111100	47	33600	500	85190	100	1	9434574	10614	18.97	0.52	12	0.06	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	0.10	Y	280360	500	47 억		1178864	N	N	612	N	00	N
75	20230914	150849	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	0	3	0.00	494159700	4422	107.49	111200	113100	111100	145700	78500	112100	111750.27	12.50	0	1549	114233	113166	111633	110566	109033	113700	111100	47	33600	500	85190	100	1	9434574	10576	18.90	0.52	12	0.05	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.10	Y	280360	500	47 억		1178864	N	N	868	N	00	N
76	20230914	140910	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	-100	5	-0.09	392953700	3519	85.54	111200	113100	111100	145700	78500	112100	111666.30	12.50	0	965	114233	113166	111633	110566	109033	113700	111100	47	33600	500	85190	100	1	9434574	10567	18.88	0.52	12	0.04	5931.00	216983.00	139000	20220930	-19.42	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	139000	-19.42	20220930	91000	23.08	20230726	0.10	Y	280360	500	47 억		1178864	N	N	868	N	00	N
77	20230914	130852	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	-800	5	-0.71	285620400	2557	62.15	111200	113100	111100	145700	78500	112100	111701.37	12.50	0	460	114233	113166	111633	110566	109033	113700	111100	47	33600	500	85190	100	1	9434574	10501	18.77	0.51	12	0.03	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	0.10	Y	280360	500	47 억		1178864	N	N	868	N	00	N
78	20230914	120902	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111400	-700	5	-0.62	257679600	2306	56.05	111200	113100	111100	145700	78500	112100	111743.10	12.50	0	471	114233	113166	111633	110566	109033	113700	111100	47	33600	500	85190	100	1	9434574	10510	18.78	0.51	12	0.02	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	0.10	Y	280360	500	47 억		1178864	N	N	868	N	00	N
79	20230914	110855	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111400	-700	5	-0.62	203731300	1822	44.29	111200	113100	111100	145700	78500	112100	111817.40	12.50	0	414	114233	113166	111633	110566	109033	113700	111100	47	33600	500	85190	100	1	9434574	10510	18.78	0.51	12	0.02	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	0.10	Y	280360	500	47 억		1178864	N	N	868	N	00	N
80	20230914	100848	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-300	5	-0.27	140337300	1253	30.46	111200	113100	111200	145700	78500	112100	112001.04	12.50	0	478	114233	113166	111633	110566	109033	113700	111100	47	33600	500	85190	100	1	9434574	10548	18.85	0.52	12	0.01	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.10	Y	280360	500	47 억		1178864	N	N	868	N	00	N
81	20230914	090905	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	100	2	0.09	37660500	338	8.22	111200	112600	111200	145700	78500	112100	111421.60	12.50	0	76	114233	113166	111633	110566	109033	113700	111100	47	33600	500	85190	100	1	9434574	10586	18.92	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.28	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	139000	-19.28	20220930	91000	23.30	20230726	0.10	Y	280360	500	47 억		1178864	N	N	868	N	00	N
82	20230913	160907	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	400	2	0.36	459404300	4110	45.95	110300	112700	110100	145200	78200	111700	111776.41	12.45	0	1257	113033	112366	111733	111066	110433	112700	111400	47	33500	500	84890	100	1	9434574	10576	18.90	0.52	12	0.04	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.09	Y	280360	500	47 억		1174802	N	N	868	N	00	N
83	20230913	150859	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	400	2	0.36	437209500	3912	43.74	110300	112700	110100	145200	78200	111700	111761.12	12.45	0	1290	113033	112366	111733	111066	110433	112700	111400	47	33500	500	84890	100	1	9434574	10576	18.90	0.52	12	0.04	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.09	Y	280360	500	47 억		1174802	N	N	297	N	00	N
84	20230913	140908	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	100	2	0.09	322183900	2884	32.25	110300	112700	110100	145200	78200	111700	111714.25	12.45	0	1043	113033	112366	111733	111066	110433	112700	111400	47	33500	500	84890	100	1	9434574	10548	18.85	0.52	12	0.03	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.09	Y	280360	500	47 억		1174802	N	N	297	N	00	N
85	20230913	130842	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	100	2	0.09	247183200	2213	24.74	110300	112700	110100	145200	78200	111700	111695.98	12.45	0	829	113033	112366	111733	111066	110433	112700	111400	47	33500	500	84890	100	1	9434574	10548	18.85	0.52	12	0.02	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.09	Y	280360	500	47 억		1174802	N	N	297	N	00	N
86	20230913	120906	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111600	-100	5	-0.09	197246300	1766	19.75	110300	112700	110100	145200	78200	111700	111691.00	12.45	0	625	113033	112366	111733	111066	110433	112700	111400	47	33500	500	84890	100	1	9434574	10529	18.82	0.51	12	0.02	5931.00	216983.00	139000	20220930	-19.71	91000	20230726	22.64	127600	-12.54	20230214	91000	22.64	20230726	139000	-19.71	20220930	91000	22.64	20230726	0.09	Y	280360	500	47 억		1174802	N	N	297	N	00	N
87	20230913	110904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111400	-300	5	-0.27	143159600	1281	14.32	110300	112700	110100	145200	78200	111700	111756.13	12.45	0	383	113033	112366	111733	111066	110433	112700	111400	47	33500	500	84890	100	1	9434574	10510	18.78	0.51	12	0.01	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	0.09	Y	280360	500	47 억		1174802	N	N	297	N	00	N
88	20230913	100852	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	0	3	0.00	89509000	800	8.94	110300	112700	110100	145200	78200	111700	111886.25	12.45	0	328	113033	112366	111733	111066	110433	112700	111400	47	33500	500	84890	100	1	9434574	10538	18.83	0.51	12	0.01	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	0.09	Y	280360	500	47 억		1174802	N	N	297	N	00	N
89	20230913	090845	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	300	2	0.27	22930700	206	2.30	110300	112300	110100	145200	78200	111700	111314.08	12.45	0	33	113033	112366	111733	111066	110433	112700	111400	47	33500	500	84890	100	1	9434574	10567	18.88	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.42	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	139000	-19.42	20220930	91000	23.08	20230726	0.09	Y	280360	500	47 억		1174802	N	N	297	N	00	N
90	20230912	160841	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	600	2	0.54	997749000	8944	149.59	111100	112400	111100	144400	77800	111100	111555.12	12.40	0	2261	113366	112232	111366	110232	109366	111800	109800	47	33300	500	84430	100	1	9434574	10538	18.83	0.51	12	0.09	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	0.09	Y	280360	500	47 억		1170146	N	N	297	N	00	N
91	20230912	150852	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	600	2	0.54	961448500	8619	144.15	111100	112400	111100	144400	77800	111100	111549.89	12.40	0	2184	113366	112232	111366	110232	109366	111800	109800	47	33300	500	84430	100	1	9434574	10538	18.83	0.51	12	0.09	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	0.09	Y	280360	500	47 억		1170146	N	N	617	N	00	N
92	20230912	140851	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	400	2	0.36	675316800	6046	101.12	111100	112400	111100	144400	77800	111100	111696.46	12.40	0	1360	113366	112232	111366	110232	109366	111800	109800	47	33300	500	84430	100	1	9434574	10520	18.80	0.51	12	0.06	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	0.09	Y	280360	500	47 억		1170146	N	N	617	N	00	N
93	20230912	130839	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	400	2	0.36	623309700	5580	93.33	111100	112400	111100	144400	77800	111100	111704.25	12.40	0	1264	113366	112232	111366	110232	109366	111800	109800	47	33300	500	84430	100	1	9434574	10520	18.80	0.51	12	0.06	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	0.09	Y	280360	500	47 억		1170146	N	N	617	N	00	N
94	20230912	120838	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	600	2	0.54	507186900	4540	75.93	111100	112400	111100	144400	77800	111100	111715.18	12.40	0	975	113366	112232	111366	110232	109366	111800	109800	47	33300	500	84430	100	1	9434574	10538	18.83	0.51	12	0.05	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	0.09	Y	280360	500	47 억		1170146	N	N	617	N	00	N
95	20230912	110843	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	800	2	0.72	437917800	3920	65.56	111100	112400	111100	144400	77800	111100	111713.72	12.40	0	901	113366	112232	111366	110232	109366	111800	109800	47	33300	500	84430	100	1	9434574	10557	18.87	0.52	12	0.04	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	0.09	Y	280360	500	47 억		1170146	N	N	617	N	00	N
96	20230912	100834	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	600	2	0.54	244644200	2190	36.63	111100	112400	111100	144400	77800	111100	111709.68	12.40	0	488	113366	112232	111366	110232	109366	111800	109800	47	33300	500	84430	100	1	9434574	10538	18.83	0.51	12	0.02	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	0.09	Y	280360	500	47 억		1170146	N	N	617	N	00	N
97	20230912	090855	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	900	2	0.81	47770800	428	7.16	111100	112000	111100	144400	77800	111100	111614.02	12.40	0	328	113366	112232	111366	110232	109366	111800	109800	47	33300	500	84430	100	1	9434574	10567	18.88	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.42	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	139000	-19.42	20220930	91000	23.08	20230726	0.09	Y	280360	500	47 억		1170146	N	N	617	N	00	N
98	20230911	160836	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111100	-1500	5	-1.33	661183400	5952	79.92	112500	112500	110500	146300	78900	112600	111085.92	12.40	0	942	114066	113332	112266	111532	110466	112800	111000	47	33700	500	85570	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	0.10	Y	280360	500	47 억		1169700	N	N	617	N	00	N
99	20230911	150841	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111100	-1500	5	-1.33	612281000	5512	74.02	112500	112500	110500	146300	78900	112600	111081.46	12.40	0	1019	114066	113332	112266	111532	110466	112800	111000	47	33700	500	85570	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	0.10	Y	280360	500	47 억		1169700	N	N	547	N	00	N
100	20230911	140849	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111000	-1600	5	-1.42	580620600	5227	70.19	112500	112500	110500	146300	78900	112600	111081.04	12.40	0	988	114066	113332	112266	111532	110466	112800	111000	47	33700	500	85570	100	1	9434574	10472	18.72	0.51	12	0.06	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	0.10	Y	280360	500	47 억		1169700	N	N	547	N	00	N
101	20230911	130823	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110900	-1700	5	-1.51	527858400	4751	63.80	112500	112500	110500	146300	78900	112600	111104.69	12.40	0	946	114066	113332	112266	111532	110466	112800	111000	47	33700	500	85570	100	1	9434574	10463	18.70	0.51	12	0.05	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	0.10	Y	280360	500	47 억		1169700	N	N	547	N	00	N
102	20230911	120839	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111200	-1400	5	-1.24	301998800	2712	36.42	112500	112500	110700	146300	78900	112600	111356.49	12.40	0	646	114066	113332	112266	111532	110466	112800	111000	47	33700	500	85570	100	1	9434574	10491	18.75	0.51	12	0.03	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	0.10	Y	280360	500	47 억		1169700	N	N	547	N	00	N
103	20230911	110824	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111400	-1200	5	-1.07	280403900	2518	33.81	112500	112500	110700	146300	78900	112600	111359.77	12.40	0	600	114066	113332	112266	111532	110466	112800	111000	47	33700	500	85570	100	1	9434574	10510	18.78	0.51	12	0.03	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	0.10	Y	280360	500	47 억		1169700	N	N	547	N	00	N
104	20230911	100823	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111400	-1200	5	-1.07	98254500	878	11.79	112500	112500	111400	146300	78900	112600	111907.18	12.40	0	449	114066	113332	112266	111532	110466	112800	111000	47	33700	500	85570	100	1	9434574	10510	18.78	0.51	12	0.01	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	0.10	Y	280360	500	47 억		1169700	N	N	547	N	00	N
105	20230911	090822	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112300	-300	5	-0.27	29624000	264	3.55	112500	112500	112000	146300	78900	112600	112212.12	12.40	0	215	114066	113332	112266	111532	110466	112800	111000	47	33700	500	85570	100	1	9434574	10595	18.93	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.21	91000	20230726	23.41	127600	-11.99	20230214	91000	23.41	20230726	139000	-19.21	20220930	91000	23.41	20230726	0.10	Y	280360	500	47 억		1169700	N	N	547	N	00	N
106	20230908	160844	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	600	2	0.54	835524600	7447	109.55	112800	113000	111200	145600	78400	112000	112196.08	12.36	0	1357	113466	112732	111366	110632	109266	113100	111000	47	33600	500	85120	100	1	9434574	10623	18.98	0.52	12	0.08	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	0.10	Y	280360	500	47 억		1166362	N	N	547	N	00	N
107	20230908	150843	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112700	700	2	0.62	799691200	7129	104.87	112800	113000	111200	145600	78400	112000	112174.39	12.36	0	1271	113466	112732	111366	110632	109266	113100	111000	47	33600	500	85120	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		1166362	N	N	387	N	00	N
108	20230908	140833	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112400	400	2	0.36	692197000	6174	90.82	112800	113000	111200	145600	78400	112000	112114.84	12.36	0	1239	113466	112732	111366	110632	109266	113100	111000	47	33600	500	85120	100	1	9434574	10604	18.95	0.52	12	0.07	5931.00	216983.00	139000	20220930	-19.14	91000	20230726	23.52	127600	-11.91	20230214	91000	23.52	20230726	139000	-19.14	20220930	91000	23.52	20230726	0.10	Y	280360	500	47 억		1166362	N	N	387	N	00	N
109	20230908	130842	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	600	2	0.54	612734800	5467	80.42	112800	113000	111200	145600	78400	112000	112078.80	12.36	0	1479	113466	112732	111366	110632	109266	113100	111000	47	33600	500	85120	100	1	9434574	10623	18.98	0.52	12	0.06	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	0.10	Y	280360	500	47 억		1166362	N	N	387	N	00	N
110	20230908	120854	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112300	300	2	0.27	398320100	3562	52.40	112800	112800	111200	145600	78400	112000	111824.85	12.36	0	447	113466	112732	111366	110632	109266	113100	111000	47	33600	500	85120	100	1	9434574	10595	18.93	0.52	12	0.04	5931.00	216983.00	139000	20220930	-19.21	91000	20230726	23.41	127600	-11.99	20230214	91000	23.41	20230726	139000	-19.21	20220930	91000	23.41	20230726	0.10	Y	280360	500	47 억		1166362	N	N	387	N	00	N
111	20230908	110849	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	-500	5	-0.45	245528800	2196	32.30	112800	112800	111200	145600	78400	112000	111807.29	12.36	0	41	113466	112732	111366	110632	109266	113100	111000	47	33600	500	85120	100	1	9434574	10520	18.80	0.51	12	0.02	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		1166362	N	N	387	N	00	N
112	20230908	100840	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-200	5	-0.18	109614300	978	14.39	112800	112800	111200	145600	78400	112000	112080.06	12.36	0	-97	113466	112732	111366	110632	109266	113100	111000	47	33600	500	85120	100	1	9434574	10548	18.85	0.52	12	0.01	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.10	Y	280360	500	47 억		1166362	N	N	387	N	00	N
113	20230908	090846	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112200	200	2	0.18	11032000	98	1.44	112800	112800	112200	145600	78400	112000	112571.43	12.36	0	24	113466	112732	111366	110632	109266	113100	111000	47	33600	500	85120	100	1	9434574	10586	18.92	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.28	91000	20230726	23.30	127600	-12.07	20230214	91000	23.30	20230726	139000	-19.28	20220930	91000	23.30	20230726	0.10	Y	280360	500	47 억		1166362	N	N	387	N	00	N
114	20230907	160831	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	900	2	0.81	757469700	6797	167.58	110000	112100	110000	144400	77800	111100	111441.77	12.36	0	450	112900	112000	111400	110500	109900	111700	110200	47	33300	500	84430	100	1	9434574	10567	18.88	0.52	12	0.07	5931.00	216983.00	139000	20220930	-19.42	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	139000	-19.42	20220930	91000	23.08	20230726	0.10	Y	280360	500	47 억		1165834	N	N	387	N	00	N
115	20230907	150838	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112100	1000	2	0.90	708509700	6360	156.80	110000	112100	110000	144400	77800	111100	111400.90	12.36	0	507	112900	112000	111400	110500	109900	111700	110200	47	33300	500	84430	100	1	9434574	10576	18.90	0.52	12	0.07	5931.00	216983.00	139000	20220930	-19.35	91000	20230726	23.19	127600	-12.15	20230214	91000	23.19	20230726	139000	-19.35	20220930	91000	23.19	20230726	0.10	Y	280360	500	47 억		1165834	N	N	427	N	00	N
116	20230907	140835	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	600	2	0.54	559301600	5026	123.92	110000	112000	110000	144400	77800	111100	111281.66	12.36	0	413	112900	112000	111400	110500	109900	111700	110200	47	33300	500	84430	100	1	9434574	10538	18.83	0.51	12	0.05	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	0.10	Y	280360	500	47 억		1165834	N	N	427	N	00	N
117	20230907	130830	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	600	2	0.54	446852400	4019	99.09	110000	112000	110000	144400	77800	111100	111184.97	12.36	0	477	112900	112000	111400	110500	109900	111700	110200	47	33300	500	84430	100	1	9434574	10538	18.83	0.51	12	0.04	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	0.10	Y	280360	500	47 억		1165834	N	N	427	N	00	N
118	20230907	120843	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	400	2	0.36	372619500	3354	82.69	110000	112000	110000	144400	77800	111100	111097.05	12.36	0	444	112900	112000	111400	110500	109900	111700	110200	47	33300	500	84430	100	1	9434574	10520	18.80	0.51	12	0.04	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		1165834	N	N	427	N	00	N
119	20230907	110834	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	200	2	0.18	281351700	2534	62.48	110000	112000	110000	144400	77800	111100	111030.66	12.36	0	466	112900	112000	111400	110500	109900	111700	110200	47	33300	500	84430	100	1	9434574	10501	18.77	0.51	12	0.03	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	0.10	Y	280360	500	47 억		1165834	N	N	427	N	00	N
120	20230907	100835	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	200	2	0.18	79938700	719	17.73	110000	112000	110000	144400	77800	111100	111180.39	12.36	0	166	112900	112000	111400	110500	109900	111700	110200	47	33300	500	84430	100	1	9434574	10501	18.77	0.51	12	0.01	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	0.10	Y	280360	500	47 억		1165834	N	N	427	N	00	N
121	20230907	090848	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	900	2	0.81	23614400	213	5.25	110000	112000	110000	144400	77800	111100	110865.73	12.36	0	152	112900	112000	111400	110500	109900	111700	110200	47	33300	500	84430	100	1	9434574	10567	18.88	0.52	12	0.00	5931.00	216983.00	139000	20220930	-19.42	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	139000	-19.42	20220930	91000	23.08	20230726	0.10	Y	280360	500	47 억		1165834	N	N	427	N	00	N
122	20230906	160834	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111100	-700	5	-0.63	452034300	4052	70.72	111200	112300	110800	145300	78300	111800	111558.32	12.35	0	592	113400	112600	111900	111100	110400	112250	110750	47	33500	500	84960	100	1	9434574	10482	18.73	0.51	12	0.04	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	0.10	Y	280360	500	47 억		1165617	N	N	427	N	00	N
123	20230906	150836	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	-100	5	-0.09	433089900	3882	67.75	111200	112300	110800	145300	78300	111800	111563.60	12.35	0	526	113400	112600	111900	111100	110400	112250	110750	47	33500	500	84960	100	1	9434574	10538	18.83	0.51	12	0.04	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	0.10	Y	280360	500	47 억		1165617	N	N	598	N	00	N
124	20230906	140836	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	0	3	0.00	368979300	3308	57.73	111200	112300	110800	145300	78300	111800	111541.51	12.35	0	446	113400	112600	111900	111100	110400	112250	110750	47	33500	500	84960	100	1	9434574	10548	18.85	0.52	12	0.04	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.10	Y	280360	500	47 억		1165617	N	N	598	N	00	N
125	20230906	130826	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	0	3	0.00	259321600	2326	40.59	111200	112300	110800	145300	78300	111800	111488.22	12.35	0	246	113400	112600	111900	111100	110400	112250	110750	47	33500	500	84960	100	1	9434574	10548	18.85	0.52	12	0.02	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.10	Y	280360	500	47 억		1165617	N	N	598	N	00	N
126	20230906	120838	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111300	-500	5	-0.45	205055000	1840	32.11	111200	112300	110800	145300	78300	111800	111442.93	12.35	0	255	113400	112600	111900	111100	110400	112250	110750	47	33500	500	84960	100	1	9434574	10501	18.77	0.51	12	0.02	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	0.10	Y	280360	500	47 억		1165617	N	N	598	N	00	N
127	20230906	110847	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	-300	5	-0.27	157000200	1409	24.59	111200	112300	110800	145300	78300	111800	111426.69	12.35	0	291	113400	112600	111900	111100	110400	112250	110750	47	33500	500	84960	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		1165617	N	N	598	N	00	N
128	20230906	100822	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111100	-700	5	-0.63	101464500	910	15.88	111200	112300	110800	145300	78300	111800	111499.45	12.35	0	319	113400	112600	111900	111100	110400	112250	110750	47	33500	500	84960	100	1	9434574	10482	18.73	0.51	12	0.01	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	0.10	Y	280360	500	47 억		1165617	N	N	598	N	00	N
129	20230906	090825	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	-100	5	-0.09	10574900	95	1.66	111200	111800	111200	145300	78300	111800	111314.74	12.35	0	44	113400	112600	111900	111100	110400	112250	110750	47	33500	500	84960	100	1	9434574	10538	18.83	0.51	12	0.00	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	0.10	Y	280360	500	47 억		1165617	N	N	598	N	00	N
130	20230905	160826	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-1200	5	-1.06	640004300	5729	90.59	112000	112700	111200	146900	79100	113000	111713.09	12.38	0	-2670	115466	114232	111766	110532	108066	114850	111150	47	33900	500	85880	100	1	9434574	10548	18.85	0.52	12	0.06	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.10	Y	280360	500	47 억		1168407	N	N	598	N	00	N
131	20230905	150838	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	-1100	5	-0.97	608648200	5449	86.16	112000	112700	111200	146900	79100	113000	111699.06	12.38	0	-2738	115466	114232	111766	110532	108066	114850	111150	47	33900	500	85880	100	1	9434574	10557	18.87	0.52	12	0.06	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		1168407	N	N	644	N	00	N
132	20230905	140836	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-1200	5	-1.06	510169300	4568	72.23	112000	112700	111200	146900	79100	113000	111683.30	12.38	0	-2448	115466	114232	111766	110532	108066	114850	111150	47	33900	500	85880	100	1	9434574	10548	18.85	0.52	12	0.05	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.10	Y	280360	500	47 억		1168407	N	N	644	N	00	N
133	20230905	130816	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	-1200	5	-1.06	444370300	3979	62.92	112000	112700	111200	146900	79100	113000	111678.89	12.38	0	-2125	115466	114232	111766	110532	108066	114850	111150	47	33900	500	85880	100	1	9434574	10548	18.85	0.52	12	0.04	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.10	Y	280360	500	47 억		1168407	N	N	644	N	00	N
134	20230905	120820	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	-1300	5	-1.15	394747000	3535	55.90	112000	112700	111200	146900	79100	113000	111668.18	12.38	0	-1819	115466	114232	111766	110532	108066	114850	111150	47	33900	500	85880	100	1	9434574	10538	18.83	0.51	12	0.04	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	0.10	Y	280360	500	47 억		1168407	N	N	644	N	00	N
135	20230905	110827	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111600	-1400	5	-1.24	335715500	3006	47.53	112000	112700	111200	146900	79100	113000	111681.80	12.38	0	-1542	115466	114232	111766	110532	108066	114850	111150	47	33900	500	85880	100	1	9434574	10529	18.82	0.51	12	0.03	5931.00	216983.00	139000	20220930	-19.71	91000	20230726	22.64	127600	-12.54	20230214	91000	22.64	20230726	139000	-19.71	20220930	91000	22.64	20230726	0.10	Y	280360	500	47 억		1168407	N	N	644	N	00	N
136	20230905	100816	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111700	-1300	5	-1.15	138808200	1240	19.61	112000	112700	111500	146900	79100	113000	111942.10	12.38	0	-285	115466	114232	111766	110532	108066	114850	111150	47	33900	500	85880	100	1	9434574	10538	18.83	0.51	12	0.01	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	0.10	Y	280360	500	47 억		1168407	N	N	644	N	00	N
137	20230905	090815	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112600	-400	5	-0.35	47085200	420	6.64	112000	112600	112000	146900	79100	113000	112107.62	12.38	0	-6	115466	114232	111766	110532	108066	114850	111150	47	33900	500	85880	100	1	9434574	10623	18.98	0.52	12	0.00	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	0.10	Y	280360	500	47 억		1168407	N	N	644	N	00	N
138	20230904	160812	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	113000	2200	2	1.99	689795100	6176	62.35	110300	113000	109300	144000	77600	110800	111687.71	12.36	0	1764	112933	111866	110933	109866	108933	112400	110400	47	33200	500	84200	100	1	9434574	10661	19.05	0.52	12	0.07	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		1166179	N	N	644	N	00	N
139	20230904	150800	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112700	1900	2	1.71	635822000	5698	57.53	110300	112900	109300	144000	77600	110800	111586.87	12.36	0	1725	112933	111866	110933	109866	108933	112400	110400	47	33200	500	84200	100	1	9434574	10633	19.00	0.52	12	0.06	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		1166179	N	N	527	N	00	N
140	20230904	140758	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	112000	1200	2	1.08	477791200	4293	43.34	110300	112100	109300	144000	77600	110800	111295.41	12.36	0	1979	112933	111866	110933	109866	108933	112400	110400	47	33200	500	84200	100	1	9434574	10567	18.88	0.52	12	0.05	5931.00	216983.00	139000	20220930	-19.42	91000	20230726	23.08	127600	-12.23	20230214	91000	23.08	20230726	139000	-19.42	20220930	91000	23.08	20230726	0.10	Y	280360	500	47 억		1166179	N	N	527	N	00	N
141	20230904	130809	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	1100	2	0.99	400239200	3600	36.35	110300	112100	109300	144000	77600	110800	111177.56	12.36	0	1940	112933	111866	110933	109866	108933	112400	110400	47	33200	500	84200	100	1	9434574	10557	18.87	0.52	12	0.04	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		1166179	N	N	527	N	00	N
142	20230904	120755	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	700	2	0.63	351278000	3161	31.91	110300	112100	109300	144000	77600	110800	111128.76	12.36	0	1726	112933	111866	110933	109866	108933	112400	110400	47	33200	500	84200	100	1	9434574	10520	18.80	0.51	12	0.03	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		1166179	N	N	527	N	00	N
143	20230904	110740	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111500	700	2	0.63	322861800	2906	29.34	110300	112100	109300	144000	77600	110800	111101.79	12.36	0	1654	112933	111866	110933	109866	108933	112400	110400	47	33200	500	84200	100	1	9434574	10520	18.80	0.51	12	0.03	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		1166179	N	N	527	N	00	N
144	20230904	100745	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111200	400	2	0.36	243365100	2194	22.15	110300	111800	109300	144000	77600	110800	110923.02	12.36	0	1489	112933	111866	110933	109866	108933	112400	110400	47	33200	500	84200	100	1	9434574	10491	18.75	0.51	12	0.02	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	0.10	Y	280360	500	47 억		1166179	N	N	527	N	00	N
145	20230904	090800	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110700	-100	5	-0.09	66844500	607	6.13	110300	110700	109300	144000	77600	110800	110122.73	12.36	0	196	112933	111866	110933	109866	108933	112400	110400	47	33200	500	84200	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	0.10	Y	280360	500	47 억		1166179	N	N	527	N	00	N
146	20230901	160750	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110800	-600	5	-0.54	1103534600	9905	85.33	110300	112000	110000	144800	78000	111400	111412.00	12.36	0	-1173	113000	112200	110600	109800	108200	112600	110200	47	33400	500	84660	100	1	9434574	10454	18.68	0.51	12	0.10	5931.00	216983.00	139000	20220930	-20.29	91000	20230726	21.76	127600	-13.17	20230214	91000	21.76	20230726	139000	-20.29	20220930	91000	21.76	20230726	0.09	Y	280360	500	47 억		1166048	N	N	527	N	00	N
147	20230901	150801	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	400	2	0.36	1067009200	9577	82.50	110300	112000	110000	144800	78000	111400	111413.72	12.36	0	-1156	113000	112200	110600	109800	108200	112600	110200	47	33400	500	84660	100	1	9434574	10548	18.85	0.52	12	0.10	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.09	Y	280360	500	47 억		1166048	N	N	1229	N	00	N
148	20230901	140800	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	400	2	0.36	624147800	5616	48.38	110300	112000	110000	144800	78000	111400	111137.43	12.36	0	1359	113000	112200	110600	109800	108200	112600	110200	47	33400	500	84660	100	1	9434574	10548	18.85	0.52	12	0.06	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.09	Y	280360	500	47 억		1166048	N	N	1229	N	00	N
149	20230901	130737	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	500	2	0.45	562183600	5062	43.61	110300	112000	110000	144800	78000	111400	111059.58	12.36	0	1218	113000	112200	110600	109800	108200	112600	110200	47	33400	500	84660	100	1	9434574	10557	18.87	0.52	12	0.05	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	0.09	Y	280360	500	47 억		1166048	N	N	1229	N	00	N
150	20230901	120748	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111900	500	2	0.45	504918300	4550	39.20	110300	112000	110000	144800	78000	111400	110971.05	12.36	0	1037	113000	112200	110600	109800	108200	112600	110200	47	33400	500	84660	100	1	9434574	10557	18.87	0.52	12	0.05	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	0.09	Y	280360	500	47 억		1166048	N	N	1229	N	00	N
151	20230901	110747	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111800	400	2	0.36	390265200	3525	30.37	110300	111900	110000	144800	78000	111400	110713.53	12.36	0	780	113000	112200	110600	109800	108200	112600	110200	47	33400	500	84660	100	1	9434574	10548	18.85	0.52	12	0.04	5931.00	216983.00	139000	20220930	-19.57	91000	20230726	22.86	127600	-12.38	20230214	91000	22.86	20230726	139000	-19.57	20220930	91000	22.86	20230726	0.09	Y	280360	500	47 억		1166048	N	N	1229	N	00	N
152	20230901	100742	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	110700	-700	5	-0.63	257448700	2329	20.06	110300	111700	110000	144800	78000	111400	110540.45	12.36	0	400	113000	112200	110600	109800	108200	112600	110200	47	33400	500	84660	100	1	9434574	10444	18.66	0.51	12	0.02	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	0.09	Y	280360	500	47 억		1166048	N	N	1229	N	00	N
153	20230901	090731	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	111000	-400	5	-0.36	35809600	324	2.79	110300	111000	110300	144800	78000	111400	110523.46	12.36	0	40	113000	112200	110600	109800	108200	112600	110200	47	33400	500	84660	100	1	9434574	10472	18.72	0.51	12	0.00	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	0.09	Y	280360	500	47 억		1166048	N	N	1229	N	00	N