KissMeData/097950/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160728	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307000	0	3	0.00	7452784500	24330	41.55	305000	309000	300500	399000	215000	307000	306319.91	22.45	0	-9138	319666	313332	304166	297832	288666	316500	301000	753	92000	5000	233320	500	1	15054186	46216	8.44	0.73	12	0.16	36378.00	418518.00	429000	20221103	-28.44	258000	20230726	18.99	383500	-19.95	20230102	258000	18.99	20230726	429000	-28.44	20221103	258000	18.99	20230726	0.25	Y	097950	5000	752 억	3380090	N	N	2258	N	N
3	20230927	150735	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307500	500	2	0.16	6316803000	20631	35.23	305000	309000	300500	399000	215000	307000	306180.17	22.45	0	-9580	319666	313332	304166	297832	288666	316500	301000	753	92000	5000	233320	500	1	15054186	46292	8.45	0.73	12	0.14	36378.00	418518.00	429000	20221103	-28.32	258000	20230726	19.19	383500	-19.82	20230102	258000	19.19	20230726	429000	-28.32	20221103	258000	19.19	20230726	0.25	Y	097950	5000	752 억	3380090	N	N	8115	N	N
4	20230927	140735	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307000	0	3	0.00	5212747000	17035	29.09	305000	309000	300500	399000	215000	307000	306002.17	22.45	0	-7653	319666	313332	304166	297832	288666	316500	301000	753	92000	5000	233320	500	1	15054186	46216	8.44	0.73	12	0.11	36378.00	418518.00	429000	20221103	-28.44	258000	20230726	18.99	383500	-19.95	20230102	258000	18.99	20230726	429000	-28.44	20221103	258000	18.99	20230726	0.25	Y	097950	5000	752 억	3380090	N	N	8115	N	N
5	20230927	130726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307000	0	3	0.00	4131072000	13510	23.07	305000	309000	300500	399000	215000	307000	305778.83	22.45	0	-5547	319666	313332	304166	297832	288666	316500	301000	753	92000	5000	233320	500	1	15054186	46216	8.44	0.73	12	0.09	36378.00	418518.00	429000	20221103	-28.44	258000	20230726	18.99	383500	-19.95	20230102	258000	18.99	20230726	429000	-28.44	20221103	258000	18.99	20230726	0.25	Y	097950	5000	752 억	3380090	N	N	8115	N	N
6	20230927	120725	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307000	0	3	0.00	3242343000	10616	18.13	305000	309000	300500	399000	215000	307000	305420.40	22.45	0	-3657	319666	313332	304166	297832	288666	316500	301000	753	92000	5000	233320	500	1	15054186	46216	8.44	0.73	12	0.07	36378.00	418518.00	429000	20221103	-28.44	258000	20230726	18.99	383500	-19.95	20230102	258000	18.99	20230726	429000	-28.44	20221103	258000	18.99	20230726	0.25	Y	097950	5000	752 억	3380090	N	N	8115	N	N
7	20230927	110732	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	308000	1000	2	0.33	2333939500	7665	13.09	305000	308000	300500	399000	215000	307000	304493.09	22.45	0	-2052	319666	313332	304166	297832	288666	316500	301000	753	92000	5000	233320	500	1	15054186	46367	8.47	0.74	12	0.05	36378.00	418518.00	429000	20221103	-28.21	258000	20230726	19.38	383500	-19.69	20230102	258000	19.38	20230726	429000	-28.21	20221103	258000	19.38	20230726	0.25	Y	097950	5000	752 억	3380090	N	N	8115	N	N
8	20230927	100727	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305000	-2000	5	-0.65	1260671000	4165	7.11	305000	306000	300500	399000	215000	307000	302682.11	22.45	0	-1133	319666	313332	304166	297832	288666	316500	301000	753	92000	5000	233320	500	1	15054186	45915	8.38	0.73	12	0.03	36378.00	418518.00	429000	20221103	-28.90	258000	20230726	18.22	383500	-20.47	20230102	258000	18.22	20230726	429000	-28.90	20221103	258000	18.22	20230726	0.25	Y	097950	5000	752 억	3380090	N	N	8115	N	N
9	20230927	090739	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	303000	-4000	5	-1.30	229092500	755	1.29	305000	306000	302500	399000	215000	307000	303433.77	22.45	0	-381	319666	313332	304166	297832	288666	316500	301000	753	92000	5000	233320	500	1	15054186	45614	8.33	0.72	12	0.01	36378.00	418518.00	429000	20221103	-29.37	258000	20230726	17.44	383500	-20.99	20230102	258000	17.44	20230726	429000	-29.37	20221103	258000	17.44	20230726	0.25	Y	097950	5000	752 억	3380090	N	N	8115	N	N
10	20230926	160726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307000	7500	2	2.50	17986065000	58424	485.37	296500	310500	295000	389000	210000	299500	307854.49	22.60	0	-8265	303833	301666	298833	296666	293833	302000	297000	753	89500	5000	227620	500	1	15054186	46216	8.44	0.73	12	0.39	36378.00	418518.00	429000	20221103	-28.44	258000	20230726	18.99	383500	-19.95	20230102	258000	18.99	20230726	429000	-28.44	20221103	258000	18.99	20230726	0.25	Y	097950	5000	752 억	3402619	N	N	8115	N	N
11	20230926	150727	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307500	8000	2	2.67	16884023000	54836	455.56	296500	310500	295000	389000	210000	299500	307900.34	22.60	0	-7428	303833	301666	298833	296666	293833	302000	297000	753	89500	5000	227620	500	1	15054186	46292	8.45	0.73	12	0.36	36378.00	418518.00	429000	20221103	-28.32	258000	20230726	19.19	383500	-19.82	20230102	258000	19.19	20230726	429000	-28.32	20221103	258000	19.19	20230726	0.25	Y	097950	5000	752 억	3402619	N	N	2471	N	N
12	20230926	140720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	308500	9000	2	3.01	14435787500	46879	389.46	296500	310500	295000	389000	210000	299500	307937.19	22.60	0	-3918	303833	301666	298833	296666	293833	302000	297000	753	89500	5000	227620	500	1	15054186	46442	8.48	0.74	12	0.31	36378.00	418518.00	429000	20221103	-28.09	258000	20230726	19.57	383500	-19.56	20230102	258000	19.57	20230726	429000	-28.09	20221103	258000	19.57	20230726	0.25	Y	097950	5000	752 억	3402619	N	N	2471	N	N
13	20230926	130723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	310000	10500	2	3.51	12002821500	39009	324.08	296500	310500	295000	389000	210000	299500	307693.65	22.60	0	-887	303833	301666	298833	296666	293833	302000	297000	753	89500	5000	227620	500	1	15054186	46668	8.52	0.74	12	0.26	36378.00	418518.00	429000	20221103	-27.74	258000	20230726	20.16	383500	-19.17	20230102	258000	20.16	20230726	429000	-27.74	20221103	258000	20.16	20230726	0.25	Y	097950	5000	752 억	3402619	N	N	2471	N	N
14	20230926	120726	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	310000	10500	2	3.51	9929681000	32325	268.55	296500	310500	295000	389000	210000	299500	307182.71	22.60	0	-107	303833	301666	298833	296666	293833	302000	297000	753	89500	5000	227620	500	1	15054186	46668	8.52	0.74	12	0.21	36378.00	418518.00	429000	20221103	-27.74	258000	20230726	20.16	383500	-19.17	20230102	258000	20.16	20230726	429000	-27.74	20221103	258000	20.16	20230726	0.25	Y	097950	5000	752 억	3402619	N	N	2471	N	N
15	20230926	110725	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	310500	11000	2	3.67	7843829000	25586	212.56	296500	310500	295000	389000	210000	299500	306567.22	22.60	0	1117	303833	301666	298833	296666	293833	302000	297000	753	89500	5000	227620	500	1	15054186	46743	8.54	0.74	12	0.17	36378.00	418518.00	429000	20221103	-27.62	258000	20230726	20.35	383500	-19.04	20230102	258000	20.35	20230726	429000	-27.62	20221103	258000	20.35	20230726	0.25	Y	097950	5000	752 억	3402619	N	N	2471	N	N
16	20230926	100724	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307500	8000	2	2.67	3589581000	11800	98.03	296500	308500	295000	389000	210000	299500	304201.78	22.60	0	-428	303833	301666	298833	296666	293833	302000	297000	753	89500	5000	227620	500	1	15054186	46292	8.45	0.73	12	0.08	36378.00	418518.00	429000	20221103	-28.32	258000	20230726	19.19	383500	-19.82	20230102	258000	19.19	20230726	429000	-28.32	20221103	258000	19.19	20230726	0.25	Y	097950	5000	752 억	3402619	N	N	2471	N	N
17	20230926	090725	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	-2000	5	-0.67	350203500	1179	9.79	296500	299500	295000	389000	210000	299500	297034.35	22.60	0	207	303833	301666	298833	296666	293833	302000	297000	753	89500	5000	227620	500	1	15054186	44786	8.18	0.71	12	0.01	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.25	Y	097950	5000	752 억	3402619	N	N	2471	N	N
18	20230925	160725	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	1000	2	0.34	3598763000	12035	79.49	299500	301000	296000	388000	209000	298500	299024.76	22.60	0	-779	308500	303500	299500	294500	290500	301500	292500	753	89500	5000	226860	500	1	15054186	45087	8.23	0.72	12	0.08	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.24	Y	097950	5000	752 억	3402864	N	N	2471	N	N
19	20230925	150729	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299000	500	2	0.17	2783281500	9311	61.50	299500	301000	296000	388000	209000	298500	298924.01	22.60	0	-564	308500	303500	299500	294500	290500	301500	292500	753	89500	5000	226860	500	1	15054186	45012	8.22	0.71	12	0.06	36378.00	418518.00	429000	20221103	-30.30	258000	20230726	15.89	383500	-22.03	20230102	258000	15.89	20230726	429000	-30.30	20221103	258000	15.89	20230726	0.24	Y	097950	5000	752 억	3402864	N	N	2839	N	N
20	20230925	140714	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	1000	2	0.34	1922734000	6439	42.53	299500	300500	296000	388000	209000	298500	298607.55	22.60	0	137	308500	303500	299500	294500	290500	301500	292500	753	89500	5000	226860	500	1	15054186	45087	8.23	0.72	12	0.04	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.24	Y	097950	5000	752 억	3402864	N	N	2839	N	N
21	20230925	130720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	1000	2	0.34	1737540500	5820	38.44	299500	300500	296000	388000	209000	298500	298546.48	22.60	0	-26	308500	303500	299500	294500	290500	301500	292500	753	89500	5000	226860	500	1	15054186	45087	8.23	0.72	12	0.04	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.24	Y	097950	5000	752 억	3402864	N	N	2839	N	N
22	20230925	120725	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298500	0	3	0.00	1447510000	4849	32.03	299500	300500	296000	388000	209000	298500	298517.22	22.60	0	249	308500	303500	299500	294500	290500	301500	292500	753	89500	5000	226860	500	1	15054186	44937	8.21	0.71	12	0.03	36378.00	418518.00	429000	20221103	-30.42	258000	20230726	15.70	383500	-22.16	20230102	258000	15.70	20230726	429000	-30.42	20221103	258000	15.70	20230726	0.24	Y	097950	5000	752 억	3402864	N	N	2839	N	N
23	20230925	110719	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298500	0	3	0.00	1262232500	4228	27.92	299500	300500	296000	388000	209000	298500	298541.27	22.60	0	550	308500	303500	299500	294500	290500	301500	292500	753	89500	5000	226860	500	1	15054186	44937	8.21	0.71	12	0.03	36378.00	418518.00	429000	20221103	-30.42	258000	20230726	15.70	383500	-22.16	20230102	258000	15.70	20230726	429000	-30.42	20221103	258000	15.70	20230726	0.24	Y	097950	5000	752 억	3402864	N	N	2839	N	N
24	20230925	100723	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300000	1500	2	0.50	962716500	3226	21.31	299500	300500	296000	388000	209000	298500	298424.21	22.60	0	401	308500	303500	299500	294500	290500	301500	292500	753	89500	5000	226860	500	1	15054186	45163	8.25	0.72	12	0.02	36378.00	418518.00	429000	20221103	-30.07	258000	20230726	16.28	383500	-21.77	20230102	258000	16.28	20230726	429000	-30.07	20221103	258000	16.28	20230726	0.24	Y	097950	5000	752 억	3402864	N	N	2839	N	N
25	20230925	090720	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	-1500	5	-0.50	102176500	343	2.27	299500	299500	296000	388000	209000	298500	297890.67	22.60	0	-109	308500	303500	299500	294500	290500	301500	292500	753	89500	5000	226860	500	1	15054186	44711	8.16	0.71	12	0.00	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.24	Y	097950	5000	752 억	3402864	N	N	2839	N	N
26	20230922	160745	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298500	-6500	5	-2.13	4495898500	15068	66.02	304500	304500	295500	396500	213500	305000	298373.48	22.61	0	-2715	311333	308166	305333	302166	299333	309750	303750	753	91500	5000	231800	500	1	15054186	44937	8.21	0.71	12	0.10	36378.00	418518.00	429000	20221103	-30.42	258000	20230726	15.70	383500	-22.16	20230102	258000	15.70	20230726	429000	-30.42	20221103	258000	15.70	20230726	0.24	Y	097950	5000	752 억	3404296	N	N	2839	N	N
27	20230922	150741	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299000	-6000	5	-1.97	3745695500	12556	55.01	304500	304500	295500	396500	213500	305000	298319.17	22.61	0	-3073	311333	308166	305333	302166	299333	309750	303750	753	91500	5000	231800	500	1	15054186	45012	8.22	0.71	12	0.08	36378.00	418518.00	429000	20221103	-30.30	258000	20230726	15.89	383500	-22.03	20230102	258000	15.89	20230726	429000	-30.30	20221103	258000	15.89	20230726	0.24	Y	097950	5000	752 억	3404296	N	N	2963	N	N
28	20230922	140742	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298000	-7000	5	-2.30	2894754500	9708	42.53	304500	304500	295500	396500	213500	305000	298182.38	22.61	0	-2356	311333	308166	305333	302166	299333	309750	303750	753	91500	5000	231800	500	1	15054186	44861	8.19	0.71	12	0.06	36378.00	418518.00	429000	20221103	-30.54	258000	20230726	15.50	383500	-22.29	20230102	258000	15.50	20230726	429000	-30.54	20221103	258000	15.50	20230726	0.24	Y	097950	5000	752 억	3404296	N	N	2963	N	N
29	20230922	130655	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298000	-7000	5	-2.30	2401741000	8056	35.29	304500	304500	295500	396500	213500	305000	298130.71	22.61	0	-1801	311333	308166	305333	302166	299333	309750	303750	753	91500	5000	231800	500	1	15054186	44861	8.19	0.71	12	0.05	36378.00	418518.00	429000	20221103	-30.54	258000	20230726	15.50	383500	-22.29	20230102	258000	15.50	20230726	429000	-30.54	20221103	258000	15.50	20230726	0.24	Y	097950	5000	752 억	3404296	N	N	2963	N	N
30	20230922	120654	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	-7500	5	-2.46	2167432000	7270	31.85	304500	304500	295500	396500	213500	305000	298133.70	22.61	0	-1500	311333	308166	305333	302166	299333	309750	303750	753	91500	5000	231800	500	1	15054186	44786	8.18	0.71	12	0.05	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.24	Y	097950	5000	752 억	3404296	N	N	2963	N	N
31	20230922	110650	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298000	-7000	5	-2.30	1805806500	6055	26.53	304500	304500	295500	396500	213500	305000	298233.94	22.61	0	-1348	311333	308166	305333	302166	299333	309750	303750	753	91500	5000	231800	500	1	15054186	44861	8.19	0.71	12	0.04	36378.00	418518.00	429000	20221103	-30.54	258000	20230726	15.50	383500	-22.29	20230102	258000	15.50	20230726	429000	-30.54	20221103	258000	15.50	20230726	0.24	Y	097950	5000	752 억	3404296	N	N	2963	N	N
32	20230922	100652	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	-8500	5	-2.79	1263390000	4230	18.53	304500	304500	295500	396500	213500	305000	298673.76	22.61	0	-1991	311333	308166	305333	302166	299333	309750	303750	753	91500	5000	231800	500	1	15054186	44636	8.15	0.71	12	0.03	36378.00	418518.00	429000	20221103	-30.89	258000	20230726	14.92	383500	-22.69	20230102	258000	14.92	20230726	429000	-30.89	20221103	258000	14.92	20230726	0.24	Y	097950	5000	752 억	3404296	N	N	2963	N	N
33	20230922	090647	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300000	-5000	5	-1.64	256437500	848	3.72	304500	304500	300000	396500	213500	305000	302402.71	22.61	0	-366	311333	308166	305333	302166	299333	309750	303750	753	91500	5000	231800	500	1	15054186	45163	8.25	0.72	12	0.01	36378.00	418518.00	429000	20221103	-30.07	258000	20230726	16.28	383500	-21.77	20230102	258000	16.28	20230726	429000	-30.07	20221103	258000	16.28	20230726	0.24	Y	097950	5000	752 억	3404296	N	N	2963	N	N
34	20230921	160653	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305000	-1000	5	-0.33	6951574000	22820	190.42	303000	308500	302500	397500	214500	306000	304625.90	22.58	0	5268	313333	309666	307333	303666	301333	308500	302500	753	91500	5000	232560	500	1	15054186	45915	8.38	0.73	12	0.15	36378.00	418518.00	429000	20221103	-28.90	258000	20230726	18.22	383500	-20.47	20230102	258000	18.22	20230726	429000	-28.90	20221103	258000	18.22	20230726	0.24	Y	097950	5000	752 억	3399095	N	N	2963	N	N
35	20230921	150643	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	304000	-2000	5	-0.65	5601680500	18392	153.47	303000	308500	302500	397500	214500	306000	304571.58	22.58	0	4461	313333	309666	307333	303666	301333	308500	302500	753	91500	5000	232560	500	1	15054186	45765	8.36	0.73	12	0.12	36378.00	418518.00	429000	20221103	-29.14	258000	20230726	17.83	383500	-20.73	20230102	258000	17.83	20230726	429000	-29.14	20221103	258000	17.83	20230726	0.24	Y	097950	5000	752 억	3399095	N	N	3012	N	N
36	20230921	140649	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	303500	-2500	5	-0.82	4751092500	15588	130.07	303000	308500	302500	397500	214500	306000	304791.67	22.58	0	4004	313333	309666	307333	303666	301333	308500	302500	753	91500	5000	232560	500	1	15054186	45689	8.34	0.73	12	0.10	36378.00	418518.00	429000	20221103	-29.25	258000	20230726	17.64	383500	-20.86	20230102	258000	17.64	20230726	429000	-29.25	20221103	258000	17.64	20230726	0.24	Y	097950	5000	752 억	3399095	N	N	3012	N	N
37	20230921	130644	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	304000	-2000	5	-0.65	4019694000	13177	109.95	303000	308500	303000	397500	214500	306000	305053.81	22.58	0	3111	313333	309666	307333	303666	301333	308500	302500	753	91500	5000	232560	500	1	15054186	45765	8.36	0.73	12	0.09	36378.00	418518.00	429000	20221103	-29.14	258000	20230726	17.83	383500	-20.73	20230102	258000	17.83	20230726	429000	-29.14	20221103	258000	17.83	20230726	0.24	Y	097950	5000	752 억	3399095	N	N	3012	N	N
38	20230921	120638	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	303500	-2500	5	-0.82	3266195000	10697	89.26	303000	308500	303000	397500	214500	306000	305337.48	22.58	0	2083	313333	309666	307333	303666	301333	308500	302500	753	91500	5000	232560	500	1	15054186	45689	8.34	0.73	12	0.07	36378.00	418518.00	429000	20221103	-29.25	258000	20230726	17.64	383500	-20.86	20230102	258000	17.64	20230726	429000	-29.25	20221103	258000	17.64	20230726	0.24	Y	097950	5000	752 억	3399095	N	N	3012	N	N
39	20230921	110655	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	304500	-1500	5	-0.49	2315147500	7567	63.14	303000	308500	303000	397500	214500	306000	305953.15	22.58	0	1007	313333	309666	307333	303666	301333	308500	302500	753	91500	5000	232560	500	1	15054186	45840	8.37	0.73	12	0.05	36378.00	418518.00	429000	20221103	-29.02	258000	20230726	18.02	383500	-20.60	20230102	258000	18.02	20230726	429000	-29.02	20221103	258000	18.02	20230726	0.24	Y	097950	5000	752 억	3399095	N	N	3012	N	N
40	20230921	100642	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305500	-500	5	-0.16	1549034000	5056	42.19	303000	308500	303000	397500	214500	306000	306375.40	22.58	0	594	313333	309666	307333	303666	301333	308500	302500	753	91500	5000	232560	500	1	15054186	45991	8.40	0.73	12	0.03	36378.00	418518.00	429000	20221103	-28.79	258000	20230726	18.41	383500	-20.34	20230102	258000	18.41	20230726	429000	-28.79	20221103	258000	18.41	20230726	0.24	Y	097950	5000	752 억	3399095	N	N	3012	N	N
41	20230921	090646	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305500	-500	5	-0.16	254285000	834	6.96	303000	307000	303000	397500	214500	306000	304898.08	22.58	0	36	313333	309666	307333	303666	301333	308500	302500	753	91500	5000	232560	500	1	15054186	45991	8.40	0.73	12	0.01	36378.00	418518.00	429000	20221103	-28.79	258000	20230726	18.41	383500	-20.34	20230102	258000	18.41	20230726	429000	-28.79	20221103	258000	18.41	20230726	0.24	Y	097950	5000	752 억	3399095	N	N	3012	N	N
42	20230920	160650	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	306000	-4000	5	-1.29	3675230500	11980	71.17	310000	311000	305000	403000	217000	310000	306781.80	22.61	-84	-3653	314333	312166	310333	308166	306333	312000	308000	753	93000	5000	235600	500	1	15054186	46066	8.41	0.73	12	0.08	36378.00	418518.00	429000	20221103	-28.67	258000	20230726	18.60	383500	-20.21	20230102	258000	18.60	20230726	429000	-28.67	20221103	258000	18.60	20230726	0.24	Y	097950	5000	752 억	3403273	N	N	3012	N	N
43	20230920	150633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	306000	-4000	5	-1.29	2862055500	9322	55.38	310000	311000	305000	403000	217000	310000	307020.98	22.61	-84	-2253	314333	312166	310333	308166	306333	312000	308000	753	93000	5000	235600	500	1	15054186	46066	8.41	0.73	12	0.06	36378.00	418518.00	429000	20221103	-28.67	258000	20230726	18.60	383500	-20.21	20230102	258000	18.60	20230726	429000	-28.67	20221103	258000	18.60	20230726	0.24	Y	097950	5000	752 억	3403273	N	N	3601	N	N
44	20230920	140642	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	306500	-3500	5	-1.13	2341620000	7622	45.28	310000	311000	305000	403000	217000	310000	307217.85	22.61	-84	-1292	314333	312166	310333	308166	306333	312000	308000	753	93000	5000	235600	500	1	15054186	46141	8.43	0.73	12	0.05	36378.00	418518.00	429000	20221103	-28.55	258000	20230726	18.80	383500	-20.08	20230102	258000	18.80	20230726	429000	-28.55	20221103	258000	18.80	20230726	0.24	Y	097950	5000	752 억	3403273	N	N	3601	N	N
45	20230920	130638	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307500	-2500	5	-0.81	2007824000	6535	38.82	310000	311000	305000	403000	217000	310000	307240.78	22.61	-84	-849	314333	312166	310333	308166	306333	312000	308000	753	93000	5000	235600	500	1	15054186	46292	8.45	0.73	12	0.04	36378.00	418518.00	429000	20221103	-28.32	258000	20230726	19.19	383500	-19.82	20230102	258000	19.19	20230726	429000	-28.32	20221103	258000	19.19	20230726	0.24	Y	097950	5000	752 억	3403273	N	N	3601	N	N
46	20230920	120636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307500	-2500	5	-0.81	1711065000	5570	33.09	310000	311000	305000	403000	217000	310000	307191.99	22.61	-84	-902	314333	312166	310333	308166	306333	312000	308000	753	93000	5000	235600	500	1	15054186	46292	8.45	0.73	12	0.04	36378.00	418518.00	429000	20221103	-28.32	258000	20230726	19.19	383500	-19.82	20230102	258000	19.19	20230726	429000	-28.32	20221103	258000	19.19	20230726	0.24	Y	097950	5000	752 억	3403273	N	N	3601	N	N
47	20230920	110642	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	306500	-3500	5	-1.13	1291132500	4202	24.96	310000	311000	305000	403000	217000	310000	307264.88	22.61	-84	-879	314333	312166	310333	308166	306333	312000	308000	753	93000	5000	235600	500	1	15054186	46141	8.43	0.73	12	0.03	36378.00	418518.00	429000	20221103	-28.55	258000	20230726	18.80	383500	-20.08	20230102	258000	18.80	20230726	429000	-28.55	20221103	258000	18.80	20230726	0.24	Y	097950	5000	752 억	3403273	N	N	3601	N	N
48	20230920	100627	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	306000	-4000	5	-1.29	875421500	2842	16.88	310000	311000	305500	403000	217000	310000	308028.70	22.61	-84	-841	314333	312166	310333	308166	306333	312000	308000	753	93000	5000	235600	500	1	15054186	46066	8.41	0.73	12	0.02	36378.00	418518.00	429000	20221103	-28.67	258000	20230726	18.60	383500	-20.21	20230102	258000	18.60	20230726	429000	-28.67	20221103	258000	18.60	20230726	0.24	Y	097950	5000	752 억	3403273	N	N	3601	N	N
49	20230920	090638	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	308500	-1500	5	-0.48	224381000	726	4.31	310000	310000	307000	403000	217000	310000	309062.15	22.61	-84	-369	314333	312166	310333	308166	306333	312000	308000	753	93000	5000	235600	500	1	15054186	46442	8.48	0.74	12	0.00	36378.00	418518.00	429000	20221103	-28.09	258000	20230726	19.57	383500	-19.56	20230102	258000	19.57	20230726	429000	-28.09	20221103	258000	19.57	20230726	0.24	Y	097950	5000	752 억	3403273	N	N	3601	N	N
50	20230919	160634	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	310000	-1000	5	-0.32	5219281500	16811	43.80	310000	312500	308500	404000	218000	311000	310468.51	22.62	0	-1575	319333	315166	309833	305666	300333	317250	307750	753	93000	5000	236360	500	1	15054186	46668	8.52	0.74	12	0.11	36378.00	418518.00	429000	20221103	-27.74	258000	20230726	20.16	383500	-19.17	20230102	258000	20.16	20230726	429000	-27.74	20221103	258000	20.16	20230726	0.27	Y	097950	5000	752 억	3404851	N	N	3601	N	N
51	20230919	150636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	310500	-500	5	-0.16	4481443000	14432	37.61	310000	312500	308500	404000	218000	311000	310521.21	22.62	0	-1272	319333	315166	309833	305666	300333	317250	307750	753	93000	5000	236360	500	1	15054186	46743	8.54	0.74	12	0.10	36378.00	418518.00	429000	20221103	-27.62	258000	20230726	20.35	383500	-19.04	20230102	258000	20.35	20230726	429000	-27.62	20221103	258000	20.35	20230726	0.27	Y	097950	5000	752 억	3404851	N	N	4491	N	N
52	20230919	140633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	309000	-2000	5	-0.64	3702145000	11915	31.05	310000	312500	309000	404000	218000	311000	310712.92	22.62	0	-1057	319333	315166	309833	305666	300333	317250	307750	753	93000	5000	236360	500	1	15054186	46517	8.49	0.74	12	0.08	36378.00	418518.00	429000	20221103	-27.97	258000	20230726	19.77	383500	-19.43	20230102	258000	19.77	20230726	429000	-27.97	20221103	258000	19.77	20230726	0.27	Y	097950	5000	752 억	3404851	N	N	4491	N	N
53	20230919	130623	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	310000	-1000	5	-0.32	3047792000	9804	25.55	310000	312500	309000	404000	218000	311000	310872.27	22.62	0	-673	319333	315166	309833	305666	300333	317250	307750	753	93000	5000	236360	500	1	15054186	46668	8.52	0.74	12	0.07	36378.00	418518.00	429000	20221103	-27.74	258000	20230726	20.16	383500	-19.17	20230102	258000	20.16	20230726	429000	-27.74	20221103	258000	20.16	20230726	0.27	Y	097950	5000	752 억	3404851	N	N	4491	N	N
54	20230919	120640	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	311000	0	3	0.00	2544021500	8182	21.32	310000	312500	309000	404000	218000	311000	310929.03	22.62	0	-156	319333	315166	309833	305666	300333	317250	307750	753	93000	5000	236360	500	1	15054186	46819	8.55	0.74	12	0.05	36378.00	418518.00	429000	20221103	-27.51	258000	20230726	20.54	383500	-18.90	20230102	258000	20.54	20230726	429000	-27.51	20221103	258000	20.54	20230726	0.27	Y	097950	5000	752 억	3404851	N	N	4491	N	N
55	20230919	110640	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	311500	500	2	0.16	1939875500	6241	16.26	310000	312500	309000	404000	218000	311000	310827.62	22.62	0	392	319333	315166	309833	305666	300333	317250	307750	753	93000	5000	236360	500	1	15054186	46894	8.56	0.74	12	0.04	36378.00	418518.00	429000	20221103	-27.39	258000	20230726	20.74	383500	-18.77	20230102	258000	20.74	20230726	429000	-27.39	20221103	258000	20.74	20230726	0.27	Y	097950	5000	752 억	3404851	N	N	4491	N	N
56	20230919	100637	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	311000	0	3	0.00	1244681500	4006	10.44	310000	312500	309000	404000	218000	311000	310704.17	22.62	0	217	319333	315166	309833	305666	300333	317250	307750	753	93000	5000	236360	500	1	15054186	46819	8.55	0.74	12	0.03	36378.00	418518.00	429000	20221103	-27.51	258000	20230726	20.54	383500	-18.90	20230102	258000	20.54	20230726	429000	-27.51	20221103	258000	20.54	20230726	0.27	Y	097950	5000	752 억	3404851	N	N	4491	N	N
57	20230919	090631	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	310500	-500	5	-0.16	127607500	411	1.07	310000	311000	310000	404000	218000	311000	310478.00	22.62	0	76	319333	315166	309833	305666	300333	317250	307750	753	93000	5000	236360	500	1	15054186	46743	8.54	0.74	12	0.00	36378.00	418518.00	429000	20221103	-27.62	258000	20230726	20.35	383500	-19.04	20230102	258000	20.35	20230726	429000	-27.62	20221103	258000	20.35	20230726	0.27	Y	097950	5000	752 억	3404851	N	N	4491	N	N
58	20230918	160636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	311000	5500	2	1.80	11877184500	38345	64.59	304500	314000	304500	397000	214000	305500	309745.06	22.63	0	-826	314500	310000	303500	299000	292500	312250	301250	753	91500	5000	232180	500	1	15054186	46819	8.55	0.74	12	0.25	36378.00	418518.00	429000	20221103	-27.51	258000	20230726	20.54	383500	-18.90	20230102	258000	20.54	20230726	429000	-27.51	20221103	258000	20.54	20230726	0.27	Y	097950	5000	752 억	3407167	N	N	4491	N	N
59	20230918	150633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	312000	6500	2	2.13	10459515500	33786	56.91	304500	314000	304500	397000	214000	305500	309581.35	22.63	0	-358	314500	310000	303500	299000	292500	312250	301250	753	91500	5000	232180	500	1	15054186	46969	8.58	0.75	12	0.22	36378.00	418518.00	429000	20221103	-27.27	258000	20230726	20.93	383500	-18.64	20230102	258000	20.93	20230726	429000	-27.27	20221103	258000	20.93	20230726	0.27	Y	097950	5000	752 억	3407167	N	N	870	N	N
60	20230918	140648	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	310000	4500	2	1.47	5331767500	17328	29.19	304500	310000	304500	397000	214000	305500	307696.65	22.63	0	-951	314500	310000	303500	299000	292500	312250	301250	753	91500	5000	232180	500	1	15054186	46668	8.52	0.74	12	0.12	36378.00	418518.00	429000	20221103	-27.74	258000	20230726	20.16	383500	-19.17	20230102	258000	20.16	20230726	429000	-27.74	20221103	258000	20.16	20230726	0.27	Y	097950	5000	752 억	3407167	N	N	870	N	N
61	20230918	130633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305500	0	3	0.00	3408926000	11090	18.68	304500	310000	304500	397000	214000	305500	307387.38	22.63	0	-2128	314500	310000	303500	299000	292500	312250	301250	753	91500	5000	232180	500	1	15054186	45991	8.40	0.73	12	0.07	36378.00	418518.00	429000	20221103	-28.79	258000	20230726	18.41	383500	-20.34	20230102	258000	18.41	20230726	429000	-28.79	20221103	258000	18.41	20230726	0.27	Y	097950	5000	752 억	3407167	N	N	870	N	N
62	20230918	120636	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	306000	500	2	0.16	3079633500	10012	16.87	304500	310000	304500	397000	214000	305500	307594.24	22.63	0	-1717	314500	310000	303500	299000	292500	312250	301250	753	91500	5000	232180	500	1	15054186	46066	8.41	0.73	12	0.07	36378.00	418518.00	429000	20221103	-28.67	258000	20230726	18.60	383500	-20.21	20230102	258000	18.60	20230726	429000	-28.67	20221103	258000	18.60	20230726	0.27	Y	097950	5000	752 억	3407167	N	N	870	N	N
63	20230918	110629	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305500	0	3	0.00	2756035000	8953	15.08	304500	310000	304500	397000	214000	305500	307833.69	22.63	0	-1509	314500	310000	303500	299000	292500	312250	301250	753	91500	5000	232180	500	1	15054186	45991	8.40	0.73	12	0.06	36378.00	418518.00	429000	20221103	-28.79	258000	20230726	18.41	383500	-20.34	20230102	258000	18.41	20230726	429000	-28.79	20221103	258000	18.41	20230726	0.27	Y	097950	5000	752 억	3407167	N	N	870	N	N
64	20230918	100625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	306500	1000	2	0.33	2066174500	6699	11.28	304500	310000	304500	397000	214000	305500	308430.29	22.63	0	-335	314500	310000	303500	299000	292500	312250	301250	753	91500	5000	232180	500	1	15054186	46141	8.43	0.73	12	0.04	36378.00	418518.00	429000	20221103	-28.55	258000	20230726	18.80	383500	-20.08	20230102	258000	18.80	20230726	429000	-28.55	20221103	258000	18.80	20230726	0.27	Y	097950	5000	752 억	3407167	N	N	870	N	N
65	20230918	090624	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	309500	4000	2	1.31	507423500	1645	2.77	304500	310000	304500	397000	214000	305500	308464.13	22.63	0	200	314500	310000	303500	299000	292500	312250	301250	753	91500	5000	232180	500	1	15054186	46593	8.51	0.74	12	0.01	36378.00	418518.00	429000	20221103	-27.86	258000	20230726	19.96	383500	-19.30	20230102	258000	19.96	20230726	429000	-27.86	20221103	258000	19.96	20230726	0.27	Y	097950	5000	752 억	3407167	N	N	870	N	N
66	20230915	160631	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305500	8500	2	2.86	18056737500	59234	225.21	300000	308000	297000	386000	208000	297000	304837.17	22.57	0	10772	300666	298832	296166	294332	291666	299750	295250	753	89000	5000	225720	500	1	15054186	45991	8.40	0.73	12	0.39	36378.00	418518.00	429000	20221103	-28.79	258000	20230726	18.41	383500	-20.34	20230102	258000	18.41	20230726	429000	-28.79	20221103	258000	18.41	20230726	0.27	Y	097950	5000	752 억	3397051	N	N	870	N	N
67	20230915	150629	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	307000	10000	2	3.37	11039661000	36268	137.89	300000	308000	297000	386000	208000	297000	304391.23	22.57	0	12108	300666	298832	296166	294332	291666	299750	295250	753	89000	5000	225720	500	1	15054186	46216	8.44	0.73	12	0.24	36378.00	418518.00	429000	20221103	-28.44	258000	20230726	18.99	383500	-19.95	20230102	258000	18.99	20230726	429000	-28.44	20221103	258000	18.99	20230726	0.27	Y	097950	5000	752 억	3397051	N	N	5131	N	N
68	20230915	140628	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	306500	9500	2	3.20	8981523500	29566	112.41	300000	307000	297000	386000	208000	297000	303778.78	22.57	0	11671	300666	298832	296166	294332	291666	299750	295250	753	89000	5000	225720	500	1	15054186	46141	8.43	0.73	12	0.20	36378.00	418518.00	429000	20221103	-28.55	258000	20230726	18.80	383500	-20.08	20230102	258000	18.80	20230726	429000	-28.55	20221103	258000	18.80	20230726	0.27	Y	097950	5000	752 억	3397051	N	N	5131	N	N
69	20230915	130627	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305500	8500	2	2.86	6877643500	22691	86.27	300000	306000	297000	386000	208000	297000	303100.06	22.57	0	8432	300666	298832	296166	294332	291666	299750	295250	753	89000	5000	225720	500	1	15054186	45991	8.40	0.73	12	0.15	36378.00	418518.00	429000	20221103	-28.79	258000	20230726	18.41	383500	-20.34	20230102	258000	18.41	20230726	429000	-28.79	20221103	258000	18.41	20230726	0.27	Y	097950	5000	752 억	3397051	N	N	5131	N	N
70	20230915	120633	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	305000	8000	2	2.69	5983461500	19760	75.13	300000	306000	297000	386000	208000	297000	302806.76	22.57	0	8084	300666	298832	296166	294332	291666	299750	295250	753	89000	5000	225720	500	1	15054186	45915	8.38	0.73	12	0.13	36378.00	418518.00	429000	20221103	-28.90	258000	20230726	18.22	383500	-20.47	20230102	258000	18.22	20230726	429000	-28.90	20221103	258000	18.22	20230726	0.27	Y	097950	5000	752 억	3397051	N	N	5131	N	N
71	20230915	110635	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	304000	7000	2	2.36	4936441500	16319	62.04	300000	306000	297000	386000	208000	297000	302496.57	22.57	0	6826	300666	298832	296166	294332	291666	299750	295250	753	89000	5000	225720	500	1	15054186	45765	8.36	0.73	12	0.11	36378.00	418518.00	429000	20221103	-29.14	258000	20230726	17.83	383500	-20.73	20230102	258000	17.83	20230726	429000	-29.14	20221103	258000	17.83	20230726	0.27	Y	097950	5000	752 억	3397051	N	N	5131	N	N
72	20230915	100632	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	303500	6500	2	2.19	2973993000	9873	37.54	300000	304000	297000	386000	208000	297000	301224.86	22.57	0	3017	300666	298832	296166	294332	291666	299750	295250	753	89000	5000	225720	500	1	15054186	45689	8.34	0.73	12	0.07	36378.00	418518.00	429000	20221103	-29.25	258000	20230726	17.64	383500	-20.86	20230102	258000	17.64	20230726	429000	-29.25	20221103	258000	17.64	20230726	0.27	Y	097950	5000	752 억	3397051	N	N	5131	N	N
73	20230915	090622	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299000	2000	2	0.67	122989500	411	1.56	300000	300000	298000	386000	208000	297000	299244.53	22.57	0	-41	300666	298832	296166	294332	291666	299750	295250	753	89000	5000	225720	500	1	15054186	45012	8.22	0.71	12	0.00	36378.00	418518.00	429000	20221103	-30.30	258000	20230726	15.89	383500	-22.03	20230102	258000	15.89	20230726	429000	-30.30	20221103	258000	15.89	20230726	0.27	Y	097950	5000	752 억	3397051	N	N	5131	N	N
74	20230914	160631	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	1500	2	0.51	7802269000	26285	114.04	293500	298000	293500	384000	207000	295500	296833.47	22.54	0	8849	297500	296500	294500	293500	291500	297000	294000	753	88500	5000	224580	500	1	15054186	44711	8.16	0.71	12	0.17	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.27	Y	097950	5000	752 억	3393717	N	N	5131	N	N
75	20230914	150615	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	1500	2	0.51	3881882500	13083	56.76	293500	298000	293500	384000	207000	295500	296711.95	22.54	0	4119	297500	296500	294500	293500	291500	297000	294000	753	88500	5000	224580	500	1	15054186	44711	8.16	0.71	12	0.09	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.27	Y	097950	5000	752 억	3393717	N	N	2645	N	N
76	20230914	140625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	500	2	0.17	3102778000	10455	45.36	293500	298000	293500	384000	207000	295500	296774.56	22.54	0	3707	297500	296500	294500	293500	291500	297000	294000	753	88500	5000	224580	500	1	15054186	44560	8.14	0.71	12	0.07	36378.00	418518.00	429000	20221103	-31.00	258000	20230726	14.73	383500	-22.82	20230102	258000	14.73	20230726	429000	-31.00	20221103	258000	14.73	20230726	0.27	Y	097950	5000	752 억	3393717	N	N	2645	N	N
77	20230914	130613	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	2000	2	0.68	2547514500	8583	37.24	293500	298000	293500	384000	207000	295500	296809.33	22.54	0	2932	297500	296500	294500	293500	291500	297000	294000	753	88500	5000	224580	500	1	15054186	44786	8.18	0.71	12	0.06	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.27	Y	097950	5000	752 억	3393717	N	N	2645	N	N
78	20230914	120623	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	1000	2	0.34	2136166000	7196	31.22	293500	298000	293500	384000	207000	295500	296854.64	22.54	0	2470	297500	296500	294500	293500	291500	297000	294000	753	88500	5000	224580	500	1	15054186	44636	8.15	0.71	12	0.05	36378.00	418518.00	429000	20221103	-30.89	258000	20230726	14.92	383500	-22.69	20230102	258000	14.92	20230726	429000	-30.89	20221103	258000	14.92	20230726	0.27	Y	097950	5000	752 억	3393717	N	N	2645	N	N
79	20230914	110617	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	2000	2	0.68	1676401500	5646	24.50	293500	298000	293500	384000	207000	295500	296918.44	22.54	0	2050	297500	296500	294500	293500	291500	297000	294000	753	88500	5000	224580	500	1	15054186	44786	8.18	0.71	12	0.04	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.27	Y	097950	5000	752 억	3393717	N	N	2645	N	N
80	20230914	100612	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	1000	2	0.34	1122733000	3784	16.42	293500	298000	293500	384000	207000	295500	296705.34	22.54	0	1236	297500	296500	294500	293500	291500	297000	294000	753	88500	5000	224580	500	1	15054186	44636	8.15	0.71	12	0.03	36378.00	418518.00	429000	20221103	-30.89	258000	20230726	14.92	383500	-22.69	20230102	258000	14.92	20230726	429000	-30.89	20221103	258000	14.92	20230726	0.27	Y	097950	5000	752 억	3393717	N	N	2645	N	N
81	20230914	090625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	1000	2	0.34	216352500	735	3.19	293500	297000	293500	384000	207000	295500	294357.14	22.54	0	291	297500	296500	294500	293500	291500	297000	294000	753	88500	5000	224580	500	1	15054186	44636	8.15	0.71	12	0.00	36378.00	418518.00	429000	20221103	-30.89	258000	20230726	14.92	383500	-22.69	20230102	258000	14.92	20230726	429000	-30.89	20221103	258000	14.92	20230726	0.27	Y	097950	5000	752 억	3393717	N	N	2645	N	N
82	20230913	160625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295500	-1500	5	-0.51	6766020500	23037	89.75	294000	295500	292500	386000	208000	297000	293702.09	22.54	0	7788	302333	299666	297333	294666	292333	301000	296000	753	89000	5000	225720	500	1	15054186	44485	8.12	0.71	12	0.15	36378.00	418518.00	429000	20221103	-31.12	258000	20230726	14.53	383500	-22.95	20230102	258000	14.53	20230726	429000	-31.12	20221103	258000	14.53	20230726	0.25	Y	097950	5000	752 억	3392681	N	N	2645	N	N
83	20230913	150621	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	-2500	5	-0.84	5867421000	19993	77.89	294000	295000	292500	386000	208000	297000	293473.77	22.54	0	6565	302333	299666	297333	294666	292333	301000	296000	753	89000	5000	225720	500	1	15054186	44335	8.10	0.70	12	0.13	36378.00	418518.00	429000	20221103	-31.35	258000	20230726	14.15	383500	-23.21	20230102	258000	14.15	20230726	429000	-31.35	20221103	258000	14.15	20230726	0.25	Y	097950	5000	752 억	3392681	N	N	4324	N	N
84	20230913	140625	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	-3000	5	-1.01	4703931500	16034	62.47	294000	295000	292500	386000	208000	297000	293372.30	22.54	0	3845	302333	299666	297333	294666	292333	301000	296000	753	89000	5000	225720	500	1	15054186	44259	8.08	0.70	12	0.11	36378.00	418518.00	429000	20221103	-31.47	258000	20230726	13.95	383500	-23.34	20230102	258000	13.95	20230726	429000	-31.47	20221103	258000	13.95	20230726	0.25	Y	097950	5000	752 억	3392681	N	N	4324	N	N
85	20230913	130608	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	-4000	5	-1.35	3279119500	11174	43.53	294000	295000	292500	386000	208000	297000	293459.77	22.54	0	2346	302333	299666	297333	294666	292333	301000	296000	753	89000	5000	225720	500	1	15054186	44109	8.05	0.70	12	0.07	36378.00	418518.00	429000	20221103	-31.70	258000	20230726	13.57	383500	-23.60	20230102	258000	13.57	20230726	429000	-31.70	20221103	258000	13.57	20230726	0.25	Y	097950	5000	752 억	3392681	N	N	4324	N	N
86	20230913	120624	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-4500	5	-1.52	2606074000	8875	34.58	294000	295000	292500	386000	208000	297000	293642.14	22.54	0	1454	302333	299666	297333	294666	292333	301000	296000	753	89000	5000	225720	500	1	15054186	44033	8.04	0.70	12	0.06	36378.00	418518.00	429000	20221103	-31.82	258000	20230726	13.37	383500	-23.73	20230102	258000	13.37	20230726	429000	-31.82	20221103	258000	13.37	20230726	0.25	Y	097950	5000	752 억	3392681	N	N	4324	N	N
87	20230913	110622	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	-3000	5	-1.01	1957125000	6661	25.95	294000	295000	293000	386000	208000	297000	293818.50	22.54	0	1215	302333	299666	297333	294666	292333	301000	296000	753	89000	5000	225720	500	1	15054186	44259	8.08	0.70	12	0.04	36378.00	418518.00	429000	20221103	-31.47	258000	20230726	13.95	383500	-23.34	20230102	258000	13.95	20230726	429000	-31.47	20221103	258000	13.95	20230726	0.25	Y	097950	5000	752 억	3392681	N	N	4324	N	N
88	20230913	100617	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	-2500	5	-0.84	1065041500	3622	14.11	294000	295000	293500	386000	208000	297000	294047.90	22.54	0	154	302333	299666	297333	294666	292333	301000	296000	753	89000	5000	225720	500	1	15054186	44335	8.10	0.70	12	0.02	36378.00	418518.00	429000	20221103	-31.35	258000	20230726	14.15	383500	-23.21	20230102	258000	14.15	20230726	429000	-31.35	20221103	258000	14.15	20230726	0.25	Y	097950	5000	752 억	3392681	N	N	4324	N	N
89	20230913	090611	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	-3000	5	-1.01	163814500	557	2.17	294000	295000	293500	386000	208000	297000	294101.44	22.54	0	-43	302333	299666	297333	294666	292333	301000	296000	753	89000	5000	225720	500	1	15054186	44259	8.08	0.70	12	0.00	36378.00	418518.00	429000	20221103	-31.47	258000	20230726	13.95	383500	-23.34	20230102	258000	13.95	20230726	429000	-31.47	20221103	258000	13.95	20230726	0.25	Y	097950	5000	752 억	3392681	N	N	4324	N	N
90	20230912	160607	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	3000	2	1.02	7627915000	25661	95.93	295000	300000	295000	382000	206000	294000	297257.15	22.52	0	5732	300666	297332	294666	291332	288666	296000	290000	753	88000	5000	223440	500	1	15054186	44711	8.16	0.71	12	0.17	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.25	Y	097950	5000	752 억	3390717	N	N	4324	N	N
91	20230912	150615	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	2000	2	0.68	6184223500	20798	77.75	295000	300000	295000	382000	206000	294000	297347.03	22.52	0	4943	300666	297332	294666	291332	288666	296000	290000	753	88000	5000	223440	500	1	15054186	44560	8.14	0.71	12	0.14	36378.00	418518.00	429000	20221103	-31.00	258000	20230726	14.73	383500	-22.82	20230102	258000	14.73	20230726	429000	-31.00	20221103	258000	14.73	20230726	0.25	Y	097950	5000	752 억	3390717	N	N	6645	N	N
92	20230912	140614	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	2000	2	0.68	5453541500	18335	68.54	295000	300000	295000	382000	206000	294000	297438.86	22.52	0	4392	300666	297332	294666	291332	288666	296000	290000	753	88000	5000	223440	500	1	15054186	44560	8.14	0.71	12	0.12	36378.00	418518.00	429000	20221103	-31.00	258000	20230726	14.73	383500	-22.82	20230102	258000	14.73	20230726	429000	-31.00	20221103	258000	14.73	20230726	0.25	Y	097950	5000	752 억	3390717	N	N	6645	N	N
93	20230912	130607	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	3500	2	1.19	4643364500	15605	58.33	295000	300000	295000	382000	206000	294000	297556.20	22.52	0	3484	300666	297332	294666	291332	288666	296000	290000	753	88000	5000	223440	500	1	15054186	44786	8.18	0.71	12	0.10	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.25	Y	097950	5000	752 억	3390717	N	N	6645	N	N
94	20230912	120603	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	3500	2	1.19	3896616500	13089	48.93	295000	300000	295000	382000	206000	294000	297701.62	22.52	0	3144	300666	297332	294666	291332	288666	296000	290000	753	88000	5000	223440	500	1	15054186	44786	8.18	0.71	12	0.09	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.25	Y	097950	5000	752 억	3390717	N	N	6645	N	N
95	20230912	110610	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	3500	2	1.19	3064378500	10293	38.48	295000	300000	295000	382000	206000	294000	297714.81	22.52	0	3048	300666	297332	294666	291332	288666	296000	290000	753	88000	5000	223440	500	1	15054186	44786	8.18	0.71	12	0.07	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.25	Y	097950	5000	752 억	3390717	N	N	6645	N	N
96	20230912	100606	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	3000	2	1.02	1877886000	6304	23.57	295000	300000	295000	382000	206000	294000	297888.01	22.52	0	2202	300666	297332	294666	291332	288666	296000	290000	753	88000	5000	223440	500	1	15054186	44711	8.16	0.71	12	0.04	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.25	Y	097950	5000	752 억	3390717	N	N	6645	N	N
97	20230912	090618	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	295500	1500	2	0.51	131122000	444	1.66	295000	296000	295000	382000	206000	294000	295319.82	22.52	0	152	300666	297332	294666	291332	288666	296000	290000	753	88000	5000	223440	500	1	15054186	44485	8.12	0.71	12	0.00	36378.00	418518.00	429000	20221103	-31.12	258000	20230726	14.53	383500	-22.95	20230102	258000	14.53	20230726	429000	-31.12	20221103	258000	14.53	20230726	0.25	Y	097950	5000	752 억	3390717	N	N	6645	N	N
98	20230911	160603	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	-3500	5	-1.18	7841541000	26736	117.29	298000	298000	292000	386500	208500	297500	293295.09	22.56	0	-1328	302500	300000	297000	294500	291500	301250	295750	753	89000	5000	226100	500	1	15054186	44259	8.08	0.70	12	0.18	36378.00	418518.00	429000	20221103	-31.47	258000	20230726	13.95	383500	-23.34	20230102	258000	13.95	20230726	429000	-31.47	20221103	258000	13.95	20230726	0.25	Y	097950	5000	752 억	3395574	N	N	6645	N	N
99	20230911	150611	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	-4000	5	-1.34	6701311500	22856	100.27	298000	298000	292000	386500	208500	297500	293197.04	22.56	0	-1303	302500	300000	297000	294500	291500	301250	295750	753	89000	5000	226100	500	1	15054186	44184	8.07	0.70	12	0.15	36378.00	418518.00	429000	20221103	-31.59	258000	20230726	13.76	383500	-23.47	20230102	258000	13.76	20230726	429000	-31.59	20221103	258000	13.76	20230726	0.25	Y	097950	5000	752 억	3395574	N	N	1281	N	N
100	20230911	140619	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293000	-4500	5	-1.51	5298789000	18074	79.29	298000	298000	292000	386500	208500	297500	293171.90	22.56	0	-1936	302500	300000	297000	294500	291500	301250	295750	753	89000	5000	226100	500	1	15054186	44109	8.05	0.70	12	0.12	36378.00	418518.00	429000	20221103	-31.70	258000	20230726	13.57	383500	-23.60	20230102	258000	13.57	20230726	429000	-31.70	20221103	258000	13.57	20230726	0.25	Y	097950	5000	752 억	3395574	N	N	1281	N	N
101	20230911	130554	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	-4000	5	-1.34	4100187000	13984	61.35	298000	298000	292000	386500	208500	297500	293205.59	22.56	0	-2193	302500	300000	297000	294500	291500	301250	295750	753	89000	5000	226100	500	1	15054186	44184	8.07	0.70	12	0.09	36378.00	418518.00	429000	20221103	-31.59	258000	20230726	13.76	383500	-23.47	20230102	258000	13.76	20230726	429000	-31.59	20221103	258000	13.76	20230726	0.25	Y	097950	5000	752 억	3395574	N	N	1281	N	N
102	20230911	120604	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-5500	5	-1.85	3008799000	10256	44.99	298000	298000	292000	386500	208500	297500	293369.64	22.56	0	-2707	302500	300000	297000	294500	291500	301250	295750	753	89000	5000	226100	500	1	15054186	43958	8.03	0.70	12	0.07	36378.00	418518.00	429000	20221103	-31.93	258000	20230726	13.18	383500	-23.86	20230102	258000	13.18	20230726	429000	-31.93	20221103	258000	13.18	20230726	0.25	Y	097950	5000	752 억	3395574	N	N	1281	N	N
103	20230911	110553	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	-4000	5	-1.34	1984745000	6753	29.62	298000	298000	292000	386500	208500	297500	293905.67	22.56	0	-2001	302500	300000	297000	294500	291500	301250	295750	753	89000	5000	226100	500	1	15054186	44184	8.07	0.70	12	0.04	36378.00	418518.00	429000	20221103	-31.59	258000	20230726	13.76	383500	-23.47	20230102	258000	13.76	20230726	429000	-31.59	20221103	258000	13.76	20230726	0.25	Y	097950	5000	752 억	3395574	N	N	1281	N	N
104	20230911	100555	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	-3500	5	-1.18	858977000	2915	12.79	298000	298000	292000	386500	208500	297500	294674.79	22.56	0	-942	302500	300000	297000	294500	291500	301250	295750	753	89000	5000	226100	500	1	15054186	44259	8.08	0.70	12	0.02	36378.00	418518.00	429000	20221103	-31.47	258000	20230726	13.95	383500	-23.34	20230102	258000	13.95	20230726	429000	-31.47	20221103	258000	13.95	20230726	0.25	Y	097950	5000	752 억	3395574	N	N	1281	N	N
105	20230911	090554	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294500	-3000	5	-1.01	363758000	1231	5.40	298000	298000	292000	386500	208500	297500	295497.97	22.56	0	-422	302500	300000	297000	294500	291500	301250	295750	753	89000	5000	226100	500	1	15054186	44335	8.10	0.70	12	0.01	36378.00	418518.00	429000	20221103	-31.35	258000	20230726	14.15	383500	-23.21	20230102	258000	14.15	20230726	429000	-31.35	20221103	258000	14.15	20230726	0.25	Y	097950	5000	752 억	3395574	N	N	1281	N	N
106	20230908	160605	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	3500	2	1.19	6753799500	22785	51.15	295000	299500	294000	382000	206000	294000	296414.24	22.51	0	6020	300666	297332	293666	290332	286666	295500	288500	753	88000	5000	223440	500	1	15054186	44786	8.18	0.71	12	0.15	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.24	Y	097950	5000	752 억	3388477	N	N	1281	N	N
107	20230908	150607	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	2500	2	0.85	6105115000	20603	46.25	295000	299500	294000	382000	206000	294000	296321.65	22.51	0	5831	300666	297332	293666	290332	286666	295500	288500	753	88000	5000	223440	500	1	15054186	44636	8.15	0.71	12	0.14	36378.00	418518.00	429000	20221103	-30.89	258000	20230726	14.92	383500	-22.69	20230102	258000	14.92	20230726	429000	-30.89	20221103	258000	14.92	20230726	0.24	Y	097950	5000	752 억	3388477	N	N	1734	N	N
108	20230908	140604	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	2000	2	0.68	5364515000	18104	40.64	295000	299500	294000	382000	206000	294000	296316.56	22.51	0	5380	300666	297332	293666	290332	286666	295500	288500	753	88000	5000	223440	500	1	15054186	44560	8.14	0.71	12	0.12	36378.00	418518.00	429000	20221103	-31.00	258000	20230726	14.73	383500	-22.82	20230102	258000	14.73	20230726	429000	-31.00	20221103	258000	14.73	20230726	0.24	Y	097950	5000	752 억	3388477	N	N	1734	N	N
109	20230908	130609	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	3000	2	1.02	3334201000	11241	25.24	295000	299500	294000	382000	206000	294000	296610.71	22.51	0	2463	300666	297332	293666	290332	286666	295500	288500	753	88000	5000	223440	500	1	15054186	44711	8.16	0.71	12	0.07	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.24	Y	097950	5000	752 억	3388477	N	N	1734	N	N
110	20230908	120618	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	3000	2	1.02	2547692000	8592	19.29	295000	299500	294000	382000	206000	294000	296519.09	22.51	0	1755	300666	297332	293666	290332	286666	295500	288500	753	88000	5000	223440	500	1	15054186	44711	8.16	0.71	12	0.06	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.24	Y	097950	5000	752 억	3388477	N	N	1734	N	N
111	20230908	110612	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	2500	2	0.85	1941905000	6550	14.70	295000	299500	294000	382000	206000	294000	296474.05	22.51	0	1433	300666	297332	293666	290332	286666	295500	288500	753	88000	5000	223440	500	1	15054186	44636	8.15	0.71	12	0.04	36378.00	418518.00	429000	20221103	-30.89	258000	20230726	14.92	383500	-22.69	20230102	258000	14.92	20230726	429000	-30.89	20221103	258000	14.92	20230726	0.24	Y	097950	5000	752 억	3388477	N	N	1734	N	N
112	20230908	100605	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	2000	2	0.68	1248771500	4209	9.45	295000	299500	294000	382000	206000	294000	296690.78	22.51	0	927	300666	297332	293666	290332	286666	295500	288500	753	88000	5000	223440	500	1	15054186	44560	8.14	0.71	12	0.03	36378.00	418518.00	429000	20221103	-31.00	258000	20230726	14.73	383500	-22.82	20230102	258000	14.73	20230726	429000	-31.00	20221103	258000	14.73	20230726	0.24	Y	097950	5000	752 억	3388477	N	N	1734	N	N
113	20230908	090609	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296000	2000	2	0.68	114883000	389	0.87	295000	296500	294000	382000	206000	294000	295329.05	22.51	0	127	300666	297332	293666	290332	286666	295500	288500	753	88000	5000	223440	500	1	15054186	44560	8.14	0.71	12	0.00	36378.00	418518.00	429000	20221103	-31.00	258000	20230726	14.73	383500	-22.82	20230102	258000	14.73	20230726	429000	-31.00	20221103	258000	14.73	20230726	0.24	Y	097950	5000	752 억	3388477	N	N	1734	N	N
114	20230907	160600	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	294000	-3500	5	-1.18	13024119500	44515	159.78	296000	297000	290000	386500	208500	297500	292578.00	22.49	0	19324	304500	301000	298500	295000	292500	299750	293750	753	89000	5000	226100	500	1	15054186	44259	8.08	0.70	12	0.30	36378.00	418518.00	429000	20221103	-31.47	258000	20230726	13.95	383500	-23.34	20230102	258000	13.95	20230726	429000	-31.47	20221103	258000	13.95	20230726	0.24	Y	097950	5000	752 억	3385829	N	N	1734	N	N
115	20230907	150606	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-5500	5	-1.85	11565313000	39543	141.93	296000	297000	290000	386500	208500	297500	292474.34	22.49	0	17975	304500	301000	298500	295000	292500	299750	293750	753	89000	5000	226100	500	1	15054186	43958	8.03	0.70	12	0.26	36378.00	418518.00	429000	20221103	-31.93	258000	20230726	13.18	383500	-23.86	20230102	258000	13.18	20230726	429000	-31.93	20221103	258000	13.18	20230726	0.24	Y	097950	5000	752 억	3385829	N	N	446	N	N
116	20230907	140601	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-5500	5	-1.85	9919740500	33914	121.73	296000	297000	290000	386500	208500	297500	292496.92	22.49	0	14330	304500	301000	298500	295000	292500	299750	293750	753	89000	5000	226100	500	1	15054186	43958	8.03	0.70	12	0.23	36378.00	418518.00	429000	20221103	-31.93	258000	20230726	13.18	383500	-23.86	20230102	258000	13.18	20230726	429000	-31.93	20221103	258000	13.18	20230726	0.24	Y	097950	5000	752 억	3385829	N	N	446	N	N
117	20230907	130600	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292000	-5500	5	-1.85	8210383000	28065	100.73	296000	297000	290000	386500	208500	297500	292548.83	22.49	0	10047	304500	301000	298500	295000	292500	299750	293750	753	89000	5000	226100	500	1	15054186	43958	8.03	0.70	12	0.19	36378.00	418518.00	429000	20221103	-31.93	258000	20230726	13.18	383500	-23.86	20230102	258000	13.18	20230726	429000	-31.93	20221103	258000	13.18	20230726	0.24	Y	097950	5000	752 억	3385829	N	N	446	N	N
118	20230907	120608	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	293500	-4000	5	-1.34	6908829000	23617	84.77	296000	297000	290000	386500	208500	297500	292536.27	22.49	0	6997	304500	301000	298500	295000	292500	299750	293750	753	89000	5000	226100	500	1	15054186	44184	8.07	0.70	12	0.16	36378.00	418518.00	429000	20221103	-31.59	258000	20230726	13.76	383500	-23.47	20230102	258000	13.76	20230726	429000	-31.59	20221103	258000	13.76	20230726	0.24	Y	097950	5000	752 억	3385829	N	N	446	N	N
119	20230907	110606	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	292500	-5000	5	-1.68	5646097000	19306	69.29	296000	297000	290000	386500	208500	297500	292452.97	22.49	0	3984	304500	301000	298500	295000	292500	299750	293750	753	89000	5000	226100	500	1	15054186	44033	8.04	0.70	12	0.13	36378.00	418518.00	429000	20221103	-31.82	258000	20230726	13.37	383500	-23.73	20230102	258000	13.37	20230726	429000	-31.82	20221103	258000	13.37	20230726	0.24	Y	097950	5000	752 억	3385829	N	N	446	N	N
120	20230907	100605	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	291000	-6500	5	-2.18	3949382000	13490	48.42	296000	297000	290000	386500	208500	297500	292763.68	22.49	0	360	304500	301000	298500	295000	292500	299750	293750	753	89000	5000	226100	500	1	15054186	43808	8.00	0.70	12	0.09	36378.00	418518.00	429000	20221103	-32.17	258000	20230726	12.79	383500	-24.12	20230102	258000	12.79	20230726	429000	-32.17	20221103	258000	12.79	20230726	0.24	Y	097950	5000	752 억	3385829	N	N	446	N	N
121	20230907	090612	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	-1000	5	-0.34	137730500	465	1.67	296000	296500	295500	386500	208500	297500	296194.62	22.49	0	-1	304500	301000	298500	295000	292500	299750	293750	753	89000	5000	226100	500	1	15054186	44636	8.15	0.71	12	0.00	36378.00	418518.00	429000	20221103	-30.89	258000	20230726	14.92	383500	-22.69	20230102	258000	14.92	20230726	429000	-30.89	20221103	258000	14.92	20230726	0.24	Y	097950	5000	752 억	3385829	N	N	446	N	N
122	20230906	160601	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	-2000	5	-0.67	8295553000	27848	170.53	298500	302000	296000	389000	210000	299500	297887.31	22.48	0	10895	305500	302500	301000	298000	296500	301750	297250	753	89500	5000	227620	500	1	15054186	44786	8.18	0.71	12	0.18	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.24	Y	097950	5000	752 억	3384429	N	N	446	N	N
123	20230906	150603	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	-2000	5	-0.67	6927358500	23247	142.36	298500	302000	296000	389000	210000	299500	297989.35	22.48	0	9155	305500	302500	301000	298000	296500	301750	297250	753	89500	5000	227620	500	1	15054186	44786	8.18	0.71	12	0.15	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.24	Y	097950	5000	752 억	3384429	N	N	1211	N	N
124	20230906	140603	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	-2500	5	-0.83	5547105500	18600	113.90	298500	302000	296000	389000	210000	299500	298231.48	22.48	0	7356	305500	302500	301000	298000	296500	301750	297250	753	89500	5000	227620	500	1	15054186	44711	8.16	0.71	12	0.12	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.24	Y	097950	5000	752 억	3384429	N	N	1211	N	N
125	20230906	130557	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	296500	-3000	5	-1.00	4618907500	15472	94.75	298500	302000	296000	389000	210000	299500	298533.32	22.48	0	6422	305500	302500	301000	298000	296500	301750	297250	753	89500	5000	227620	500	1	15054186	44636	8.15	0.71	12	0.10	36378.00	418518.00	429000	20221103	-30.89	258000	20230726	14.92	383500	-22.69	20230102	258000	14.92	20230726	429000	-30.89	20221103	258000	14.92	20230726	0.24	Y	097950	5000	752 억	3384429	N	N	1211	N	N
126	20230906	120608	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297000	-2500	5	-0.83	4051531500	13562	83.05	298500	302000	296000	389000	210000	299500	298741.45	22.48	0	5716	305500	302500	301000	298000	296500	301750	297250	753	89500	5000	227620	500	1	15054186	44711	8.16	0.71	12	0.09	36378.00	418518.00	429000	20221103	-30.77	258000	20230726	15.12	383500	-22.56	20230102	258000	15.12	20230726	429000	-30.77	20221103	258000	15.12	20230726	0.24	Y	097950	5000	752 억	3384429	N	N	1211	N	N
127	20230906	110609	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298000	-1500	5	-0.50	2359656500	7866	48.17	298500	302000	298000	389000	210000	299500	299981.76	22.48	0	2908	305500	302500	301000	298000	296500	301750	297250	753	89500	5000	227620	500	1	15054186	44861	8.19	0.71	12	0.05	36378.00	418518.00	429000	20221103	-30.54	258000	20230726	15.50	383500	-22.29	20230102	258000	15.50	20230726	429000	-30.54	20221103	258000	15.50	20230726	0.24	Y	097950	5000	752 억	3384429	N	N	1211	N	N
128	20230906	100549	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300000	500	2	0.17	1677956000	5584	34.19	298500	302000	298000	389000	210000	299500	300493.55	22.48	0	2494	305500	302500	301000	298000	296500	301750	297250	753	89500	5000	227620	500	1	15054186	45163	8.25	0.72	12	0.04	36378.00	418518.00	429000	20221103	-30.07	258000	20230726	16.28	383500	-21.77	20230102	258000	16.28	20230726	429000	-30.07	20221103	258000	16.28	20230726	0.24	Y	097950	5000	752 억	3384429	N	N	1211	N	N
129	20230906	090556	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300500	1000	2	0.33	281037000	941	5.76	298500	300500	298000	389000	210000	299500	298657.81	22.48	0	400	305500	302500	301000	298000	296500	301750	297250	753	89500	5000	227620	500	1	15054186	45238	8.26	0.72	12	0.01	36378.00	418518.00	429000	20221103	-29.95	258000	20230726	16.47	383500	-21.64	20230102	258000	16.47	20230726	429000	-29.95	20221103	258000	16.47	20230726	0.24	Y	097950	5000	752 억	3384429	N	N	1211	N	N
130	20230905	160556	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	-3500	5	-1.16	4911779000	16325	88.22	301000	304000	299500	393500	212500	303000	300874.75	22.48	0	52	307333	305166	300833	298666	294333	306250	299750	753	90500	5000	230280	500	1	15054186	45087	8.23	0.72	12	0.11	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.25	Y	097950	5000	752 억	3384477	N	N	1211	N	N
131	20230905	150607	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300500	-2500	5	-0.83	4110196000	13651	73.77	301000	304000	299500	393500	212500	303000	301091.20	22.48	0	-302	307333	305166	300833	298666	294333	306250	299750	753	90500	5000	230280	500	1	15054186	45238	8.26	0.72	12	0.09	36378.00	418518.00	429000	20221103	-29.95	258000	20230726	16.47	383500	-21.64	20230102	258000	16.47	20230726	429000	-29.95	20221103	258000	16.47	20230726	0.25	Y	097950	5000	752 억	3384477	N	N	1522	N	N
132	20230905	140605	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300000	-3000	5	-0.99	3356558500	11140	60.20	301000	304000	299500	393500	212500	303000	301306.87	22.48	0	-520	307333	305166	300833	298666	294333	306250	299750	753	90500	5000	230280	500	1	15054186	45163	8.25	0.72	12	0.07	36378.00	418518.00	429000	20221103	-30.07	258000	20230726	16.28	383500	-21.77	20230102	258000	16.28	20230726	429000	-30.07	20221103	258000	16.28	20230726	0.25	Y	097950	5000	752 억	3384477	N	N	1522	N	N
133	20230905	130545	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300500	-2500	5	-0.83	2281307500	7558	40.85	301000	304000	300000	393500	212500	303000	301840.10	22.48	0	-770	307333	305166	300833	298666	294333	306250	299750	753	90500	5000	230280	500	1	15054186	45238	8.26	0.72	12	0.05	36378.00	418518.00	429000	20221103	-29.95	258000	20230726	16.47	383500	-21.64	20230102	258000	16.47	20230726	429000	-29.95	20221103	258000	16.47	20230726	0.25	Y	097950	5000	752 억	3384477	N	N	1522	N	N
134	20230905	120553	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300500	-2500	5	-0.83	1848134000	6117	33.06	301000	304000	300000	393500	212500	303000	302130.78	22.48	0	-55	307333	305166	300833	298666	294333	306250	299750	753	90500	5000	230280	500	1	15054186	45238	8.26	0.72	12	0.04	36378.00	418518.00	429000	20221103	-29.95	258000	20230726	16.47	383500	-21.64	20230102	258000	16.47	20230726	429000	-29.95	20221103	258000	16.47	20230726	0.25	Y	097950	5000	752 억	3384477	N	N	1522	N	N
135	20230905	110557	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	302500	-500	5	-0.17	1189742500	3932	21.25	301000	304000	301000	393500	212500	303000	302579.48	22.48	0	976	307333	305166	300833	298666	294333	306250	299750	753	90500	5000	230280	500	1	15054186	45539	8.32	0.72	12	0.03	36378.00	418518.00	429000	20221103	-29.49	258000	20230726	17.25	383500	-21.12	20230102	258000	17.25	20230726	429000	-29.49	20221103	258000	17.25	20230726	0.25	Y	097950	5000	752 억	3384477	N	N	1522	N	N
136	20230905	100551	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	304000	1000	2	0.33	723066000	2392	12.93	301000	304000	301000	393500	212500	303000	302285.12	22.48	0	997	307333	305166	300833	298666	294333	306250	299750	753	90500	5000	230280	500	1	15054186	45765	8.36	0.73	12	0.02	36378.00	418518.00	429000	20221103	-29.14	258000	20230726	17.83	383500	-20.73	20230102	258000	17.83	20230726	429000	-29.14	20221103	258000	17.83	20230726	0.25	Y	097950	5000	752 억	3384477	N	N	1522	N	N
137	20230905	090548	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	303000	0	3	0.00	171457500	568	3.07	301000	304000	301000	393500	212500	303000	301861.80	22.48	0	347	307333	305166	300833	298666	294333	306250	299750	753	90500	5000	230280	500	1	15054186	45614	8.33	0.72	12	0.00	36378.00	418518.00	429000	20221103	-29.37	258000	20230726	17.44	383500	-20.99	20230102	258000	17.44	20230726	429000	-29.37	20221103	258000	17.44	20230726	0.25	Y	097950	5000	752 억	3384477	N	N	1522	N	N
138	20230904	160548	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	303000	3500	2	1.17	5557426500	18503	61.31	297000	303000	296500	389000	210000	299500	300351.44	22.45	0	2660	303833	301666	298333	296166	292833	302750	297250	753	89500	5000	227620	500	1	15054186	45614	8.33	0.72	12	0.12	36378.00	418518.00	429000	20221103	-29.37	258000	20230726	17.44	383500	-20.99	20230102	258000	17.44	20230726	429000	-29.37	20221103	258000	17.44	20230726	0.26	Y	097950	5000	752 억	3379038	N	N	1522	N	N
139	20230904	150541	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301500	2000	2	0.67	4792207500	15975	52.94	297000	302500	296500	389000	210000	299500	299981.69	22.45	0	2624	303833	301666	298333	296166	292833	302750	297250	753	89500	5000	227620	500	1	15054186	45388	8.29	0.72	12	0.11	36378.00	418518.00	429000	20221103	-29.72	258000	20230726	16.86	383500	-21.38	20230102	258000	16.86	20230726	429000	-29.72	20221103	258000	16.86	20230726	0.26	Y	097950	5000	752 억	3379038	N	N	2033	N	N
140	20230904	140536	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	301500	2000	2	0.67	4038435000	13479	44.66	297000	302500	296500	389000	210000	299500	299609.39	22.45	0	2056	303833	301666	298333	296166	292833	302750	297250	753	89500	5000	227620	500	1	15054186	45388	8.29	0.72	12	0.09	36378.00	418518.00	429000	20221103	-29.72	258000	20230726	16.86	383500	-21.38	20230102	258000	16.86	20230726	429000	-29.72	20221103	258000	16.86	20230726	0.26	Y	097950	5000	752 억	3379038	N	N	2033	N	N
141	20230904	130545	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	302000	2500	2	0.83	3517839500	11753	38.95	297000	302500	296500	389000	210000	299500	299314.18	22.45	0	1334	303833	301666	298333	296166	292833	302750	297250	753	89500	5000	227620	500	1	15054186	45464	8.30	0.72	12	0.08	36378.00	418518.00	429000	20221103	-29.60	258000	20230726	17.05	383500	-21.25	20230102	258000	17.05	20230726	429000	-29.60	20221103	258000	17.05	20230726	0.26	Y	097950	5000	752 억	3379038	N	N	2033	N	N
142	20230904	120534	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	300500	1000	2	0.33	2548202500	8536	28.29	297000	301000	296500	389000	210000	299500	298524.19	22.45	0	-37	303833	301666	298333	296166	292833	302750	297250	753	89500	5000	227620	500	1	15054186	45238	8.26	0.72	12	0.06	36378.00	418518.00	429000	20221103	-29.95	258000	20230726	16.47	383500	-21.64	20230102	258000	16.47	20230726	429000	-29.95	20221103	258000	16.47	20230726	0.26	Y	097950	5000	752 억	3379038	N	N	2033	N	N
143	20230904	110527	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	0	3	0.00	1837629000	6168	20.44	297000	300500	296500	389000	210000	299500	297929.47	22.45	0	-922	303833	301666	298333	296166	292833	302750	297250	753	89500	5000	227620	500	1	15054186	45087	8.23	0.72	12	0.04	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.26	Y	097950	5000	752 억	3379038	N	N	2033	N	N
144	20230904	100530	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298000	-1500	5	-0.50	970082000	3258	10.80	297000	300500	296500	389000	210000	299500	297753.84	22.45	0	-574	303833	301666	298333	296166	292833	302750	297250	753	89500	5000	227620	500	1	15054186	44861	8.19	0.71	12	0.02	36378.00	418518.00	429000	20221103	-30.54	258000	20230726	15.50	383500	-22.29	20230102	258000	15.50	20230726	429000	-30.54	20221103	258000	15.50	20230726	0.26	Y	097950	5000	752 억	3379038	N	N	2033	N	N
145	20230904	090541	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	-2000	5	-0.67	194845500	656	2.17	297000	298000	296500	389000	210000	299500	297020.58	22.45	0	-244	303833	301666	298333	296166	292833	302750	297250	753	89500	5000	227620	500	1	15054186	44786	8.18	0.71	12	0.00	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.26	Y	097950	5000	752 억	3379038	N	N	2033	N	N
146	20230901	160531	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	500	2	0.17	8754295500	29336	84.56	297500	300500	295000	388500	209500	299000	298412.13	22.40	0	9241	307000	303000	300500	296500	294000	301750	295250	753	89500	5000	227240	500	1	15054186	45087	8.23	0.72	12	0.19	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.27	Y	097950	5000	752 억	3372724	N	N	2033	N	N
147	20230901	150539	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	500	2	0.17	7942033500	26626	76.75	297500	300500	295000	388500	209500	299000	298281.13	22.40	0	8026	307000	303000	300500	296500	294000	301750	295250	753	89500	5000	227240	500	1	15054186	45087	8.23	0.72	12	0.18	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.27	Y	097950	5000	752 억	3372724	N	N	870	N	N
148	20230901	140541	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	500	2	0.17	6685166000	22435	64.67	297500	300000	295000	388500	209500	299000	297979.32	22.40	0	6698	307000	303000	300500	296500	294000	301750	295250	753	89500	5000	227240	500	1	15054186	45087	8.23	0.72	12	0.15	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.27	Y	097950	5000	752 억	3372724	N	N	870	N	N
149	20230901	130526	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299000	0	3	0.00	5824659000	19558	56.38	297500	300000	295000	388500	209500	299000	297814.65	22.40	0	5201	307000	303000	300500	296500	294000	301750	295250	753	89500	5000	227240	500	1	15054186	45012	8.22	0.71	12	0.13	36378.00	418518.00	429000	20221103	-30.30	258000	20230726	15.89	383500	-22.03	20230102	258000	15.89	20230726	429000	-30.30	20221103	258000	15.89	20230726	0.27	Y	097950	5000	752 억	3372724	N	N	870	N	N
150	20230901	120532	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	298500	-500	5	-0.17	4961465000	16671	48.06	297500	300000	295000	388500	209500	299000	297610.52	22.40	0	3596	307000	303000	300500	296500	294000	301750	295250	753	89500	5000	227240	500	1	15054186	44937	8.21	0.71	12	0.11	36378.00	418518.00	429000	20221103	-30.42	258000	20230726	15.70	383500	-22.16	20230102	258000	15.70	20230726	429000	-30.42	20221103	258000	15.70	20230726	0.27	Y	097950	5000	752 억	3372724	N	N	870	N	N
151	20230901	110533	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	500	2	0.17	4282930000	14401	41.51	297500	300000	295000	388500	209500	299000	297405.04	22.40	0	2828	307000	303000	300500	296500	294000	301750	295250	753	89500	5000	227240	500	1	15054186	45087	8.23	0.72	12	0.10	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.27	Y	097950	5000	752 억	3372724	N	N	870	N	N
152	20230901	100528	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	299500	500	2	0.17	3103367500	10449	30.12	297500	299500	295000	388500	209500	299000	297001.39	22.40	0	1587	307000	303000	300500	296500	294000	301750	295250	753	89500	5000	227240	500	1	15054186	45087	8.23	0.72	12	0.07	36378.00	418518.00	429000	20221103	-30.19	258000	20230726	16.09	383500	-21.90	20230102	258000	16.09	20230726	429000	-30.19	20221103	258000	16.09	20230726	0.27	Y	097950	5000	752 억	3372724	N	N	870	N	N
153	20230901	090522	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	N	297500	-1500	5	-0.50	255364500	857	2.47	297500	299000	297500	388500	209500	299000	297974.91	22.40	0	130	307000	303000	300500	296500	294000	301750	295250	753	89500	5000	227240	500	1	15054186	44786	8.18	0.71	12	0.01	36378.00	418518.00	429000	20221103	-30.65	258000	20230726	15.31	383500	-22.43	20230102	258000	15.31	20230726	429000	-30.65	20221103	258000	15.31	20230726	0.27	Y	097950	5000	752 억	3372724	N	N	870	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History