KissMeData/271560/price/prices-20230701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 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	20230731	161042	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	113500	1800	2	1.61	11190472800	98993	89.56	111700	114100	111100	145200	78200	111700	113043.05	42.49	0	42748	115900	113800	112700	110600	109500	113250	110050	198	33500	500	84890	100	1	39536132	44874	11.44	1.76	12	0.25	9924.00	64609.00	148100	20230509	-23.36	93500	20220907	21.39	148100	-23.36	20230509	111100	2.16	20230731	148100	-23.36	20230509	93500	21.39	20220907	0.05	Y	271560	500	197 억	16797778	N	N	6969	N	N
3	20230731	151042	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	113400	1700	2	1.52	9037042300	80022	72.39	111700	114100	111100	145200	78200	111700	112931.97	42.49	0	36456	115900	113800	112700	110600	109500	113250	110050	198	33500	500	84890	100	1	39536132	44834	11.43	1.76	12	0.20	9924.00	64609.00	148100	20230509	-23.43	93500	20220907	21.28	148100	-23.43	20230509	111100	2.07	20230731	148100	-23.43	20230509	93500	21.28	20220907	0.05	Y	271560	500	197 억	16797778	N	N	2131	N	N
4	20230731	141049	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	113600	1900	2	1.70	7022137100	62255	56.32	111700	114100	111100	145200	78200	111700	112796.36	42.49	0	29464	115900	113800	112700	110600	109500	113250	110050	198	33500	500	84890	100	1	39536132	44913	11.45	1.76	12	0.16	9924.00	64609.00	148100	20230509	-23.30	93500	20220907	21.50	148100	-23.30	20230509	111100	2.25	20230731	148100	-23.30	20230509	93500	21.50	20220907	0.05	Y	271560	500	197 억	16797778	N	N	2131	N	N
5	20230731	131048	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112900	1200	2	1.07	5361885400	47589	43.05	111700	114100	111100	145200	78200	111700	112670.69	42.49	0	22035	115900	113800	112700	110600	109500	113250	110050	198	33500	500	84890	100	1	39536132	44636	11.38	1.75	12	0.12	9924.00	64609.00	148100	20230509	-23.77	93500	20220907	20.75	148100	-23.77	20230509	111100	1.62	20230731	148100	-23.77	20230509	93500	20.75	20220907	0.05	Y	271560	500	197 억	16797778	N	N	2131	N	N
6	20230731	121057	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112500	800	2	0.72	3866651400	34305	31.03	111700	114100	111100	145200	78200	111700	112713.93	42.49	0	14145	115900	113800	112700	110600	109500	113250	110050	198	33500	500	84890	100	1	39536132	44478	11.34	1.74	12	0.09	9924.00	64609.00	148100	20230509	-24.04	93500	20220907	20.32	148100	-24.04	20230509	111100	1.26	20230731	148100	-24.04	20230509	93500	20.32	20220907	0.05	Y	271560	500	197 억	16797778	N	N	2131	N	N
7	20230731	111058	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112300	600	2	0.54	2847274400	25236	22.83	111700	114100	111100	145200	78200	111700	112825.90	42.49	0	9613	115900	113800	112700	110600	109500	113250	110050	198	33500	500	84890	100	1	39536132	44399	11.32	1.74	12	0.06	9924.00	64609.00	148100	20230509	-24.17	93500	20220907	20.11	148100	-24.17	20230509	111100	1.08	20230731	148100	-24.17	20230509	93500	20.11	20220907	0.05	Y	271560	500	197 억	16797778	N	N	2131	N	N
8	20230731	101055	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112900	1200	2	1.07	1728148200	15286	13.83	111700	114100	111100	145200	78200	111700	113054.31	42.49	0	6081	115900	113800	112700	110600	109500	113250	110050	198	33500	500	84890	100	1	39536132	44636	11.38	1.75	12	0.04	9924.00	64609.00	148100	20230509	-23.77	93500	20220907	20.75	148100	-23.77	20230509	111100	1.62	20230731	148100	-23.77	20230509	93500	20.75	20220907	0.05	Y	271560	500	197 억	16797778	N	N	2131	N	N
9	20230731	091044	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112600	900	2	0.81	350538800	3124	2.83	111700	112800	111100	145200	78200	111700	112208.32	42.49	0	863	115900	113800	112700	110600	109500	113250	110050	198	33500	500	84890	100	1	39536132	44518	11.35	1.74	12	0.01	9924.00	64609.00	148100	20230509	-23.97	93500	20220907	20.43	148100	-23.97	20230509	111100	1.35	20230731	148100	-23.97	20230509	93500	20.43	20220907	0.05	Y	271560	500	197 억	16797778	N	N	2131	N	N
10	20230728	161046	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	111700	-4400	5	-3.79	12356435700	110116	112.33	113300	114800	111600	150900	81300	116100	112213.81	42.44	0	38085	119633	117866	115833	114066	112033	118750	114950	198	34800	500	88230	100	1	39536132	44162	11.26	1.73	12	0.28	9924.00	64609.00	148100	20230509	-24.58	93500	20220907	19.47	148100	-24.58	20230509	111500	0.18	20230726	148100	-24.58	20230509	93500	19.47	20220907	0.05	Y	271560	500	197 억	16779509	N	N	2131	N	N
11	20230728	151044	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112300	-3800	5	-3.27	11145082100	99280	101.28	113300	114800	111600	150900	81300	116100	112259.09	42.44	0	32449	119633	117866	115833	114066	112033	118750	114950	198	34800	500	88230	100	1	39536132	44399	11.32	1.74	12	0.25	9924.00	64609.00	148100	20230509	-24.17	93500	20220907	20.11	148100	-24.17	20230509	111500	0.72	20230726	148100	-24.17	20230509	93500	20.11	20220907	0.05	Y	271560	500	197 억	16779509	N	N	3085	N	N
12	20230728	141042	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112100	-4000	5	-3.45	8608750300	76614	78.15	113300	114800	111600	150900	81300	116100	112365.24	42.44	0	20501	119633	117866	115833	114066	112033	118750	114950	198	34800	500	88230	100	1	39536132	44320	11.30	1.74	12	0.19	9924.00	64609.00	148100	20230509	-24.31	93500	20220907	19.89	148100	-24.31	20230509	111500	0.54	20230726	148100	-24.31	20230509	93500	19.89	20220907	0.05	Y	271560	500	197 억	16779509	N	N	3085	N	N
13	20230728	131046	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	111800	-4300	5	-3.70	6720122900	59726	60.93	113300	114800	111600	150900	81300	116100	112515.87	42.44	0	14082	119633	117866	115833	114066	112033	118750	114950	198	34800	500	88230	100	1	39536132	44201	11.27	1.73	12	0.15	9924.00	64609.00	148100	20230509	-24.51	93500	20220907	19.57	148100	-24.51	20230509	111500	0.27	20230726	148100	-24.51	20230509	93500	19.57	20220907	0.05	Y	271560	500	197 억	16779509	N	N	3085	N	N
14	20230728	121043	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	111800	-4300	5	-3.70	4790922500	42484	43.34	113300	114800	111800	150900	81300	116100	112770.04	42.44	0	10122	119633	117866	115833	114066	112033	118750	114950	198	34800	500	88230	100	1	39536132	44201	11.27	1.73	12	0.11	9924.00	64609.00	148100	20230509	-24.51	93500	20220907	19.57	148100	-24.51	20230509	111500	0.27	20230726	148100	-24.51	20230509	93500	19.57	20220907	0.05	Y	271560	500	197 억	16779509	N	N	3085	N	N
15	20230728	111051	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112400	-3700	5	-3.19	3297641500	29158	29.74	113300	114800	112300	150900	81300	116100	113095.60	42.44	0	6067	119633	117866	115833	114066	112033	118750	114950	198	34800	500	88230	100	1	39536132	44439	11.33	1.74	12	0.07	9924.00	64609.00	148100	20230509	-24.11	93500	20220907	20.21	148100	-24.11	20230509	111500	0.81	20230726	148100	-24.11	20230509	93500	20.21	20220907	0.05	Y	271560	500	197 억	16779509	N	N	3085	N	N
16	20230728	101040	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112700	-3400	5	-2.93	1794353800	15827	16.15	113300	114800	112600	150900	81300	116100	113372.96	42.44	0	2208	119633	117866	115833	114066	112033	118750	114950	198	34800	500	88230	100	1	39536132	44557	11.36	1.74	12	0.04	9924.00	64609.00	148100	20230509	-23.90	93500	20220907	20.53	148100	-23.90	20230509	111500	1.08	20230726	148100	-23.90	20230509	93500	20.53	20220907	0.05	Y	271560	500	197 억	16779509	N	N	3085	N	N
17	20230728	091050	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	114100	-2000	5	-1.72	240784700	2114	2.16	113300	114800	113200	150900	81300	116100	113900.05	42.44	0	-77	119633	117866	115833	114066	112033	118750	114950	198	34800	500	88230	100	1	39536132	45111	11.50	1.77	12	0.01	9924.00	64609.00	148100	20230509	-22.96	93500	20220907	22.03	148100	-22.96	20230509	111500	2.33	20230726	148100	-22.96	20230509	93500	22.03	20220907	0.05	Y	271560	500	197 억	16779509	N	N	3085	N	N
18	20230727	161041	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116100	2700	2	2.38	10580352400	91515	56.09	113900	117600	113800	147400	79400	113400	115613.31	42.40	-22706	41785	117733	115566	113533	111366	109333	114550	110350	198	34000	500	86180	100	1	39536132	45901	11.70	1.80	12	0.23	9924.00	64609.00	148100	20230509	-21.61	93500	20220907	24.17	148100	-21.61	20230509	111500	4.13	20230726	148100	-21.61	20230509	93500	24.17	20220907	0.05	Y	271560	500	197 억	16764201	N	N	3085	N	N
19	20230727	151041	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116200	2800	2	2.47	9070189300	78513	48.12	113900	117600	113800	147400	79400	113400	115524.68	42.40	-22706	38203	117733	115566	113533	111366	109333	114550	110350	198	34000	500	86180	100	1	39536132	45941	11.71	1.80	12	0.20	9924.00	64609.00	148100	20230509	-21.54	93500	20220907	24.28	148100	-21.54	20230509	111500	4.22	20230726	148100	-21.54	20230509	93500	24.28	20220907	0.05	Y	271560	500	197 억	16764201	N	N	13426	N	N
20	20230727	141036	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116000	2600	2	2.29	7292895900	63212	38.75	113900	117600	113800	147400	79400	113400	115372.02	42.40	-22706	32408	117733	115566	113533	111366	109333	114550	110350	198	34000	500	86180	100	1	39536132	45862	11.69	1.80	12	0.16	9924.00	64609.00	148100	20230509	-21.67	93500	20220907	24.06	148100	-21.67	20230509	111500	4.04	20230726	148100	-21.67	20230509	93500	24.06	20220907	0.05	Y	271560	500	197 억	16764201	N	N	13426	N	N
21	20230727	131035	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115900	2500	2	2.20	5623902400	48789	29.91	113900	117600	113800	147400	79400	113400	115269.88	42.40	-22706	26464	117733	115566	113533	111366	109333	114550	110350	198	34000	500	86180	100	1	39536132	45822	11.68	1.79	12	0.12	9924.00	64609.00	148100	20230509	-21.74	93500	20220907	23.96	148100	-21.74	20230509	111500	3.95	20230726	148100	-21.74	20230509	93500	23.96	20220907	0.05	Y	271560	500	197 억	16764201	N	N	13426	N	N
22	20230727	121038	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115800	2400	2	2.12	4635366300	40227	24.66	113900	117600	113800	147400	79400	113400	115230.23	42.40	-22706	23417	117733	115566	113533	111366	109333	114550	110350	198	34000	500	86180	100	1	39536132	45783	11.67	1.79	12	0.10	9924.00	64609.00	148100	20230509	-21.81	93500	20220907	23.85	148100	-21.81	20230509	111500	3.86	20230726	148100	-21.81	20230509	93500	23.85	20220907	0.05	Y	271560	500	197 억	16764201	N	N	13426	N	N
23	20230727	111041	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	114900	1500	2	1.32	3136619200	27252	16.70	113900	117600	113800	147400	79400	113400	115096.84	42.40	-22706	17408	117733	115566	113533	111366	109333	114550	110350	198	34000	500	86180	100	1	39536132	45427	11.58	1.78	12	0.07	9924.00	64609.00	148100	20230509	-22.42	93500	20220907	22.89	148100	-22.42	20230509	111500	3.05	20230726	148100	-22.42	20230509	93500	22.89	20220907	0.05	Y	271560	500	197 억	16764201	N	N	13426	N	N
24	20230727	101037	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	114100	700	2	0.62	2113260900	18316	11.23	113900	117600	113800	147400	79400	113400	115377.86	42.40	-22706	12241	117733	115566	113533	111366	109333	114550	110350	198	34000	500	86180	100	1	39536132	45111	11.50	1.77	12	0.05	9924.00	64609.00	148100	20230509	-22.96	93500	20220907	22.03	148100	-22.96	20230509	111500	2.33	20230726	148100	-22.96	20230509	93500	22.03	20220907	0.05	Y	271560	500	197 억	16764201	N	N	13426	N	N
25	20230727	091036	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116100	2700	2	2.38	746255200	6442	3.95	113900	117600	113800	147400	79400	113400	115842.16	42.40	-22706	4614	117733	115566	113533	111366	109333	114550	110350	198	34000	500	86180	100	1	39536132	45901	11.70	1.80	12	0.02	9924.00	64609.00	148100	20230509	-21.61	93500	20220907	24.17	148100	-21.61	20230509	111500	4.13	20230726	148100	-21.61	20230509	93500	24.17	20220907	0.05	Y	271560	500	197 억	16764201	N	N	13426	N	N
26	20230726	161034	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	113400	-2500	5	-2.16	18393141700	163137	228.32	115700	115700	111500	150600	81200	115900	112746.57	42.46	0	34025	119900	117900	116600	114600	113300	117250	113950	198	34700	500	88080	100	1	39536132	44834	11.43	1.76	12	0.41	9924.00	64609.00	148100	20230509	-23.43	93500	20220907	21.28	148100	-23.43	20230509	111500	1.70	20230726	148100	-23.43	20230509	93500	21.28	20220907	0.05	Y	271560	500	197 억	16786907	N	N	13426	N	N
27	20230726	151040	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	113500	-2400	5	-2.07	16854734100	149577	209.34	115700	115700	111500	150600	81200	115900	112682.66	42.46	0	31296	119900	117900	116600	114600	113300	117250	113950	198	34700	500	88080	100	1	39536132	44874	11.44	1.76	12	0.38	9924.00	64609.00	148100	20230509	-23.36	93500	20220907	21.39	148100	-23.36	20230509	111500	1.79	20230726	148100	-23.36	20230509	93500	21.39	20220907	0.05	Y	271560	500	197 억	16786907	N	N	7935	N	N
28	20230726	141032	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112600	-3300	5	-2.85	13865220900	123042	172.20	115700	115700	111500	150600	81200	115900	112686.89	42.46	0	23394	119900	117900	116600	114600	113300	117250	113950	198	34700	500	88080	100	1	39536132	44518	11.35	1.74	12	0.31	9924.00	64609.00	148100	20230509	-23.97	93500	20220907	20.43	148100	-23.97	20230509	111500	0.99	20230726	148100	-23.97	20230509	93500	20.43	20220907	0.05	Y	271560	500	197 억	16786907	N	N	7935	N	N
29	20230726	131028	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112200	-3700	5	-3.19	10529187500	93451	130.79	115700	115700	111500	150600	81200	115900	112670.68	42.46	0	19927	119900	117900	116600	114600	113300	117250	113950	198	34700	500	88080	100	1	39536132	44360	11.31	1.74	12	0.24	9924.00	64609.00	148100	20230509	-24.24	93500	20220907	20.00	148100	-24.24	20230509	111500	0.63	20230726	148100	-24.24	20230509	93500	20.00	20220907	0.05	Y	271560	500	197 억	16786907	N	N	7935	N	N
30	20230726	121032	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112900	-3000	5	-2.59	9068974500	80487	112.65	115700	115700	111500	150600	81200	115900	112676.26	42.46	0	15688	119900	117900	116600	114600	113300	117250	113950	198	34700	500	88080	100	1	39536132	44636	11.38	1.75	12	0.20	9924.00	64609.00	148100	20230509	-23.77	93500	20220907	20.75	148100	-23.77	20230509	111500	1.26	20230726	148100	-23.77	20230509	93500	20.75	20220907	0.05	Y	271560	500	197 억	16786907	N	N	7935	N	N
31	20230726	111026	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	113100	-2800	5	-2.42	7452466800	66176	92.62	115700	115700	111500	150600	81200	115900	112615.85	42.46	0	9193	119900	117900	116600	114600	113300	117250	113950	198	34700	500	88080	100	1	39536132	44715	11.40	1.75	12	0.17	9924.00	64609.00	148100	20230509	-23.63	93500	20220907	20.96	148100	-23.63	20230509	111500	1.43	20230726	148100	-23.63	20230509	93500	20.96	20220907	0.05	Y	271560	500	197 억	16786907	N	N	7935	N	N
32	20230726	101034	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	112100	-3800	5	-3.28	4663542300	41314	57.82	115700	115700	112000	150600	81200	115900	112880.44	42.46	0	5605	119900	117900	116600	114600	113300	117250	113950	198	34700	500	88080	100	1	39536132	44320	11.30	1.74	12	0.10	9924.00	64609.00	148100	20230509	-24.31	93500	20220907	19.89	148100	-24.31	20230509	112000	0.09	20230726	148100	-24.31	20230509	93500	19.89	20220907	0.05	Y	271560	500	197 억	16786907	N	N	7935	N	N
33	20230726	091029	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	113100	-2800	5	-2.42	990985200	8719	12.20	115700	115700	112900	150600	81200	115900	113658.13	42.46	0	1800	119900	117900	116600	114600	113300	117250	113950	198	34700	500	88080	100	1	39536132	44715	11.40	1.75	12	0.02	9924.00	64609.00	148100	20230509	-23.63	93500	20220907	20.96	148100	-23.63	20230509	112900	0.18	20230726	148100	-23.63	20230509	93500	20.96	20220907	0.05	Y	271560	500	197 억	16786907	N	N	7935	N	N
34	20230725	161026	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115900	-1900	5	-1.61	6637772100	57043	65.90	118500	118600	115300	153100	82500	117800	116364.79	42.44	0	7444	121000	119400	116800	115200	112600	120200	116000	198	35300	500	89520	100	1	39536132	45822	11.68	1.79	12	0.14	9924.00	64609.00	148100	20230509	-21.74	93500	20220907	23.96	148100	-21.74	20230509	114200	1.49	20230724	148100	-21.74	20230509	93500	23.96	20220907	0.05	Y	271560	500	197 억	16779410	N	N	7935	N	N
35	20230725	151014	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115700	-2100	5	-1.78	6141744500	52762	60.95	118500	118600	115300	153100	82500	117800	116404.69	42.44	0	7288	121000	119400	116800	115200	112600	120200	116000	198	35300	500	89520	100	1	39536132	45743	11.66	1.79	12	0.13	9924.00	64609.00	148100	20230509	-21.88	93500	20220907	23.74	148100	-21.88	20230509	114200	1.31	20230724	148100	-21.88	20230509	93500	23.74	20220907	0.05	Y	271560	500	197 억	16779410	N	N	4759	N	N
36	20230725	141012	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116400	-1400	5	-1.19	4529624400	38839	44.87	118500	118600	115700	153100	82500	117800	116625.67	42.44	0	7226	121000	119400	116800	115200	112600	120200	116000	198	35300	500	89520	100	1	39536132	46020	11.73	1.80	12	0.10	9924.00	64609.00	148100	20230509	-21.40	93500	20220907	24.49	148100	-21.40	20230509	114200	1.93	20230724	148100	-21.40	20230509	93500	24.49	20220907	0.05	Y	271560	500	197 억	16779410	N	N	4759	N	N
37	20230725	131023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116400	-1400	5	-1.19	3684710500	31578	36.48	118500	118600	115700	153100	82500	117800	116686.00	42.44	0	6152	121000	119400	116800	115200	112600	120200	116000	198	35300	500	89520	100	1	39536132	46020	11.73	1.80	12	0.08	9924.00	64609.00	148100	20230509	-21.40	93500	20220907	24.49	148100	-21.40	20230509	114200	1.93	20230724	148100	-21.40	20230509	93500	24.49	20220907	0.05	Y	271560	500	197 억	16779410	N	N	4759	N	N
38	20230725	121023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116700	-1100	5	-0.93	3044505600	26079	30.13	118500	118600	115700	153100	82500	117800	116741.65	42.44	0	4048	121000	119400	116800	115200	112600	120200	116000	198	35300	500	89520	100	1	39536132	46139	11.76	1.81	12	0.07	9924.00	64609.00	148100	20230509	-21.20	93500	20220907	24.81	148100	-21.20	20230509	114200	2.19	20230724	148100	-21.20	20230509	93500	24.81	20220907	0.05	Y	271560	500	197 억	16779410	N	N	4759	N	N
39	20230725	111022	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116900	-900	5	-0.76	2545841500	21809	25.19	118500	118600	115700	153100	82500	117800	116733.53	42.44	0	2763	121000	119400	116800	115200	112600	120200	116000	198	35300	500	89520	100	1	39536132	46218	11.78	1.81	12	0.06	9924.00	64609.00	148100	20230509	-21.07	93500	20220907	25.03	148100	-21.07	20230509	114200	2.36	20230724	148100	-21.07	20230509	93500	25.03	20220907	0.05	Y	271560	500	197 억	16779410	N	N	4759	N	N
40	20230725	101021	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116800	-1000	5	-0.85	1915690800	16405	18.95	118500	118600	115700	153100	82500	117800	116774.81	42.44	0	2223	121000	119400	116800	115200	112600	120200	116000	198	35300	500	89520	100	1	39536132	46178	11.77	1.81	12	0.04	9924.00	64609.00	148100	20230509	-21.13	93500	20220907	24.92	148100	-21.13	20230509	114200	2.28	20230724	148100	-21.13	20230509	93500	24.92	20220907	0.05	Y	271560	500	197 억	16779410	N	N	4759	N	N
41	20230725	091019	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116000	-1800	5	-1.53	720770500	6179	7.14	118500	118600	115700	153100	82500	117800	116648.41	42.44	0	-155	121000	119400	116800	115200	112600	120200	116000	198	35300	500	89520	100	1	39536132	45862	11.69	1.80	12	0.02	9924.00	64609.00	148100	20230509	-21.67	93500	20220907	24.06	148100	-21.67	20230509	114200	1.58	20230724	148100	-21.67	20230509	93500	24.06	20220907	0.05	Y	271560	500	197 억	16779410	N	N	4759	N	N
42	20230724	161021	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117800	-1600	5	-1.34	7486596500	64178	112.85	117600	118400	114200	155200	83600	119400	116653.45	42.44	1075	-4459	122066	120732	119166	117832	116266	121400	118500	198	35800	500	90740	100	1	39536132	46574	11.87	1.82	12	0.16	9924.00	64609.00	148100	20230509	-20.46	93500	20220907	25.99	148100	-20.46	20230509	114200	3.15	20230724	148100	-20.46	20230509	93500	25.99	20220907	0.05	Y	271560	500	197 억	16780929	N	N	4759	N	N
43	20230724	151017	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117600	-1800	5	-1.51	6953630800	59652	104.89	117600	118400	114200	155200	83600	119400	116569.95	42.44	1075	-2631	122066	120732	119166	117832	116266	121400	118500	198	35800	500	90740	100	1	39536132	46494	11.85	1.82	12	0.15	9924.00	64609.00	148100	20230509	-20.59	93500	20220907	25.78	148100	-20.59	20230509	114200	2.98	20230724	148100	-20.59	20230509	93500	25.78	20220907	0.05	Y	271560	500	197 억	16780929	N	N	8759	N	N
44	20230724	141016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117800	-1600	5	-1.34	6256987400	53728	94.48	117600	118400	114200	155200	83600	119400	116456.73	42.44	1075	-993	122066	120732	119166	117832	116266	121400	118500	198	35800	500	90740	100	1	39536132	46574	11.87	1.82	12	0.14	9924.00	64609.00	148100	20230509	-20.46	93500	20220907	25.99	148100	-20.46	20230509	114200	3.15	20230724	148100	-20.46	20230509	93500	25.99	20220907	0.05	Y	271560	500	197 억	16780929	N	N	8759	N	N
45	20230724	131015	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117100	-2300	5	-1.93	5465722500	46992	82.63	117600	118400	114200	155200	83600	119400	116311.77	42.44	1075	389	122066	120732	119166	117832	116266	121400	118500	198	35800	500	90740	100	1	39536132	46297	11.80	1.81	12	0.12	9924.00	64609.00	148100	20230509	-20.93	93500	20220907	25.24	148100	-20.93	20230509	114200	2.54	20230724	148100	-20.93	20230509	93500	25.24	20220907	0.05	Y	271560	500	197 억	16780929	N	N	8759	N	N
46	20230724	121016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117700	-1700	5	-1.42	4855983900	41797	73.50	117600	118400	114200	155200	83600	119400	116180.20	42.44	1075	1243	122066	120732	119166	117832	116266	121400	118500	198	35800	500	90740	100	1	39536132	46534	11.86	1.82	12	0.11	9924.00	64609.00	148100	20230509	-20.53	93500	20220907	25.88	148100	-20.53	20230509	114200	3.06	20230724	148100	-20.53	20230509	93500	25.88	20220907	0.05	Y	271560	500	197 억	16780929	N	N	8759	N	N
47	20230724	111022	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117900	-1500	5	-1.26	4219346400	36405	64.02	117600	118400	114200	155200	83600	119400	115900.19	42.44	1075	1850	122066	120732	119166	117832	116266	121400	118500	198	35800	500	90740	100	1	39536132	46613	11.88	1.82	12	0.09	9924.00	64609.00	148100	20230509	-20.39	93500	20220907	26.10	148100	-20.39	20230509	114200	3.24	20230724	148100	-20.39	20230509	93500	26.10	20220907	0.05	Y	271560	500	197 억	16780929	N	N	8759	N	N
48	20230724	101011	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116400	-3000	5	-2.51	3295474400	28532	50.17	117600	117600	114200	155200	83600	119400	115501.00	42.44	1075	1741	122066	120732	119166	117832	116266	121400	118500	198	35800	500	90740	100	1	39536132	46020	11.73	1.80	12	0.07	9924.00	64609.00	148100	20230509	-21.40	93500	20220907	24.49	148100	-21.40	20230509	114200	1.93	20230724	148100	-21.40	20230509	93500	24.49	20220907	0.05	Y	271560	500	197 억	16780929	N	N	8759	N	N
49	20230724	091017	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	114400	-5000	5	-4.19	1125491100	9712	17.08	117600	117600	114300	155200	83600	119400	115886.65	42.44	1075	-3404	122066	120732	119166	117832	116266	121400	118500	198	35800	500	90740	100	1	39536132	45229	11.53	1.77	12	0.02	9924.00	64609.00	148100	20230509	-22.75	93500	20220907	22.35	148100	-22.75	20230509	114300	0.09	20230724	148100	-22.75	20230509	93500	22.35	20220907	0.05	Y	271560	500	197 억	16780929	N	N	8759	N	N
50	20230721	161007	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	1900	2	1.62	6155797900	51780	53.13	119100	120500	117600	152700	82300	117500	118883.50	42.43	68	-1152	120433	118966	117133	115666	113833	119700	116400	198	35200	500	89300	100	1	39536132	47206	12.03	1.85	12	0.13	9924.00	64609.00	148100	20230509	-19.38	93500	20220907	27.70	148100	-19.38	20230509	115300	3.56	20230720	148100	-19.38	20230509	93500	27.70	20220907	0.05	Y	271560	500	197 억	16776324	N	N	8753	N	N
51	20230721	151009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119100	1600	2	1.36	5379466000	45274	46.46	119100	120500	117600	152700	82300	117500	118820.21	42.43	68	-1150	120433	118966	117133	115666	113833	119700	116400	198	35200	500	89300	100	1	39536132	47088	12.00	1.84	12	0.11	9924.00	64609.00	148100	20230509	-19.58	93500	20220907	27.38	148100	-19.58	20230509	115300	3.30	20230720	148100	-19.58	20230509	93500	27.38	20220907	0.05	Y	271560	500	197 억	16776324	N	N	15381	N	N
52	20230721	141005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119000	1500	2	1.28	4660183600	39231	40.25	119100	120500	117600	152700	82300	117500	118788.29	42.43	68	963	120433	118966	117133	115666	113833	119700	116400	198	35200	500	89300	100	1	39536132	47048	11.99	1.84	12	0.10	9924.00	64609.00	148100	20230509	-19.65	93500	20220907	27.27	148100	-19.65	20230509	115300	3.21	20230720	148100	-19.65	20230509	93500	27.27	20220907	0.05	Y	271560	500	197 억	16776324	N	N	15381	N	N
53	20230721	131008	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118700	1200	2	1.02	4080073300	34356	35.25	119100	120500	117600	152700	82300	117500	118758.68	42.43	68	2595	120433	118966	117133	115666	113833	119700	116400	198	35200	500	89300	100	1	39536132	46929	11.96	1.84	12	0.09	9924.00	64609.00	148100	20230509	-19.85	93500	20220907	26.95	148100	-19.85	20230509	115300	2.95	20230720	148100	-19.85	20230509	93500	26.95	20220907	0.05	Y	271560	500	197 억	16776324	N	N	15381	N	N
54	20230721	121021	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119100	1600	2	1.36	3608265800	30382	31.17	119100	120500	117600	152700	82300	117500	118763.27	42.43	68	3604	120433	118966	117133	115666	113833	119700	116400	198	35200	500	89300	100	1	39536132	47088	12.00	1.84	12	0.08	9924.00	64609.00	148100	20230509	-19.58	93500	20220907	27.38	148100	-19.58	20230509	115300	3.30	20230720	148100	-19.58	20230509	93500	27.38	20220907	0.05	Y	271560	500	197 억	16776324	N	N	15381	N	N
55	20230721	111017	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118900	1400	2	1.19	3090170200	26027	26.71	119100	120500	117600	152700	82300	117500	118729.40	42.43	68	4698	120433	118966	117133	115666	113833	119700	116400	198	35200	500	89300	100	1	39536132	47008	11.98	1.84	12	0.07	9924.00	64609.00	148100	20230509	-19.72	93500	20220907	27.17	148100	-19.72	20230509	115300	3.12	20230720	148100	-19.72	20230509	93500	27.17	20220907	0.05	Y	271560	500	197 억	16776324	N	N	15381	N	N
56	20230721	101016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117900	400	2	0.34	2528383800	21284	21.84	119100	120500	117600	152700	82300	117500	118792.70	42.43	68	4768	120433	118966	117133	115666	113833	119700	116400	198	35200	500	89300	100	1	39536132	46613	11.88	1.82	12	0.05	9924.00	64609.00	148100	20230509	-20.39	93500	20220907	26.10	148100	-20.39	20230509	115300	2.25	20230720	148100	-20.39	20230509	93500	26.10	20220907	0.05	Y	271560	500	197 억	16776324	N	N	15381	N	N
57	20230721	091013	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119300	1800	2	1.53	968782400	8098	8.31	119100	120500	118700	152700	82300	117500	119632.30	42.43	68	2949	120433	118966	117133	115666	113833	119700	116400	198	35200	500	89300	100	1	39536132	47167	12.02	1.85	12	0.02	9924.00	64609.00	148100	20230509	-19.45	93500	20220907	27.59	148100	-19.45	20230509	115300	3.47	20230720	148100	-19.45	20230509	93500	27.59	20220907	0.05	Y	271560	500	197 억	16776324	N	N	15381	N	N
58	20230720	161004	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117500	400	2	0.34	11439320600	97399	82.48	116500	118600	115300	152200	82000	117100	117448.02	42.43	0	35273	121700	119400	117900	115600	114100	118650	114850	198	35100	500	88990	100	1	39536132	46455	11.84	1.82	12	0.25	9924.00	64609.00	148100	20230509	-20.66	93500	20220907	25.67	148100	-20.66	20230509	115300	1.91	20230720	148100	-20.66	20230509	93500	25.67	20220907	0.05	Y	271560	500	197 억	16774975	N	N	15381	N	N
59	20230720	151004	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117400	300	2	0.26	10435890700	88854	75.24	116500	118600	115300	152200	82000	117100	117449.87	42.43	0	30083	121700	119400	117900	115600	114100	118650	114850	198	35100	500	88990	100	1	39536132	46415	11.83	1.82	12	0.22	9924.00	64609.00	148100	20230509	-20.73	93500	20220907	25.56	148100	-20.73	20230509	115300	1.82	20230720	148100	-20.73	20230509	93500	25.56	20220907	0.05	Y	271560	500	197 억	16774975	N	N	16143	N	N
60	20230720	141003	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117400	300	2	0.26	7789095400	66290	56.13	116500	118600	115300	152200	82000	117100	117500.31	42.43	0	21095	121700	119400	117900	115600	114100	118650	114850	198	35100	500	88990	100	1	39536132	46415	11.83	1.82	12	0.17	9924.00	64609.00	148100	20230509	-20.73	93500	20220907	25.56	148100	-20.73	20230509	115300	1.82	20230720	148100	-20.73	20230509	93500	25.56	20220907	0.05	Y	271560	500	197 억	16774975	N	N	16143	N	N
61	20230720	131003	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118000	900	2	0.77	6000964300	51075	43.25	116500	118600	115300	152200	82000	117100	117493.18	42.43	0	16697	121700	119400	117900	115600	114100	118650	114850	198	35100	500	88990	100	1	39536132	46653	11.89	1.83	12	0.13	9924.00	64609.00	148100	20230509	-20.32	93500	20220907	26.20	148100	-20.32	20230509	115300	2.34	20230720	148100	-20.32	20230509	93500	26.20	20220907	0.05	Y	271560	500	197 억	16774975	N	N	16143	N	N
62	20230720	121012	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117900	800	2	0.68	5163232700	43982	37.24	116500	118600	115300	152200	82000	117100	117394.22	42.43	0	16314	121700	119400	117900	115600	114100	118650	114850	198	35100	500	88990	100	1	39536132	46613	11.88	1.82	12	0.11	9924.00	64609.00	148100	20230509	-20.39	93500	20220907	26.10	148100	-20.39	20230509	115300	2.25	20230720	148100	-20.39	20230509	93500	26.10	20220907	0.05	Y	271560	500	197 억	16774975	N	N	16143	N	N
63	20230720	111007	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118300	1200	2	1.02	3744851000	31954	27.06	116500	118400	115300	152200	82000	117100	117195.06	42.43	0	13482	121700	119400	117900	115600	114100	118650	114850	198	35100	500	88990	100	1	39536132	46771	11.92	1.83	12	0.08	9924.00	64609.00	148100	20230509	-20.12	93500	20220907	26.52	148100	-20.12	20230509	115300	2.60	20230720	148100	-20.12	20230509	93500	26.52	20220907	0.05	Y	271560	500	197 억	16774975	N	N	16143	N	N
64	20230720	100956	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117300	200	2	0.17	2369419300	20273	17.17	116500	118000	115300	152200	82000	117100	116875.61	42.43	0	8644	121700	119400	117900	115600	114100	118650	114850	198	35100	500	88990	100	1	39536132	46376	11.82	1.82	12	0.05	9924.00	64609.00	148100	20230509	-20.80	93500	20220907	25.45	148100	-20.80	20230509	115300	1.73	20230720	148100	-20.80	20230509	93500	25.45	20220907	0.05	Y	271560	500	197 억	16774975	N	N	16143	N	N
65	20230720	090959	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116300	-800	5	-0.68	716873400	6181	5.23	116500	116600	115300	152200	82000	117100	115980.17	42.43	0	2061	121700	119400	117900	115600	114100	118650	114850	198	35100	500	88990	100	1	39536132	45981	11.72	1.80	12	0.02	9924.00	64609.00	148100	20230509	-21.47	93500	20220907	24.39	148100	-21.47	20230509	115300	0.87	20230720	148100	-21.47	20230509	93500	24.39	20220907	0.05	Y	271560	500	197 억	16774975	N	N	16143	N	N
66	20230719	161017	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117100	-3100	5	-2.58	13041437600	111041	249.52	120000	120200	116400	156200	84200	120200	117447.33	42.50	0	11459	121466	120832	119666	119032	117866	121150	119350	198	36000	500	91350	100	1	39536132	46297	11.80	1.81	12	0.28	9924.00	64609.00	148100	20230509	-20.93	93500	20220907	25.24	148100	-20.93	20230509	116400	0.60	20230719	148100	-20.93	20230509	93500	25.24	20220907	0.04	Y	271560	500	197 억	16803415	N	N	16142	N	N
67	20230719	151016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116500	-3700	5	-3.08	11766200800	100136	225.01	120000	120200	116400	156200	84200	120200	117501.99	42.50	0	5210	121466	120832	119666	119032	117866	121150	119350	198	36000	500	91350	100	1	39536132	46060	11.74	1.80	12	0.25	9924.00	64609.00	148100	20230509	-21.34	93500	20220907	24.60	148100	-21.34	20230509	116400	0.09	20230719	148100	-21.34	20230509	93500	24.60	20220907	0.04	Y	271560	500	197 억	16803415	N	N	5128	N	N
68	20230719	141020	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116900	-3300	5	-2.75	9255262100	78626	176.68	120000	120200	116600	156200	84200	120200	117712.24	42.50	0	4248	121466	120832	119666	119032	117866	121150	119350	198	36000	500	91350	100	1	39536132	46218	11.78	1.81	12	0.20	9924.00	64609.00	148100	20230509	-21.07	93500	20220907	25.03	148100	-21.07	20230509	116500	0.34	20230112	148100	-21.07	20230509	93500	25.03	20220907	0.04	Y	271560	500	197 억	16803415	N	N	5128	N	N
69	20230719	131006	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117500	-2700	5	-2.25	7607530600	64540	145.03	120000	120200	116700	156200	84200	120200	117872.82	42.50	0	4072	121466	120832	119666	119032	117866	121150	119350	198	36000	500	91350	100	1	39536132	46455	11.84	1.82	12	0.16	9924.00	64609.00	148100	20230509	-20.66	93500	20220907	25.67	148100	-20.66	20230509	116500	0.86	20230112	148100	-20.66	20230509	93500	25.67	20220907	0.04	Y	271560	500	197 억	16803415	N	N	5128	N	N
70	20230719	121023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117700	-2500	5	-2.08	6615321800	56112	126.09	120000	120200	116700	156200	84200	120200	117894.63	42.50	0	2737	121466	120832	119666	119032	117866	121150	119350	198	36000	500	91350	100	1	39536132	46534	11.86	1.82	12	0.14	9924.00	64609.00	148100	20230509	-20.53	93500	20220907	25.88	148100	-20.53	20230509	116500	1.03	20230112	148100	-20.53	20230509	93500	25.88	20220907	0.04	Y	271560	500	197 억	16803415	N	N	5128	N	N
71	20230719	111020	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117700	-2500	5	-2.08	4910171300	41608	93.50	120000	120200	116700	156200	84200	120200	118009.85	42.50	0	-22	121466	120832	119666	119032	117866	121150	119350	198	36000	500	91350	100	1	39536132	46534	11.86	1.82	12	0.11	9924.00	64609.00	148100	20230509	-20.53	93500	20220907	25.88	148100	-20.53	20230509	116500	1.03	20230112	148100	-20.53	20230509	93500	25.88	20220907	0.04	Y	271560	500	197 억	16803415	N	N	5128	N	N
72	20230719	101011	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117800	-2400	5	-2.00	3268000400	27701	62.25	120000	120200	116700	156200	84200	120200	117973.45	42.50	0	-3314	121466	120832	119666	119032	117866	121150	119350	198	36000	500	91350	100	1	39536132	46574	11.87	1.82	12	0.07	9924.00	64609.00	148100	20230509	-20.46	93500	20220907	25.99	148100	-20.46	20230509	116500	1.12	20230112	148100	-20.46	20230509	93500	25.99	20220907	0.04	Y	271560	500	197 억	16803415	N	N	5128	N	N
73	20230719	091011	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118700	-1500	5	-1.25	488539600	4104	9.22	120000	120200	118300	156200	84200	120200	119037.60	42.50	0	-663	121466	120832	119666	119032	117866	121150	119350	198	36000	500	91350	100	1	39536132	46929	11.96	1.84	12	0.01	9924.00	64609.00	148100	20230509	-19.85	93500	20220907	26.95	148100	-19.85	20230509	116500	1.89	20230112	148100	-19.85	20230509	93500	26.95	20220907	0.04	Y	271560	500	197 억	16803415	N	N	5128	N	N
74	20230718	161009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	400	2	0.33	4921749900	41137	99.87	119000	120300	118500	155700	83900	119800	119642.87	42.48	0	2058	122733	121266	120433	118966	118133	120850	118550	198	35900	500	91040	100	1	39536132	47522	12.11	1.86	12	0.10	9924.00	64609.00	148100	20230509	-18.84	93500	20220907	28.56	148100	-18.84	20230509	116500	3.18	20230112	148100	-18.84	20230509	93500	28.56	20220907	0.04	Y	271560	500	197 억	16794510	N	N	5128	N	N
75	20230718	151008	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119800	0	3	0.00	4531492600	37889	91.99	119000	120300	118500	155700	83900	119800	119599.16	42.48	0	1677	122733	121266	120433	118966	118133	120850	118550	198	35900	500	91040	100	1	39536132	47364	12.07	1.85	12	0.10	9924.00	64609.00	148100	20230509	-19.11	93500	20220907	28.13	148100	-19.11	20230509	116500	2.83	20230112	148100	-19.11	20230509	93500	28.13	20220907	0.04	Y	271560	500	197 억	16794510	N	N	6751	N	N
76	20230718	141004	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	-100	5	-0.08	3893149800	32551	79.03	119000	120300	118500	155700	83900	119800	119601.54	42.48	0	1105	122733	121266	120433	118966	118133	120850	118550	198	35900	500	91040	100	1	39536132	47325	12.06	1.85	12	0.08	9924.00	64609.00	148100	20230509	-19.18	93500	20220907	28.02	148100	-19.18	20230509	116500	2.75	20230112	148100	-19.18	20230509	93500	28.02	20220907	0.04	Y	271560	500	197 억	16794510	N	N	6751	N	N
77	20230718	131005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119500	-300	5	-0.25	3233098200	27032	65.63	119000	120300	118500	155700	83900	119800	119602.63	42.48	0	-143	122733	121266	120433	118966	118133	120850	118550	198	35900	500	91040	100	1	39536132	47246	12.04	1.85	12	0.07	9924.00	64609.00	148100	20230509	-19.31	93500	20220907	27.81	148100	-19.31	20230509	116500	2.58	20230112	148100	-19.31	20230509	93500	27.81	20220907	0.04	Y	271560	500	197 억	16794510	N	N	6751	N	N
78	20230718	121015	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119600	-200	5	-0.17	2543636200	21266	51.63	119000	120300	118500	155700	83900	119800	119610.47	42.48	0	-2636	122733	121266	120433	118966	118133	120850	118550	198	35900	500	91040	100	1	39536132	47285	12.05	1.85	12	0.05	9924.00	64609.00	148100	20230509	-19.24	93500	20220907	27.91	148100	-19.24	20230509	116500	2.66	20230112	148100	-19.24	20230509	93500	27.91	20220907	0.04	Y	271560	500	197 억	16794510	N	N	6751	N	N
79	20230718	111012	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	-400	5	-0.33	1864753300	15577	37.82	119000	120300	118500	155700	83900	119800	119711.97	42.48	0	-2517	122733	121266	120433	118966	118133	120850	118550	198	35900	500	91040	100	1	39536132	47206	12.03	1.85	12	0.04	9924.00	64609.00	148100	20230509	-19.38	93500	20220907	27.70	148100	-19.38	20230509	116500	2.49	20230112	148100	-19.38	20230509	93500	27.70	20220907	0.04	Y	271560	500	197 억	16794510	N	N	6751	N	N
80	20230718	101006	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	200	2	0.17	876056700	7322	17.78	119000	120300	118500	155700	83900	119800	119647.19	42.48	0	-2138	122733	121266	120433	118966	118133	120850	118550	198	35900	500	91040	100	1	39536132	47443	12.09	1.86	12	0.02	9924.00	64609.00	148100	20230509	-18.97	93500	20220907	28.34	148100	-18.97	20230509	116500	3.00	20230112	148100	-18.97	20230509	93500	28.34	20220907	0.04	Y	271560	500	197 억	16794510	N	N	6751	N	N
81	20230718	091003	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	400	2	0.33	242405200	2034	4.94	119000	120200	118500	155700	83900	119800	119176.60	42.48	0	-197	122733	121266	120433	118966	118133	120850	118550	198	35900	500	91040	100	1	39536132	47522	12.11	1.86	12	0.01	9924.00	64609.00	148100	20230509	-18.84	93500	20220907	28.56	148100	-18.84	20230509	116500	3.18	20230112	148100	-18.84	20230509	93500	28.56	20220907	0.04	Y	271560	500	197 억	16794510	N	N	6751	N	N
82	20230717	161005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119800	-2500	5	-2.04	4941276200	41183	66.80	121100	121900	119600	158900	85700	122300	119983.41	42.49	0	-7577	124766	123532	122566	121332	120366	123050	120850	198	36600	500	92940	100	1	39536132	47364	12.07	1.85	12	0.10	9924.00	64609.00	148100	20230509	-19.11	93500	20220907	28.13	148100	-19.11	20230509	116500	2.83	20230112	148100	-19.11	20230509	93500	28.13	20220907	0.04	Y	271560	500	197 억	16798705	N	N	6751	N	N
83	20230717	151000	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119800	-2500	5	-2.04	4390274300	36583	59.34	121100	121900	119600	158900	85700	122300	120008.59	42.49	0	-8529	124766	123532	122566	121332	120366	123050	120850	198	36600	500	92940	100	1	39536132	47364	12.07	1.85	12	0.09	9924.00	64609.00	148100	20230509	-19.11	93500	20220907	28.13	148100	-19.11	20230509	116500	2.83	20230112	148100	-19.11	20230509	93500	28.13	20220907	0.04	Y	271560	500	197 억	16798705	N	N	13362	N	N
84	20230717	141003	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119600	-2700	5	-2.21	3629053200	30223	49.02	121100	121900	119600	158900	85700	122300	120075.88	42.49	0	-9037	124766	123532	122566	121332	120366	123050	120850	198	36600	500	92940	100	1	39536132	47285	12.05	1.85	12	0.08	9924.00	64609.00	148100	20230509	-19.24	93500	20220907	27.91	148100	-19.24	20230509	116500	2.66	20230112	148100	-19.24	20230509	93500	27.91	20220907	0.04	Y	271560	500	197 억	16798705	N	N	13362	N	N
85	20230717	130954	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	-2600	5	-2.13	3130661100	26061	42.27	121100	121900	119600	158900	85700	122300	120128.20	42.49	0	-8799	124766	123532	122566	121332	120366	123050	120850	198	36600	500	92940	100	1	39536132	47325	12.06	1.85	12	0.07	9924.00	64609.00	148100	20230509	-19.18	93500	20220907	28.02	148100	-19.18	20230509	116500	2.75	20230112	148100	-19.18	20230509	93500	28.02	20220907	0.04	Y	271560	500	197 억	16798705	N	N	13362	N	N
86	20230717	121005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	-2600	5	-2.13	2599468100	21621	35.07	121100	121900	119600	158900	85700	122300	120228.86	42.49	0	-8708	124766	123532	122566	121332	120366	123050	120850	198	36600	500	92940	100	1	39536132	47325	12.06	1.85	12	0.05	9924.00	64609.00	148100	20230509	-19.18	93500	20220907	28.02	148100	-19.18	20230509	116500	2.75	20230112	148100	-19.18	20230509	93500	28.02	20220907	0.04	Y	271560	500	197 억	16798705	N	N	13362	N	N
87	20230717	110956	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	-2300	5	-1.88	1868327000	15516	25.17	121100	121900	119900	158900	85700	122300	120412.93	42.49	0	-5993	124766	123532	122566	121332	120366	123050	120850	198	36600	500	92940	100	1	39536132	47443	12.09	1.86	12	0.04	9924.00	64609.00	148100	20230509	-18.97	93500	20220907	28.34	148100	-18.97	20230509	116500	3.00	20230112	148100	-18.97	20230509	93500	28.34	20220907	0.04	Y	271560	500	197 억	16798705	N	N	13362	N	N
88	20230717	100956	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	-2100	5	-1.72	1084347700	8984	14.57	121100	121900	120100	158900	85700	122300	120697.65	42.49	0	-3470	124766	123532	122566	121332	120366	123050	120850	198	36600	500	92940	100	1	39536132	47522	12.11	1.86	12	0.02	9924.00	64609.00	148100	20230509	-18.84	93500	20220907	28.56	148100	-18.84	20230509	116500	3.18	20230112	148100	-18.84	20230509	93500	28.56	20220907	0.04	Y	271560	500	197 억	16798705	N	N	13362	N	N
89	20230717	090956	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121500	-800	5	-0.65	155600500	1286	2.09	121100	121600	120600	158900	85700	122300	120995.72	42.49	0	-215	124766	123532	122566	121332	120366	123050	120850	198	36600	500	92940	100	1	39536132	48036	12.24	1.88	12	0.00	9924.00	64609.00	148100	20230509	-17.96	93500	20220907	29.95	148100	-17.96	20230509	116500	4.29	20230112	148100	-17.96	20230509	93500	29.95	20220907	0.04	Y	271560	500	197 억	16798705	N	N	13362	N	N
90	20230714	160955	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	-200	5	-0.16	7550287500	61626	76.15	123800	123800	121600	159200	85800	122500	122517.91	42.50	0	-9217	124700	123600	121900	120800	119100	124150	121350	198	36700	500	93100	100	1	39536132	48353	12.32	1.89	12	0.16	9924.00	64609.00	148100	20230509	-17.42	93500	20220907	30.80	148100	-17.42	20230509	116500	4.98	20230112	148100	-17.42	20230509	93500	30.80	20220907	0.03	Y	271560	500	197 억	16802274	N	N	13362	N	N
91	20230714	150959	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-500	5	-0.41	6811433800	55581	68.68	123800	123800	121600	159200	85800	122500	122549.68	42.50	0	-8661	124700	123600	121900	120800	119100	124150	121350	198	36700	500	93100	100	1	39536132	48234	12.29	1.89	12	0.14	9924.00	64609.00	148100	20230509	-17.62	93500	20220907	30.48	148100	-17.62	20230509	116500	4.72	20230112	148100	-17.62	20230509	93500	30.48	20220907	0.03	Y	271560	500	197 억	16802274	N	N	11317	N	N
92	20230714	141005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	-600	5	-0.49	5622052900	45829	56.63	123800	123800	121700	159200	85800	122500	122674.57	42.50	0	-7383	124700	123600	121900	120800	119100	124150	121350	198	36700	500	93100	100	1	39536132	48195	12.28	1.89	12	0.12	9924.00	64609.00	148100	20230509	-17.69	93500	20220907	30.37	148100	-17.69	20230509	116500	4.64	20230112	148100	-17.69	20230509	93500	30.37	20220907	0.03	Y	271560	500	197 억	16802274	N	N	11317	N	N
93	20230714	130950	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122700	200	2	0.16	4787353700	38999	48.19	123800	123800	121700	159200	85800	122500	122755.81	42.50	0	-7009	124700	123600	121900	120800	119100	124150	121350	198	36700	500	93100	100	1	39536132	48511	12.36	1.90	12	0.10	9924.00	64609.00	148100	20230509	-17.15	93500	20220907	31.23	148100	-17.15	20230509	116500	5.32	20230112	148100	-17.15	20230509	93500	31.23	20220907	0.03	Y	271560	500	197 억	16802274	N	N	11317	N	N
94	20230714	120950	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122900	400	2	0.33	3718329900	30277	37.41	123800	123800	121700	159200	85800	122500	122810.38	42.50	0	-6817	124700	123600	121900	120800	119100	124150	121350	198	36700	500	93100	100	1	39536132	48590	12.38	1.90	12	0.08	9924.00	64609.00	148100	20230509	-17.02	93500	20220907	31.44	148100	-17.02	20230509	116500	5.49	20230112	148100	-17.02	20230509	93500	31.44	20220907	0.03	Y	271560	500	197 억	16802274	N	N	11317	N	N
95	20230714	111002	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123200	700	2	0.57	2689048400	21894	27.06	123800	123800	121700	159200	85800	122500	122821.25	42.50	0	-5854	124700	123600	121900	120800	119100	124150	121350	198	36700	500	93100	100	1	39536132	48709	12.41	1.91	12	0.06	9924.00	64609.00	148100	20230509	-16.81	93500	20220907	31.76	148100	-16.81	20230509	116500	5.75	20230112	148100	-16.81	20230509	93500	31.76	20220907	0.03	Y	271560	500	197 억	16802274	N	N	11317	N	N
96	20230714	101003	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	0	3	0.00	1370358200	11174	13.81	123800	123800	121700	159200	85800	122500	122638.11	42.50	0	-2276	124700	123600	121900	120800	119100	124150	121350	198	36700	500	93100	100	1	39536132	48432	12.34	1.90	12	0.03	9924.00	64609.00	148100	20230509	-17.29	93500	20220907	31.02	148100	-17.29	20230509	116500	5.15	20230112	148100	-17.29	20230509	93500	31.02	20220907	0.03	Y	271560	500	197 억	16802274	N	N	11317	N	N
97	20230714	090957	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123000	500	2	0.41	262010500	2126	2.63	123800	123800	122600	159200	85800	122500	123241.06	42.50	0	-409	124700	123600	121900	120800	119100	124150	121350	198	36700	500	93100	100	1	39536132	48629	12.39	1.90	12	0.01	9924.00	64609.00	148100	20230509	-16.95	93500	20220907	31.55	148100	-16.95	20230509	116500	5.58	20230112	148100	-16.95	20230509	93500	31.55	20220907	0.03	Y	271560	500	197 억	16802274	N	N	11317	N	N
98	20230713	160953	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	2800	2	2.34	9874572500	80903	96.77	120700	123000	120200	155600	83800	119700	122054.47	42.48	1000	-11743	123100	121400	119800	118100	116500	120600	117300	198	35900	500	90970	100	1	39536132	48432	12.34	1.90	12	0.20	9924.00	64609.00	148100	20230509	-17.29	93500	20220907	31.02	148100	-17.29	20230509	116500	5.15	20230112	148100	-17.29	20230509	93500	31.02	20220907	0.03	Y	271560	500	197 억	16796216	N	N	11317	N	N
99	20230713	150948	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	2500	2	2.09	7383508500	60565	72.44	120700	123000	120200	155600	83800	119700	121910.48	42.48	1000	-5527	123100	121400	119800	118100	116500	120600	117300	198	35900	500	90970	100	1	39536132	48313	12.31	1.89	12	0.15	9924.00	64609.00	148100	20230509	-17.49	93500	20220907	30.70	148100	-17.49	20230509	116500	4.89	20230112	148100	-17.49	20230509	93500	30.70	20220907	0.03	Y	271560	500	197 억	16796216	N	N	16271	N	N
100	20230713	140947	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	2400	2	2.01	6487735200	53230	63.67	120700	123000	120200	155600	83800	119700	121881.18	42.48	1000	-2613	123100	121400	119800	118100	116500	120600	117300	198	35900	500	90970	100	1	39536132	48274	12.30	1.89	12	0.13	9924.00	64609.00	148100	20230509	-17.56	93500	20220907	30.59	148100	-17.56	20230509	116500	4.81	20230112	148100	-17.56	20230509	93500	30.59	20220907	0.03	Y	271560	500	197 억	16796216	N	N	16271	N	N
101	20230713	130952	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	2500	2	2.09	5655109300	46415	55.52	120700	123000	120200	155600	83800	119700	121837.97	42.48	1000	247	123100	121400	119800	118100	116500	120600	117300	198	35900	500	90970	100	1	39536132	48313	12.31	1.89	12	0.12	9924.00	64609.00	148100	20230509	-17.49	93500	20220907	30.70	148100	-17.49	20230509	116500	4.89	20230112	148100	-17.49	20230509	93500	30.70	20220907	0.03	Y	271560	500	197 억	16796216	N	N	16271	N	N
102	20230713	120947	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	3100	2	2.59	4727955100	38860	46.48	120700	122900	120200	155600	83800	119700	121666.37	42.48	1000	2786	123100	121400	119800	118100	116500	120600	117300	198	35900	500	90970	100	1	39536132	48550	12.37	1.90	12	0.10	9924.00	64609.00	148100	20230509	-17.08	93500	20220907	31.34	148100	-17.08	20230509	116500	5.41	20230112	148100	-17.08	20230509	93500	31.34	20220907	0.03	Y	271560	500	197 억	16796216	N	N	16271	N	N
103	20230713	110951	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	2500	2	2.09	3560310000	29334	35.09	120700	122500	120200	155600	83800	119700	121371.45	42.48	1000	2400	123100	121400	119800	118100	116500	120600	117300	198	35900	500	90970	100	1	39536132	48313	12.31	1.89	12	0.07	9924.00	64609.00	148100	20230509	-17.49	93500	20220907	30.70	148100	-17.49	20230509	116500	4.89	20230112	148100	-17.49	20230509	93500	30.70	20220907	0.03	Y	271560	500	197 억	16796216	N	N	16271	N	N
104	20230713	100944	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	2100	2	1.75	2247139900	18579	22.22	120700	122000	120200	155600	83800	119700	120950.53	42.48	1000	1050	123100	121400	119800	118100	116500	120600	117300	198	35900	500	90970	100	1	39536132	48155	12.27	1.89	12	0.05	9924.00	64609.00	148100	20230509	-17.76	93500	20220907	30.27	148100	-17.76	20230509	116500	4.55	20230112	148100	-17.76	20230509	93500	30.27	20220907	0.03	Y	271560	500	197 억	16796216	N	N	16271	N	N
105	20230713	090947	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120700	1000	2	0.84	482621200	3988	4.77	120700	122000	120200	155600	83800	119700	121018.36	42.48	1000	1396	123100	121400	119800	118100	116500	120600	117300	198	35900	500	90970	100	1	39536132	47720	12.16	1.87	12	0.01	9924.00	64609.00	148100	20230509	-18.50	93500	20220907	29.09	148100	-18.50	20230509	116500	3.61	20230112	148100	-18.50	20230509	93500	29.09	20220907	0.03	Y	271560	500	197 억	16796216	N	N	16271	N	N
106	20230712	160943	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	-1800	5	-1.48	9996992200	83559	155.33	121200	121500	118200	157900	85100	121500	119639.92	42.45	0	3135	124433	122966	121533	120066	118633	122250	119350	198	36400	500	92340	100	1	39536132	47325	12.06	1.85	12	0.21	9924.00	64609.00	148100	20230509	-19.18	93500	20220907	28.02	148100	-19.18	20230509	116500	2.75	20230112	148100	-19.18	20230509	93500	28.02	20220907	0.03	Y	271560	500	197 억	16783871	N	N	16271	N	N
107	20230712	150936	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119600	-1900	5	-1.56	9003807800	75260	139.90	121200	121500	118200	157900	85100	121500	119636.03	42.45	0	1322	124433	122966	121533	120066	118633	122250	119350	198	36400	500	92340	100	1	39536132	47285	12.05	1.85	12	0.19	9924.00	64609.00	148100	20230509	-19.24	93500	20220907	27.91	148100	-19.24	20230509	116500	2.66	20230112	148100	-19.24	20230509	93500	27.91	20220907	0.03	Y	271560	500	197 억	16783871	N	N	10248	N	N
108	20230712	140933	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119500	-2000	5	-1.65	7338750300	61348	114.04	121200	121500	118200	157900	85100	121500	119624.93	42.45	0	-1445	124433	122966	121533	120066	118633	122250	119350	198	36400	500	92340	100	1	39536132	47246	12.04	1.85	12	0.16	9924.00	64609.00	148100	20230509	-19.31	93500	20220907	27.81	148100	-19.31	20230509	116500	2.58	20230112	148100	-19.31	20230509	93500	27.81	20220907	0.03	Y	271560	500	197 억	16783871	N	N	10248	N	N
109	20230712	130935	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119200	-2300	5	-1.89	5768482700	48193	89.59	121200	121500	118200	157900	85100	121500	119695.45	42.45	0	-2775	124433	122966	121533	120066	118633	122250	119350	198	36400	500	92340	100	1	39536132	47127	12.01	1.84	12	0.12	9924.00	64609.00	148100	20230509	-19.51	93500	20220907	27.49	148100	-19.51	20230509	116500	2.32	20230112	148100	-19.51	20230509	93500	27.49	20220907	0.03	Y	271560	500	197 억	16783871	N	N	10248	N	N
110	20230712	120939	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119300	-2200	5	-1.81	4737203100	39539	73.50	121200	121500	118200	157900	85100	121500	119810.90	42.45	0	-4488	124433	122966	121533	120066	118633	122250	119350	198	36400	500	92340	100	1	39536132	47167	12.02	1.85	12	0.10	9924.00	64609.00	148100	20230509	-19.45	93500	20220907	27.59	148100	-19.45	20230509	116500	2.40	20230112	148100	-19.45	20230509	93500	27.59	20220907	0.03	Y	271560	500	197 억	16783871	N	N	10248	N	N
111	20230712	110940	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118700	-2800	5	-2.30	3070571700	25511	47.42	121200	121500	118700	157900	85100	121500	120362.66	42.45	0	-5297	124433	122966	121533	120066	118633	122250	119350	198	36400	500	92340	100	1	39536132	46929	11.96	1.84	12	0.06	9924.00	64609.00	148100	20230509	-19.85	93500	20220907	26.95	148100	-19.85	20230509	116500	1.89	20230112	148100	-19.85	20230509	93500	26.95	20220907	0.03	Y	271560	500	197 억	16783871	N	N	10248	N	N
112	20230712	100940	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121100	-400	5	-0.33	1241420500	10264	19.08	121200	121500	120500	157900	85100	121500	120949.00	42.45	0	-409	124433	122966	121533	120066	118633	122250	119350	198	36400	500	92340	100	1	39536132	47878	12.20	1.87	12	0.03	9924.00	64609.00	148100	20230509	-18.23	93500	20220907	29.52	148100	-18.23	20230509	116500	3.95	20230112	148100	-18.23	20230509	93500	29.52	20220907	0.03	Y	271560	500	197 억	16783871	N	N	10248	N	N
113	20230712	090941	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120900	-600	5	-0.49	189502600	1567	2.91	121200	121500	120500	157900	85100	121500	120933.38	42.45	0	6	124433	122966	121533	120066	118633	122250	119350	198	36400	500	92340	100	1	39536132	47799	12.18	1.87	12	0.00	9924.00	64609.00	148100	20230509	-18.37	93500	20220907	29.30	148100	-18.37	20230509	116500	3.78	20230112	148100	-18.37	20230509	93500	29.30	20220907	0.03	Y	271560	500	197 억	16783871	N	N	10248	N	N
114	20230711	160927	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121500	900	2	0.75	6520720600	53662	111.35	122600	123000	120100	156700	84500	120600	121514.68	42.45	0	5350	124200	122400	121200	119400	118200	121800	118800	198	36100	500	91650	100	1	39536132	48036	12.24	1.88	12	0.14	9924.00	64609.00	148100	20230509	-17.96	93500	20220907	29.95	148100	-17.96	20230509	116500	4.29	20230112	148100	-17.96	20230509	93500	29.95	20220907	0.03	Y	271560	500	197 억	16782296	N	N	10248	N	N
115	20230711	150924	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121000	400	2	0.33	5602541600	46098	95.66	122600	123000	120100	156700	84500	120600	121535.46	42.45	0	3342	124200	122400	121200	119400	118200	121800	118800	198	36100	500	91650	100	1	39536132	47839	12.19	1.87	12	0.12	9924.00	64609.00	148100	20230509	-18.30	93500	20220907	29.41	148100	-18.30	20230509	116500	3.86	20230112	148100	-18.30	20230509	93500	29.41	20220907	0.03	Y	271560	500	197 억	16782296	N	N	12624	N	N
116	20230711	140918	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121100	500	2	0.41	4345583500	35718	74.12	122600	123000	120100	156700	84500	120600	121663.68	42.45	0	2738	124200	122400	121200	119400	118200	121800	118800	198	36100	500	91650	100	1	39536132	47878	12.20	1.87	12	0.09	9924.00	64609.00	148100	20230509	-18.23	93500	20220907	29.52	148100	-18.23	20230509	116500	3.95	20230112	148100	-18.23	20230509	93500	29.52	20220907	0.03	Y	271560	500	197 억	16782296	N	N	12624	N	N
117	20230711	130908	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121100	500	2	0.41	3300416300	27088	56.21	122600	123000	120100	156700	84500	120600	121840.53	42.45	0	1981	124200	122400	121200	119400	118200	121800	118800	198	36100	500	91650	100	1	39536132	47878	12.20	1.87	12	0.07	9924.00	64609.00	148100	20230509	-18.23	93500	20220907	29.52	148100	-18.23	20230509	116500	3.95	20230112	148100	-18.23	20230509	93500	29.52	20220907	0.03	Y	271560	500	197 억	16782296	N	N	12624	N	N
118	20230711	120929	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121600	1000	2	0.83	2613273900	21447	44.50	122600	123000	120100	156700	84500	120600	121847.99	42.45	0	3012	124200	122400	121200	119400	118200	121800	118800	198	36100	500	91650	100	1	39536132	48076	12.25	1.88	12	0.05	9924.00	64609.00	148100	20230509	-17.89	93500	20220907	30.05	148100	-17.89	20230509	116500	4.38	20230112	148100	-17.89	20230509	93500	30.05	20220907	0.03	Y	271560	500	197 억	16782296	N	N	12624	N	N
119	20230711	110934	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121300	700	2	0.58	1951683000	16008	33.22	122600	123000	120100	156700	84500	120600	121919.23	42.45	0	4417	124200	122400	121200	119400	118200	121800	118800	198	36100	500	91650	100	1	39536132	47957	12.22	1.88	12	0.04	9924.00	64609.00	148100	20230509	-18.10	93500	20220907	29.73	148100	-18.10	20230509	116500	4.12	20230112	148100	-18.10	20230509	93500	29.73	20220907	0.03	Y	271560	500	197 억	16782296	N	N	12624	N	N
120	20230711	100931	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	1500	2	1.24	1157623500	9509	19.73	122600	122600	120100	156700	84500	120600	121739.77	42.45	0	3159	124200	122400	121200	119400	118200	121800	118800	198	36100	500	91650	100	1	39536132	48274	12.30	1.89	12	0.02	9924.00	64609.00	148100	20230509	-17.56	93500	20220907	30.59	148100	-17.56	20230509	116500	4.81	20230112	148100	-17.56	20230509	93500	30.59	20220907	0.03	Y	271560	500	197 억	16782296	N	N	12624	N	N
121	20230711	090928	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	1800	2	1.49	348880900	2875	5.97	122600	122600	120100	156700	84500	120600	121349.88	42.45	0	855	124200	122400	121200	119400	118200	121800	118800	198	36100	500	91650	100	1	39536132	48392	12.33	1.89	12	0.01	9924.00	64609.00	148100	20230509	-17.35	93500	20220907	30.91	148100	-17.35	20230509	116500	5.06	20230112	148100	-17.35	20230509	93500	30.91	20220907	0.03	Y	271560	500	197 억	16782296	N	N	12624	N	N
122	20230710	160920	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120600	-1800	5	-1.47	5803720500	48108	50.04	123000	123000	120000	159100	85700	122400	120639.41	42.44	0	-707	126866	124632	121466	119232	116066	125750	120350	198	36700	500	93020	100	1	39536132	47681	12.15	1.87	12	0.12	9924.00	64609.00	148100	20230509	-18.57	93500	20220907	28.98	148100	-18.57	20230509	116500	3.52	20230112	148100	-18.57	20230509	93500	28.98	20220907	0.04	Y	271560	500	197 억	16779917	N	N	12624	N	N
123	20230710	150923	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	-2300	5	-1.88	4534056700	37575	39.09	123000	123000	120000	159100	85700	122400	120666.84	42.44	0	-1548	126866	124632	121466	119232	116066	125750	120350	198	36700	500	93020	100	1	39536132	47483	12.10	1.86	12	0.10	9924.00	64609.00	148100	20230509	-18.91	93500	20220907	28.45	148100	-18.91	20230509	116500	3.09	20230112	148100	-18.91	20230509	93500	28.45	20220907	0.04	Y	271560	500	197 억	16779917	N	N	16100	N	N
124	20230710	140913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	-2300	5	-1.88	3236507800	26784	27.86	123000	123000	120000	159100	85700	122400	120837.36	42.44	0	-2813	126866	124632	121466	119232	116066	125750	120350	198	36700	500	93020	100	1	39536132	47483	12.10	1.86	12	0.07	9924.00	64609.00	148100	20230509	-18.91	93500	20220907	28.45	148100	-18.91	20230509	116500	3.09	20230112	148100	-18.91	20230509	93500	28.45	20220907	0.04	Y	271560	500	197 억	16779917	N	N	16100	N	N
125	20230710	130902	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120700	-1700	5	-1.39	2420920800	20007	20.81	123000	123000	120300	159100	85700	122400	121003.69	42.44	0	-1818	126866	124632	121466	119232	116066	125750	120350	198	36700	500	93020	100	1	39536132	47720	12.16	1.87	12	0.05	9924.00	64609.00	148100	20230509	-18.50	93500	20220907	29.09	148100	-18.50	20230509	116500	3.61	20230112	148100	-18.50	20230509	93500	29.09	20220907	0.04	Y	271560	500	197 억	16779917	N	N	16100	N	N
126	20230710	120927	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121000	-1400	5	-1.14	2021491500	16699	17.37	123000	123000	120300	159100	85700	122400	121054.64	42.44	0	-2613	126866	124632	121466	119232	116066	125750	120350	198	36700	500	93020	100	1	39536132	47839	12.19	1.87	12	0.04	9924.00	64609.00	148100	20230509	-18.30	93500	20220907	29.41	148100	-18.30	20230509	116500	3.86	20230112	148100	-18.30	20230509	93500	29.41	20220907	0.04	Y	271560	500	197 억	16779917	N	N	16100	N	N
127	20230710	110924	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120800	-1600	5	-1.31	1551970600	12805	13.32	123000	123000	120400	159100	85700	122400	121200.36	42.44	0	-1748	126866	124632	121466	119232	116066	125750	120350	198	36700	500	93020	100	1	39536132	47760	12.17	1.87	12	0.03	9924.00	64609.00	148100	20230509	-18.43	93500	20220907	29.20	148100	-18.43	20230509	116500	3.69	20230112	148100	-18.43	20230509	93500	29.20	20220907	0.04	Y	271560	500	197 억	16779917	N	N	16100	N	N
128	20230710	100925	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121000	-1400	5	-1.14	939947900	7734	8.05	123000	123000	120500	159100	85700	122400	121534.51	42.44	0	-482	126866	124632	121466	119232	116066	125750	120350	198	36700	500	93020	100	1	39536132	47839	12.19	1.87	12	0.02	9924.00	64609.00	148100	20230509	-18.30	93500	20220907	29.41	148100	-18.30	20230509	116500	3.86	20230112	148100	-18.30	20230509	93500	29.41	20220907	0.04	Y	271560	500	197 억	16779917	N	N	16100	N	N
129	20230710	090916	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121200	-1200	5	-0.98	323772300	2665	2.77	123000	123000	120500	159100	85700	122400	121490.54	42.44	0	-278	126866	124632	121466	119232	116066	125750	120350	198	36700	500	93020	100	1	39536132	47918	12.21	1.88	12	0.01	9924.00	64609.00	148100	20230509	-18.16	93500	20220907	29.63	148100	-18.16	20230509	116500	4.03	20230112	148100	-18.16	20230509	93500	29.63	20220907	0.04	Y	271560	500	197 억	16779917	N	N	16100	N	N
130	20230707	160914	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	2400	2	2.00	11707431000	95985	79.83	119400	123700	118300	156000	84000	120000	121970.99	42.43	0	-16504	122933	121466	119533	118066	116133	120500	117100	198	36000	500	91200	100	1	39536132	48392	12.33	1.89	12	0.24	9924.00	64609.00	148100	20230509	-17.35	93500	20220907	30.91	148100	-17.35	20230509	116500	5.06	20230112	148100	-17.35	20230509	93500	30.91	20220907	0.04	Y	271560	500	197 억	16776716	N	N	16100	N	N
131	20230707	150913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	2100	2	1.75	10647501600	87310	72.62	119400	123700	118300	156000	84000	120000	121950.54	42.43	0	-16168	122933	121466	119533	118066	116133	120500	117100	198	36000	500	91200	100	1	39536132	48274	12.30	1.89	12	0.22	9924.00	64609.00	148100	20230509	-17.56	93500	20220907	30.59	148100	-17.56	20230509	116500	4.81	20230112	148100	-17.56	20230509	93500	30.59	20220907	0.04	Y	271560	500	197 억	16776716	N	N	5680	N	N
132	20230707	140930	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	2400	2	2.00	8716626100	71505	59.47	119400	123700	118300	156000	84000	120000	121902.33	42.43	0	-10835	122933	121466	119533	118066	116133	120500	117100	198	36000	500	91200	100	1	39536132	48392	12.33	1.89	12	0.18	9924.00	64609.00	148100	20230509	-17.35	93500	20220907	30.91	148100	-17.35	20230509	116500	5.06	20230112	148100	-17.35	20230509	93500	30.91	20220907	0.04	Y	271560	500	197 억	16776716	N	N	5680	N	N
133	20230707	130918	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	1700	2	1.42	7221679200	59252	49.28	119400	123700	118300	156000	84000	120000	121880.77	42.43	0	-7344	122933	121466	119533	118066	116133	120500	117100	198	36000	500	91200	100	1	39536132	48115	12.26	1.88	12	0.15	9924.00	64609.00	148100	20230509	-17.83	93500	20220907	30.16	148100	-17.83	20230509	116500	4.46	20230112	148100	-17.83	20230509	93500	30.16	20220907	0.04	Y	271560	500	197 억	16776716	N	N	5680	N	N
134	20230707	120922	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121600	1600	2	1.33	6301179800	51688	42.99	119400	123700	118300	156000	84000	120000	121907.98	42.43	0	-4363	122933	121466	119533	118066	116133	120500	117100	198	36000	500	91200	100	1	39536132	48076	12.25	1.88	12	0.13	9924.00	64609.00	148100	20230509	-17.89	93500	20220907	30.05	148100	-17.89	20230509	116500	4.38	20230112	148100	-17.89	20230509	93500	30.05	20220907	0.04	Y	271560	500	197 억	16776716	N	N	5680	N	N
135	20230707	110928	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	1700	2	1.42	5345070700	43812	36.44	119400	123700	118300	156000	84000	120000	122000.15	42.43	0	-1075	122933	121466	119533	118066	116133	120500	117100	198	36000	500	91200	100	1	39536132	48115	12.26	1.88	12	0.11	9924.00	64609.00	148100	20230509	-17.83	93500	20220907	30.16	148100	-17.83	20230509	116500	4.46	20230112	148100	-17.83	20230509	93500	30.16	20220907	0.04	Y	271560	500	197 억	16776716	N	N	5680	N	N
136	20230707	100914	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123000	3000	2	2.50	3158502600	26003	21.63	119400	123000	118300	156000	84000	120000	121466.85	42.43	0	1949	122933	121466	119533	118066	116133	120500	117100	198	36000	500	91200	100	1	39536132	48629	12.39	1.90	12	0.07	9924.00	64609.00	148100	20230509	-16.95	93500	20220907	31.55	148100	-16.95	20230509	116500	5.58	20230112	148100	-16.95	20230509	93500	31.55	20220907	0.04	Y	271560	500	197 억	16776716	N	N	5680	N	N
137	20230707	090915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	100	2	0.08	401544000	3347	2.78	119400	120900	118300	156000	84000	120000	119971.32	42.43	0	-361	122933	121466	119533	118066	116133	120500	117100	198	36000	500	91200	100	1	39536132	47483	12.10	1.86	12	0.01	9924.00	64609.00	148100	20230509	-18.91	93500	20220907	28.45	148100	-18.91	20230509	116500	3.09	20230112	148100	-18.91	20230509	93500	28.45	20220907	0.04	Y	271560	500	197 억	16776716	N	N	5680	N	N
138	20230706	160914	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	-200	5	-0.17	14341312400	120223	164.16	120200	121000	117600	156200	84200	120200	119289.04	42.45	0	-6398	123333	121766	120933	119366	118533	121350	118950	198	36000	500	91350	100	1	39536132	47443	12.09	1.86	12	0.30	9924.00	64609.00	148100	20230509	-18.97	93500	20220907	28.34	148100	-18.97	20230509	116500	3.00	20230112	148100	-18.97	20230509	93500	28.34	20220907	0.03	Y	271560	500	197 억	16781374	N	N	5680	N	N
139	20230706	150915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	-500	5	-0.42	11582696700	97215	132.74	120200	121000	117600	156200	84200	120200	119145.16	42.45	0	-3927	123333	121766	120933	119366	118533	121350	118950	198	36000	500	91350	100	1	39536132	47325	12.06	1.85	12	0.25	9924.00	64609.00	148100	20230509	-19.18	93500	20220907	28.02	148100	-19.18	20230509	116500	2.75	20230112	148100	-19.18	20230509	93500	28.02	20220907	0.03	Y	271560	500	197 억	16781374	N	N	4546	N	N
140	20230706	140917	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119200	-1000	5	-0.83	8568361500	72119	98.48	120200	121000	117600	156200	84200	120200	118808.66	42.45	0	3650	123333	121766	120933	119366	118533	121350	118950	198	36000	500	91350	100	1	39536132	47127	12.01	1.84	12	0.18	9924.00	64609.00	148100	20230509	-19.51	93500	20220907	27.49	148100	-19.51	20230509	116500	2.32	20230112	148100	-19.51	20230509	93500	27.49	20220907	0.03	Y	271560	500	197 억	16781374	N	N	4546	N	N
141	20230706	130913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118800	-1400	5	-1.16	6857713000	57721	78.82	120200	121000	117600	156200	84200	120200	118807.94	42.45	0	3957	123333	121766	120933	119366	118533	121350	118950	198	36000	500	91350	100	1	39536132	46969	11.97	1.84	12	0.15	9924.00	64609.00	148100	20230509	-19.78	93500	20220907	27.06	148100	-19.78	20230509	116500	1.97	20230112	148100	-19.78	20230509	93500	27.06	20220907	0.03	Y	271560	500	197 억	16781374	N	N	4546	N	N
142	20230706	120853	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119000	-1200	5	-1.00	5323371200	44831	61.22	120200	121000	117600	156200	84200	120200	118743.08	42.45	0	537	123333	121766	120933	119366	118533	121350	118950	198	36000	500	91350	100	1	39536132	47048	11.99	1.84	12	0.11	9924.00	64609.00	148100	20230509	-19.65	93500	20220907	27.27	148100	-19.65	20230509	116500	2.15	20230112	148100	-19.65	20230509	93500	27.27	20220907	0.03	Y	271560	500	197 억	16781374	N	N	4546	N	N
143	20230706	110920	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118800	-1400	5	-1.16	4111564000	34660	47.33	120200	121000	117600	156200	84200	120200	118625.62	42.45	0	-1651	123333	121766	120933	119366	118533	121350	118950	198	36000	500	91350	100	1	39536132	46969	11.97	1.84	12	0.09	9924.00	64609.00	148100	20230509	-19.78	93500	20220907	27.06	148100	-19.78	20230509	116500	1.97	20230112	148100	-19.78	20230509	93500	27.06	20220907	0.03	Y	271560	500	197 억	16781374	N	N	4546	N	N
144	20230706	100915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118800	-1400	5	-1.16	2962680100	24971	34.10	120200	121000	117600	156200	84200	120200	118644.83	42.45	0	-2967	123333	121766	120933	119366	118533	121350	118950	198	36000	500	91350	100	1	39536132	46969	11.97	1.84	12	0.06	9924.00	64609.00	148100	20230509	-19.78	93500	20220907	27.06	148100	-19.78	20230509	116500	1.97	20230112	148100	-19.78	20230509	93500	27.06	20220907	0.03	Y	271560	500	197 억	16781374	N	N	4546	N	N
145	20230706	090913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119300	-900	5	-0.75	619912200	5178	7.07	120200	121000	119200	156200	84200	120200	119720.39	42.45	0	-936	123333	121766	120933	119366	118533	121350	118950	198	36000	500	91350	100	1	39536132	47167	12.02	1.85	12	0.01	9924.00	64609.00	148100	20230509	-19.45	93500	20220907	27.59	148100	-19.45	20230509	116500	2.40	20230112	148100	-19.45	20230509	93500	27.59	20220907	0.03	Y	271560	500	197 억	16781374	N	N	4546	N	N
146	20230705	160910	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	-1100	5	-0.91	8819235300	73150	118.30	121000	122500	120100	157600	85000	121300	120563.86	42.40	0	15942	123833	122566	121733	120466	119633	122150	120050	198	36300	500	92180	100	1	39536132	47522	12.11	1.86	12	0.19	9924.00	64609.00	148100	20230509	-18.84	93500	20220907	28.56	148100	-18.84	20230509	116500	3.18	20230112	148100	-18.84	20230509	93500	28.56	20220907	0.03	Y	271560	500	197 억	16762580	N	N	4546	N	N
147	20230705	150906	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	-1000	5	-0.82	6866621100	56907	92.03	121000	122500	120100	157600	85000	121300	120663.91	42.40	0	10056	123833	122566	121733	120466	119633	122150	120050	198	36300	500	92180	100	1	39536132	47562	12.12	1.86	12	0.14	9924.00	64609.00	148100	20230509	-18.77	93500	20220907	28.66	148100	-18.77	20230509	116500	3.26	20230112	148100	-18.77	20230509	93500	28.66	20220907	0.03	Y	271560	500	197 억	16762580	N	N	8481	N	N
148	20230705	140857	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120600	-700	5	-0.58	4956486900	41052	66.39	121000	122500	120100	157600	85000	121300	120736.79	42.40	0	7685	123833	122566	121733	120466	119633	122150	120050	198	36300	500	92180	100	1	39536132	47681	12.15	1.87	12	0.10	9924.00	64609.00	148100	20230509	-18.57	93500	20220907	28.98	148100	-18.57	20230509	116500	3.52	20230112	148100	-18.57	20230509	93500	28.98	20220907	0.03	Y	271560	500	197 억	16762580	N	N	8481	N	N
149	20230705	130859	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120700	-600	5	-0.49	3890037400	32215	52.10	121000	122500	120100	157600	85000	121300	120752.36	42.40	0	4143	123833	122566	121733	120466	119633	122150	120050	198	36300	500	92180	100	1	39536132	47720	12.16	1.87	12	0.08	9924.00	64609.00	148100	20230509	-18.50	93500	20220907	29.09	148100	-18.50	20230509	116500	3.61	20230112	148100	-18.50	20230509	93500	29.09	20220907	0.03	Y	271560	500	197 억	16762580	N	N	8481	N	N
150	20230705	120858	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120700	-600	5	-0.49	3068778900	25410	41.09	121000	122500	120100	157600	85000	121300	120770.52	42.40	0	1540	123833	122566	121733	120466	119633	122150	120050	198	36300	500	92180	100	1	39536132	47720	12.16	1.87	12	0.06	9924.00	64609.00	148100	20230509	-18.50	93500	20220907	29.09	148100	-18.50	20230509	116500	3.61	20230112	148100	-18.50	20230509	93500	29.09	20220907	0.03	Y	271560	500	197 억	16762580	N	N	8481	N	N
151	20230705	110908	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120400	-900	5	-0.74	2323666500	19241	31.12	121000	122500	120100	157600	85000	121300	120766.41	42.40	0	233	123833	122566	121733	120466	119633	122150	120050	198	36300	500	92180	100	1	39536132	47602	12.13	1.86	12	0.05	9924.00	64609.00	148100	20230509	-18.70	93500	20220907	28.77	148100	-18.70	20230509	116500	3.35	20230112	148100	-18.70	20230509	93500	28.77	20220907	0.03	Y	271560	500	197 억	16762580	N	N	8481	N	N
152	20230705	100859	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121200	-100	5	-0.08	1400088000	11574	18.72	121000	122500	120100	157600	85000	121300	120968.38	42.40	0	-623	123833	122566	121733	120466	119633	122150	120050	198	36300	500	92180	100	1	39536132	47918	12.21	1.88	12	0.03	9924.00	64609.00	148100	20230509	-18.16	93500	20220907	29.63	148100	-18.16	20230509	116500	4.03	20230112	148100	-18.16	20230509	93500	29.63	20220907	0.03	Y	271560	500	197 억	16762580	N	N	8481	N	N
153	20230705	090859	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121300	0	3	0.00	377980700	3127	5.06	121000	122500	120100	157600	85000	121300	120876.46	42.40	0	-1199	123833	122566	121733	120466	119633	122150	120050	198	36300	500	92180	100	1	39536132	47957	12.22	1.88	12	0.01	9924.00	64609.00	148100	20230509	-18.10	93500	20220907	29.73	148100	-18.10	20230509	116500	4.12	20230112	148100	-18.10	20230509	93500	29.73	20220907	0.03	Y	271560	500	197 억	16762580	N	N	8481	N	N
154	20230704	160855	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121300	-900	5	-0.74	7528948100	61830	70.50	121900	123000	120900	158800	85600	122200	121768.77	42.33	0	14585	127333	124766	122233	119666	117133	126050	120950	198	36600	500	92870	100	1	39536132	47957	12.22	1.88	12	0.16	9924.00	64609.00	148100	20230509	-18.10	93500	20220907	29.73	148100	-18.10	20230509	116500	4.12	20230112	148100	-18.10	20230509	93500	29.73	20220907	0.03	Y	271560	500	197 억	16736940	N	N	8481	N	N
155	20230704	150845	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121000	-1200	5	-0.98	6632888400	54439	62.07	121900	123000	120900	158800	85600	122200	121840.75	42.33	0	15176	127333	124766	122233	119666	117133	126050	120950	198	36600	500	92870	100	1	39536132	47839	12.19	1.87	12	0.14	9924.00	64609.00	148100	20230509	-18.30	93500	20220907	29.41	148100	-18.30	20230509	116500	3.86	20230112	148100	-18.30	20230509	93500	29.41	20220907	0.03	Y	271560	500	197 억	16736940	N	N	20458	N	N
156	20230704	140850	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	-500	5	-0.41	4693012900	38457	43.85	121900	123000	120900	158800	85600	122200	122032.74	42.33	0	13469	127333	124766	122233	119666	117133	126050	120950	198	36600	500	92870	100	1	39536132	48115	12.26	1.88	12	0.10	9924.00	64609.00	148100	20230509	-17.83	93500	20220907	30.16	148100	-17.83	20230509	116500	4.46	20230112	148100	-17.83	20230509	93500	30.16	20220907	0.03	Y	271560	500	197 억	16736940	N	N	20458	N	N
157	20230704	130839	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	200	2	0.16	3903856300	32008	36.49	121900	123000	120900	158800	85600	122200	121965.02	42.33	0	12458	127333	124766	122233	119666	117133	126050	120950	198	36600	500	92870	100	1	39536132	48392	12.33	1.89	12	0.08	9924.00	64609.00	148100	20230509	-17.35	93500	20220907	30.91	148100	-17.35	20230509	116500	5.06	20230112	148100	-17.35	20230509	93500	30.91	20220907	0.03	Y	271560	500	197 억	16736940	N	N	20458	N	N
158	20230704	120849	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	-500	5	-0.41	3112136300	25516	29.09	121900	123000	120900	158800	85600	122200	121968.03	42.33	0	10263	127333	124766	122233	119666	117133	126050	120950	198	36600	500	92870	100	1	39536132	48115	12.26	1.88	12	0.06	9924.00	64609.00	148100	20230509	-17.83	93500	20220907	30.16	148100	-17.83	20230509	116500	4.46	20230112	148100	-17.83	20230509	93500	30.16	20220907	0.03	Y	271560	500	197 억	16736940	N	N	20458	N	N
159	20230704	110842	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-200	5	-0.16	2424939700	19872	22.66	121900	123000	120900	158800	85600	122200	122027.96	42.33	0	7418	127333	124766	122233	119666	117133	126050	120950	198	36600	500	92870	100	1	39536132	48234	12.29	1.89	12	0.05	9924.00	64609.00	148100	20230509	-17.62	93500	20220907	30.48	148100	-17.62	20230509	116500	4.72	20230112	148100	-17.62	20230509	93500	30.48	20220907	0.03	Y	271560	500	197 억	16736940	N	N	20458	N	N
160	20230704	100839	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-200	5	-0.16	1699972900	13936	15.89	121900	123000	120900	158800	85600	122200	121984.28	42.33	0	4361	127333	124766	122233	119666	117133	126050	120950	198	36600	500	92870	100	1	39536132	48234	12.29	1.89	12	0.04	9924.00	64609.00	148100	20230509	-17.62	93500	20220907	30.48	148100	-17.62	20230509	116500	4.72	20230112	148100	-17.62	20230509	93500	30.48	20220907	0.03	Y	271560	500	197 억	16736940	N	N	20458	N	N
161	20230704	090838	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	-300	5	-0.25	247246300	2031	2.32	121900	122400	120900	158800	85600	122200	121736.24	42.33	0	648	127333	124766	122233	119666	117133	126050	120950	198	36600	500	92870	100	1	39536132	48195	12.28	1.89	12	0.01	9924.00	64609.00	148100	20230509	-17.69	93500	20220907	30.37	148100	-17.69	20230509	116500	4.64	20230112	148100	-17.69	20230509	93500	30.37	20220907	0.03	Y	271560	500	197 억	16736940	N	N	20458	N	N
162	20230703	160830	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	2200	2	1.83	10740727100	87683	86.78	119700	124800	119700	156000	84000	120000	122495.06	42.27	0	19098	122933	121466	120433	118966	117933	120950	118450	198	36000	500	91200	100	1	39536132	48313	12.31	1.89	12	0.22	9924.00	64609.00	148100	20230509	-17.49	93500	20220907	30.70	148100	-17.49	20230509	116500	4.89	20230112	148100	-17.49	20230509	93500	30.70	20220907	0.03	Y	271560	500	197 억	16710855	N	N	20458	N	N
163	20230703	150839	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121100	1100	2	0.92	9092030100	74129	73.36	119700	124800	119700	156000	84000	120000	122651.46	42.27	0	16418	122933	121466	120433	118966	117933	120950	118450	198	36000	500	91200	100	1	39536132	47878	12.20	1.87	12	0.19	9924.00	64609.00	148100	20230509	-18.23	93500	20220907	29.52	148100	-18.23	20230509	116500	3.95	20230112	148100	-18.23	20230509	93500	29.52	20220907	0.03	Y	271560	500	197 억	16710855	N	N	9298	N	N
164	20230703	140837	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	2500	2	2.08	5381386700	43604	43.15	119700	124800	119700	156000	84000	120000	123414.98	42.27	0	932	122933	121466	120433	118966	117933	120950	118450	198	36000	500	91200	100	1	39536132	48432	12.34	1.90	12	0.11	9924.00	64609.00	148100	20230509	-17.29	93500	20220907	31.02	148100	-17.29	20230509	116500	5.15	20230112	148100	-17.29	20230509	93500	31.02	20220907	0.03	Y	271560	500	197 억	16710855	N	N	9298	N	N
165	20230703	130832	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123600	3600	2	3.00	4377352900	35451	35.08	119700	124800	119700	156000	84000	120000	123476.15	42.27	0	-262	122933	121466	120433	118966	117933	120950	118450	198	36000	500	91200	100	1	39536132	48867	12.45	1.91	12	0.09	9924.00	64609.00	148100	20230509	-16.54	93500	20220907	32.19	148100	-16.54	20230509	116500	6.09	20230112	148100	-16.54	20230509	93500	32.19	20220907	0.03	Y	271560	500	197 억	16710855	N	N	9298	N	N
166	20230703	120839	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123900	3900	2	3.25	3774245400	30586	30.27	119700	124800	119700	156000	84000	120000	123397.81	42.27	0	1156	122933	121466	120433	118966	117933	120950	118450	198	36000	500	91200	100	1	39536132	48985	12.48	1.92	12	0.08	9924.00	64609.00	148100	20230509	-16.34	93500	20220907	32.51	148100	-16.34	20230509	116500	6.35	20230112	148100	-16.34	20230509	93500	32.51	20220907	0.03	Y	271560	500	197 억	16710855	N	N	9298	N	N
167	20230703	110832	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123800	3800	2	3.17	3048272800	24731	24.48	119700	124800	119700	156000	84000	120000	123257.16	42.27	0	1951	122933	121466	120433	118966	117933	120950	118450	198	36000	500	91200	100	1	39536132	48946	12.47	1.92	12	0.06	9924.00	64609.00	148100	20230509	-16.41	93500	20220907	32.41	148100	-16.41	20230509	116500	6.27	20230112	148100	-16.41	20230509	93500	32.41	20220907	0.03	Y	271560	500	197 억	16710855	N	N	9298	N	N
168	20230703	100820	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123400	3400	2	2.83	1747165700	14260	14.11	119700	123600	119700	156000	84000	120000	122522.14	42.27	0	3519	122933	121466	120433	118966	117933	120950	118450	198	36000	500	91200	100	1	39536132	48788	12.43	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.68	93500	20220907	31.98	148100	-16.68	20230509	116500	5.92	20230112	148100	-16.68	20230509	93500	31.98	20220907	0.03	Y	271560	500	197 억	16710855	N	N	9298	N	N
169	20230703	090830	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121000	1000	2	0.83	230291100	1904	1.88	119700	121900	119700	156000	84000	120000	120951.21	42.27	0	617	122933	121466	120433	118966	117933	120950	118450	198	36000	500	91200	100	1	39536132	47839	12.19	1.87	12	0.00	9924.00	64609.00	148100	20230509	-18.30	93500	20220907	29.41	148100	-18.30	20230509	116500	3.86	20230112	148100	-18.30	20230509	93500	29.41	20220907	0.03	Y	271560	500	197 억	16710855	N	N	9298	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History