KissMeData/271560/price/prices-20230801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161054	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	-700	5	-0.57	13526593200	111064	178.06	123200	124500	120700	159200	85800	122500	121790.97	42.42	0	-25712	124966	123732	122766	121532	120566	123250	121050	198	36700	500	93100	100	1	39536132	48155	12.27	1.89	12	0.28	9924.00	64609.00	148100	20230509	-17.76	93500	20220907	30.27	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	93500	30.27	20220907	0.03	Y	271560	500	197 억	16772567	N	N	3433	N	N
3	20230831	151346	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	-700	5	-0.57	8336327000	68450	109.74	123200	124500	120700	159200	85800	122500	121787.10	42.42	0	-8580	124966	123732	122766	121532	120566	123250	121050	198	36700	500	93100	100	1	39536132	48155	12.27	1.89	12	0.17	9924.00	64609.00	148100	20230509	-17.76	93500	20220907	30.27	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	93500	30.27	20220907	0.03	Y	271560	500	197 억	16772567	N	N	7609	N	N
4	20230831	141501	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	-700	5	-0.57	7027161100	57680	92.48	123200	124500	120700	159200	85800	122500	121830.12	42.42	0	-5953	124966	123732	122766	121532	120566	123250	121050	198	36700	500	93100	100	1	39536132	48155	12.27	1.89	12	0.15	9924.00	64609.00	148100	20230509	-17.76	93500	20220907	30.27	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	93500	30.27	20220907	0.03	Y	271560	500	197 억	16772567	N	N	7609	N	N
5	20230831	131425	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121100	-1400	5	-1.14	5503327300	45127	72.35	123200	124500	120700	159200	85800	122500	121951.99	42.42	0	-6830	124966	123732	122766	121532	120566	123250	121050	198	36700	500	93100	100	1	39536132	47878	12.20	1.87	12	0.11	9924.00	64609.00	148100	20230509	-18.23	93500	20220907	29.52	148100	-18.23	20230509	111100	9.00	20230731	148100	-18.23	20230509	93500	29.52	20220907	0.03	Y	271560	500	197 억	16772567	N	N	7609	N	N
6	20230831	121514	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121100	-1400	5	-1.14	4626562300	37895	60.76	123200	124500	120700	159200	85800	122500	122088.99	42.42	0	-7154	124966	123732	122766	121532	120566	123250	121050	198	36700	500	93100	100	1	39536132	47878	12.20	1.87	12	0.10	9924.00	64609.00	148100	20230509	-18.23	93500	20220907	29.52	148100	-18.23	20230509	111100	9.00	20230731	148100	-18.23	20230509	93500	29.52	20220907	0.03	Y	271560	500	197 억	16772567	N	N	7609	N	N
7	20230831	111946	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120700	-1800	5	-1.47	3735427400	30540	48.96	123200	124500	120700	159200	85800	122500	122312.62	42.42	0	-7044	124966	123732	122766	121532	120566	123250	121050	198	36700	500	93100	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	111100	8.64	20230731	148100	-18.50	20230509	93500	29.09	20220907	0.03	Y	271560	500	197 억	16772567	N	N	7609	N	N
8	20230831	101603	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121600	-900	5	-0.73	2660040200	21660	34.73	123200	124500	121500	159200	85800	122500	122808.87	42.42	0	-4151	124966	123732	122766	121532	120566	123250	121050	198	36700	500	93100	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	111100	9.45	20230731	148100	-17.89	20230509	93500	30.05	20220907	0.03	Y	271560	500	197 억	16772567	N	N	7609	N	N
9	20230831	091433	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123800	1300	2	1.06	1023172600	8270	13.26	123200	124500	122500	159200	85800	122500	123720.99	42.42	0	2145	124966	123732	122766	121532	120566	123250	121050	198	36700	500	93100	100	1	39536132	48946	12.47	1.92	12	0.02	9924.00	64609.00	148100	20230509	-16.41	93500	20220907	32.41	148100	-16.41	20230509	111100	11.43	20230731	148100	-16.41	20230509	93500	32.41	20220907	0.03	Y	271560	500	197 억	16772567	N	N	7609	N	N
10	20230830	161059	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	200	2	0.16	7618506100	62167	115.84	123400	124000	121800	158900	85700	122300	122549.07	42.45	0	3950	126966	124632	123366	121032	119766	124000	120400	198	36600	500	92940	100	1	39536132	48432	12.34	1.90	12	0.16	9924.00	64609.00	148100	20230509	-17.29	93500	20220907	31.02	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	93500	31.02	20220907	0.03	Y	271560	500	197 억	16782665	N	N	7609	N	N
11	20230830	151322	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-300	5	-0.25	6671315000	54428	101.42	123400	124000	121800	158900	85700	122300	122571.38	42.45	0	2408	126966	124632	123366	121032	119766	124000	120400	198	36600	500	92940	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	111100	9.81	20230731	148100	-17.62	20230509	93500	30.48	20220907	0.03	Y	271560	500	197 억	16782665	N	N	5550	N	N
12	20230830	141415	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	-100	5	-0.08	5110821400	41653	77.62	123400	124000	121800	158900	85700	122300	122699.96	42.45	0	1078	126966	124632	123366	121032	119766	124000	120400	198	36600	500	92940	100	1	39536132	48313	12.31	1.89	12	0.11	9924.00	64609.00	148100	20230509	-17.49	93500	20220907	30.70	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	93500	30.70	20220907	0.03	Y	271560	500	197 억	16782665	N	N	5550	N	N
13	20230830	131405	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	200	2	0.16	3850985900	31341	58.40	123400	124000	122300	158900	85700	122300	122873.74	42.45	0	1283	126966	124632	123366	121032	119766	124000	120400	198	36600	500	92940	100	1	39536132	48432	12.34	1.90	12	0.08	9924.00	64609.00	148100	20230509	-17.29	93500	20220907	31.02	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	93500	31.02	20220907	0.03	Y	271560	500	197 억	16782665	N	N	5550	N	N
14	20230830	121419	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122600	300	2	0.25	3110425100	25297	47.14	123400	124000	122300	158900	85700	122300	122956.28	42.45	0	1344	126966	124632	123366	121032	119766	124000	120400	198	36600	500	92940	100	1	39536132	48471	12.35	1.90	12	0.06	9924.00	64609.00	148100	20230509	-17.22	93500	20220907	31.12	148100	-17.22	20230509	111100	10.35	20230731	148100	-17.22	20230509	93500	31.12	20220907	0.03	Y	271560	500	197 억	16782665	N	N	5550	N	N
15	20230830	111933	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122900	600	2	0.49	2793313600	22713	42.32	123400	124000	122300	158900	85700	122300	122983.03	42.45	0	1094	126966	124632	123366	121032	119766	124000	120400	198	36600	500	92940	100	1	39536132	48590	12.38	1.90	12	0.06	9924.00	64609.00	148100	20230509	-17.02	93500	20220907	31.44	148100	-17.02	20230509	111100	10.62	20230731	148100	-17.02	20230509	93500	31.44	20220907	0.03	Y	271560	500	197 억	16782665	N	N	5550	N	N
16	20230830	101501	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122900	600	2	0.49	1874238500	15239	28.40	123400	124000	122300	158900	85700	122300	122989.60	42.45	0	395	126966	124632	123366	121032	119766	124000	120400	198	36600	500	92940	100	1	39536132	48590	12.38	1.90	12	0.04	9924.00	64609.00	148100	20230509	-17.02	93500	20220907	31.44	148100	-17.02	20230509	111100	10.62	20230731	148100	-17.02	20230509	93500	31.44	20220907	0.03	Y	271560	500	197 억	16782665	N	N	5550	N	N
17	20230830	091401	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	500	2	0.41	770104200	6250	11.65	123400	124000	122400	158900	85700	122300	123216.67	42.45	0	-462	126966	124632	123366	121032	119766	124000	120400	198	36600	500	92940	100	1	39536132	48550	12.37	1.90	12	0.02	9924.00	64609.00	148100	20230509	-17.08	93500	20220907	31.34	148100	-17.08	20230509	111100	10.53	20230731	148100	-17.08	20230509	93500	31.34	20220907	0.03	Y	271560	500	197 억	16782665	N	N	5550	N	N
18	20230829	161054	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	-2400	5	-1.92	6568994300	53449	95.03	125500	125700	122100	162100	87300	124700	122902.78	42.48	0	-6257	128900	126800	125300	123200	121700	126050	122450	198	37400	500	94770	100	1	39536132	48353	12.32	1.89	12	0.14	9924.00	64609.00	148100	20230509	-17.42	93500	20220907	30.80	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	93500	30.80	20220907	0.03	Y	271560	500	197 억	16796530	N	N	5497	N	N
19	20230829	151330	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	-2600	5	-2.09	6005264000	48839	86.84	125500	125700	122100	162100	87300	124700	122960.42	42.48	0	-5574	128900	126800	125300	123200	121700	126050	122450	198	37400	500	94770	100	1	39536132	48274	12.30	1.89	12	0.12	9924.00	64609.00	148100	20230509	-17.56	93500	20220907	30.59	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	93500	30.59	20220907	0.03	Y	271560	500	197 억	16796530	N	N	5024	N	N
20	20230829	141504	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	-2300	5	-1.84	4987572200	40519	72.04	125500	125700	122100	162100	87300	124700	123092.18	42.48	0	-4736	128900	126800	125300	123200	121700	126050	122450	198	37400	500	94770	100	1	39536132	48392	12.33	1.89	12	0.10	9924.00	64609.00	148100	20230509	-17.35	93500	20220907	30.91	148100	-17.35	20230509	111100	10.17	20230731	148100	-17.35	20230509	93500	30.91	20220907	0.03	Y	271560	500	197 억	16796530	N	N	5024	N	N
21	20230829	131400	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	-1900	5	-1.52	3881000100	31487	55.98	125500	125700	122100	162100	87300	124700	123257.22	42.48	0	-5035	128900	126800	125300	123200	121700	126050	122450	198	37400	500	94770	100	1	39536132	48550	12.37	1.90	12	0.08	9924.00	64609.00	148100	20230509	-17.08	93500	20220907	31.34	148100	-17.08	20230509	111100	10.53	20230731	148100	-17.08	20230509	93500	31.34	20220907	0.03	Y	271560	500	197 억	16796530	N	N	5024	N	N
22	20230829	121456	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	-1900	5	-1.52	3339394700	27086	48.16	125500	125700	122100	162100	87300	124700	123288.59	42.48	0	-4205	128900	126800	125300	123200	121700	126050	122450	198	37400	500	94770	100	1	39536132	48550	12.37	1.90	12	0.07	9924.00	64609.00	148100	20230509	-17.08	93500	20220907	31.34	148100	-17.08	20230509	111100	10.53	20230731	148100	-17.08	20230509	93500	31.34	20220907	0.03	Y	271560	500	197 억	16796530	N	N	5024	N	N
23	20230829	112153	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123600	-1100	5	-0.88	2742107900	22222	39.51	125500	125700	122100	162100	87300	124700	123396.09	42.48	0	-3110	128900	126800	125300	123200	121700	126050	122450	198	37400	500	94770	100	1	39536132	48867	12.45	1.91	12	0.06	9924.00	64609.00	148100	20230509	-16.54	93500	20220907	32.19	148100	-16.54	20230509	111100	11.25	20230731	148100	-16.54	20230509	93500	32.19	20220907	0.03	Y	271560	500	197 억	16796530	N	N	5024	N	N
24	20230829	101555	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122700	-2000	5	-1.60	1534170800	12389	22.03	125500	125700	122700	162100	87300	124700	123833.30	42.48	0	-3385	128900	126800	125300	123200	121700	126050	122450	198	37400	500	94770	100	1	39536132	48511	12.36	1.90	12	0.03	9924.00	64609.00	148100	20230509	-17.15	93500	20220907	31.23	148100	-17.15	20230509	111100	10.44	20230731	148100	-17.15	20230509	93500	31.23	20220907	0.03	Y	271560	500	197 억	16796530	N	N	5024	N	N
25	20230829	091035	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124100	-600	5	-0.48	510801400	4100	7.29	125500	125700	124000	162100	87300	124700	124585.71	42.48	0	-1606	128900	126800	125300	123200	121700	126050	122450	198	37400	500	94770	100	1	39536132	49064	12.51	1.92	12	0.01	9924.00	64609.00	148100	20230509	-16.21	93500	20220907	32.73	148100	-16.21	20230509	111100	11.70	20230731	148100	-16.21	20230509	93500	32.73	20220907	0.03	Y	271560	500	197 억	16796530	N	N	5024	N	N
26	20230828	161022	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124700	-800	5	-0.64	7012238900	56181	113.38	127400	127400	123800	163100	87900	125500	124815.20	42.49	0	1692	127700	126600	125500	124400	123300	127150	124950	198	37600	500	95380	100	1	39536132	49302	12.57	1.93	12	0.14	9924.00	64609.00	148100	20230509	-15.80	93500	20220907	33.37	148100	-15.80	20230509	111100	12.24	20230731	148100	-15.80	20230509	93500	33.37	20220907	0.03	Y	271560	500	197 억	16799202	N	N	5024	N	N
27	20230828	151032	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124800	-700	5	-0.56	6287094700	50369	101.65	127400	127400	123800	163100	87900	125500	124820.72	42.49	0	2151	127700	126600	125500	124400	123300	127150	124950	198	37600	500	95380	100	1	39536132	49341	12.58	1.93	12	0.13	9924.00	64609.00	148100	20230509	-15.73	93500	20220907	33.48	148100	-15.73	20230509	111100	12.33	20230731	148100	-15.73	20230509	93500	33.48	20220907	0.03	Y	271560	500	197 억	16799202	N	N	11045	N	N
28	20230828	141035	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124200	-1300	5	-1.04	5131152800	41069	82.88	127400	127400	123800	163100	87900	125500	124939.80	42.49	0	-1023	127700	126600	125500	124400	123300	127150	124950	198	37600	500	95380	100	1	39536132	49104	12.52	1.92	12	0.10	9924.00	64609.00	148100	20230509	-16.14	93500	20220907	32.83	148100	-16.14	20230509	111100	11.79	20230731	148100	-16.14	20230509	93500	32.83	20220907	0.03	Y	271560	500	197 억	16799202	N	N	11045	N	N
29	20230828	131044	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124200	-1300	5	-1.04	4224007200	33760	68.13	127400	127400	124100	163100	87900	125500	125118.70	42.49	0	-3837	127700	126600	125500	124400	123300	127150	124950	198	37600	500	95380	100	1	39536132	49104	12.52	1.92	12	0.09	9924.00	64609.00	148100	20230509	-16.14	93500	20220907	32.83	148100	-16.14	20230509	111100	11.79	20230731	148100	-16.14	20230509	93500	32.83	20220907	0.03	Y	271560	500	197 억	16799202	N	N	11045	N	N
30	20230828	121034	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124600	-900	5	-0.72	3593495000	28690	57.90	127400	127400	124400	163100	87900	125500	125252.53	42.49	0	-4590	127700	126600	125500	124400	123300	127150	124950	198	37600	500	95380	100	1	39536132	49262	12.56	1.93	12	0.07	9924.00	64609.00	148100	20230509	-15.87	93500	20220907	33.26	148100	-15.87	20230509	111100	12.15	20230731	148100	-15.87	20230509	93500	33.26	20220907	0.03	Y	271560	500	197 억	16799202	N	N	11045	N	N
31	20230828	111031	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124600	-900	5	-0.72	2725872800	21730	43.85	127400	127400	124500	163100	87900	125500	125442.83	42.49	0	-4130	127700	126600	125500	124400	123300	127150	124950	198	37600	500	95380	100	1	39536132	49262	12.56	1.93	12	0.05	9924.00	64609.00	148100	20230509	-15.87	93500	20220907	33.26	148100	-15.87	20230509	111100	12.15	20230731	148100	-15.87	20230509	93500	33.26	20220907	0.03	Y	271560	500	197 억	16799202	N	N	11045	N	N
32	20230828	101021	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125400	-100	5	-0.08	1829788400	14565	29.39	127400	127400	124800	163100	87900	125500	125629.14	42.49	0	-2919	127700	126600	125500	124400	123300	127150	124950	198	37600	500	95380	100	1	39536132	49578	12.64	1.94	12	0.04	9924.00	64609.00	148100	20230509	-15.33	93500	20220907	34.12	148100	-15.33	20230509	111100	12.87	20230731	148100	-15.33	20230509	93500	34.12	20220907	0.03	Y	271560	500	197 억	16799202	N	N	11045	N	N
33	20230828	091033	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	300	2	0.24	458598400	3626	7.32	127400	127400	125400	163100	87900	125500	126475.01	42.49	0	-411	127700	126600	125500	124400	123300	127150	124950	198	37600	500	95380	100	1	39536132	49736	12.68	1.95	12	0.01	9924.00	64609.00	148100	20230509	-15.06	93500	20220907	34.55	148100	-15.06	20230509	111100	13.23	20230731	148100	-15.06	20230509	93500	34.55	20220907	0.03	Y	271560	500	197 억	16799202	N	N	11045	N	N
34	20230825	161026	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125500	500	2	0.40	6225119900	49527	50.52	124400	126600	124400	162500	87500	125000	125691.45	42.49	0	-209	129200	127100	125800	123700	122400	126450	123050	198	37500	500	95000	100	1	39536132	49618	12.65	1.94	12	0.13	9924.00	64609.00	148100	20230509	-15.26	93500	20220907	34.22	148100	-15.26	20230509	111100	12.96	20230731	148100	-15.26	20230509	93500	34.22	20220907	0.03	Y	271560	500	197 억	16799184	N	N	11045	N	N
35	20230825	151033	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125400	400	2	0.32	5538276600	44047	44.93	124400	126600	124400	162500	87500	125000	125735.61	42.49	0	129	129200	127100	125800	123700	122400	126450	123050	198	37500	500	95000	100	1	39536132	49578	12.64	1.94	12	0.11	9924.00	64609.00	148100	20230509	-15.33	93500	20220907	34.12	148100	-15.33	20230509	111100	12.87	20230731	148100	-15.33	20230509	93500	34.12	20220907	0.03	Y	271560	500	197 억	16799184	N	N	26526	N	N
36	20230825	141031	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	-100	5	-0.08	4756382200	37802	38.56	124400	126600	124400	162500	87500	125000	125823.56	42.49	0	-730	129200	127100	125800	123700	122400	126450	123050	198	37500	500	95000	100	1	39536132	49381	12.59	1.93	12	0.10	9924.00	64609.00	148100	20230509	-15.67	93500	20220907	33.58	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	93500	33.58	20220907	0.03	Y	271560	500	197 억	16799184	N	N	26526	N	N
37	20230825	131026	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125900	900	2	0.72	3621932300	28775	29.35	124400	126600	124400	162500	87500	125000	125870.80	42.49	0	1430	129200	127100	125800	123700	122400	126450	123050	198	37500	500	95000	100	1	39536132	49776	12.69	1.95	12	0.07	9924.00	64609.00	148100	20230509	-14.99	93500	20220907	34.65	148100	-14.99	20230509	111100	13.32	20230731	148100	-14.99	20230509	93500	34.65	20220907	0.03	Y	271560	500	197 억	16799184	N	N	26526	N	N
38	20230825	121028	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	800	2	0.64	3021659100	24008	24.49	124400	126600	124400	162500	87500	125000	125860.51	42.49	0	2415	129200	127100	125800	123700	122400	126450	123050	198	37500	500	95000	100	1	39536132	49736	12.68	1.95	12	0.06	9924.00	64609.00	148100	20230509	-15.06	93500	20220907	34.55	148100	-15.06	20230509	111100	13.23	20230731	148100	-15.06	20230509	93500	34.55	20220907	0.03	Y	271560	500	197 억	16799184	N	N	26526	N	N
39	20230825	111027	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	600	2	0.48	2318065400	18424	18.79	124400	126600	124400	162500	87500	125000	125817.71	42.49	0	1580	129200	127100	125800	123700	122400	126450	123050	198	37500	500	95000	100	1	39536132	49657	12.66	1.94	12	0.05	9924.00	64609.00	148100	20230509	-15.19	93500	20220907	34.33	148100	-15.19	20230509	111100	13.05	20230731	148100	-15.19	20230509	93500	34.33	20220907	0.03	Y	271560	500	197 억	16799184	N	N	26526	N	N
40	20230825	101032	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	800	2	0.64	1842006500	14638	14.93	124400	126600	124400	162500	87500	125000	125837.31	42.49	0	2413	129200	127100	125800	123700	122400	126450	123050	198	37500	500	95000	100	1	39536132	49736	12.68	1.95	12	0.04	9924.00	64609.00	148100	20230509	-15.06	93500	20220907	34.55	148100	-15.06	20230509	111100	13.23	20230731	148100	-15.06	20230509	93500	34.55	20220907	0.03	Y	271560	500	197 억	16799184	N	N	26526	N	N
41	20230825	091025	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	1300	2	1.04	439344600	3494	3.56	124400	126400	124400	162500	87500	125000	125742.59	42.49	0	597	129200	127100	125800	123700	122400	126450	123050	198	37500	500	95000	100	1	39536132	49934	12.73	1.95	12	0.01	9924.00	64609.00	148100	20230509	-14.72	93500	20220907	35.08	148100	-14.72	20230509	111100	13.68	20230731	148100	-14.72	20230509	93500	35.08	20220907	0.03	Y	271560	500	197 억	16799184	N	N	26526	N	N
42	20230824	161020	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125000	-4100	5	-3.18	12260719800	97901	100.57	127700	127900	124500	167800	90400	129100	125236.01	42.53	0	-5887	136100	132600	127300	123800	118500	134350	125550	198	38700	500	98110	100	1	39536132	49420	12.60	1.93	12	0.25	9924.00	64609.00	148100	20230509	-15.60	93500	20220907	33.69	148100	-15.60	20230509	111100	12.51	20230731	148100	-15.60	20230509	93500	33.69	20220907	0.03	Y	271560	500	197 억	16815611	N	N	26526	N	N
43	20230824	151018	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125400	-3700	5	-2.87	11028353000	88044	90.44	127700	127900	124500	167800	90400	129100	125259.56	42.53	0	-2803	136100	132600	127300	123800	118500	134350	125550	198	38700	500	98110	100	1	39536132	49578	12.64	1.94	12	0.22	9924.00	64609.00	148100	20230509	-15.33	93500	20220907	34.12	148100	-15.33	20230509	111100	12.87	20230731	148100	-15.33	20230509	93500	34.12	20220907	0.03	Y	271560	500	197 억	16815611	N	N	4165	N	N
44	20230824	141020	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125100	-4000	5	-3.10	8652800500	68998	70.88	127700	127900	124700	167800	90400	129100	125406.54	42.53	0	-395	136100	132600	127300	123800	118500	134350	125550	198	38700	500	98110	100	1	39536132	49460	12.61	1.94	12	0.17	9924.00	64609.00	148100	20230509	-15.53	93500	20220907	33.80	148100	-15.53	20230509	111100	12.60	20230731	148100	-15.53	20230509	93500	33.80	20220907	0.03	Y	271560	500	197 억	16815611	N	N	4165	N	N
45	20230824	131023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125000	-4100	5	-3.18	7521185900	59943	61.58	127700	127900	124700	167800	90400	129100	125472.30	42.53	0	-2413	136100	132600	127300	123800	118500	134350	125550	198	38700	500	98110	100	1	39536132	49420	12.60	1.93	12	0.15	9924.00	64609.00	148100	20230509	-15.60	93500	20220907	33.69	148100	-15.60	20230509	111100	12.51	20230731	148100	-15.60	20230509	93500	33.69	20220907	0.03	Y	271560	500	197 억	16815611	N	N	4165	N	N
46	20230824	121026	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125100	-4000	5	-3.10	6314560200	50290	51.66	127700	127900	124700	167800	90400	129100	125562.94	42.53	0	-2983	136100	132600	127300	123800	118500	134350	125550	198	38700	500	98110	100	1	39536132	49460	12.61	1.94	12	0.13	9924.00	64609.00	148100	20230509	-15.53	93500	20220907	33.80	148100	-15.53	20230509	111100	12.60	20230731	148100	-15.53	20230509	93500	33.80	20220907	0.03	Y	271560	500	197 억	16815611	N	N	4165	N	N
47	20230824	111021	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125200	-3900	5	-3.02	4787579400	38077	39.11	127700	127900	125000	167800	90400	129100	125734.15	42.53	0	-2648	136100	132600	127300	123800	118500	134350	125550	198	38700	500	98110	100	1	39536132	49499	12.62	1.94	12	0.10	9924.00	64609.00	148100	20230509	-15.46	93500	20220907	33.90	148100	-15.46	20230509	111100	12.69	20230731	148100	-15.46	20230509	93500	33.90	20220907	0.03	Y	271560	500	197 억	16815611	N	N	4165	N	N
48	20230824	101017	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	-3300	5	-2.56	2860618500	22732	23.35	127700	127900	125000	167800	90400	129100	125841.04	42.53	0	-3102	136100	132600	127300	123800	118500	134350	125550	198	38700	500	98110	100	1	39536132	49736	12.68	1.95	12	0.06	9924.00	64609.00	148100	20230509	-15.06	93500	20220907	34.55	148100	-15.06	20230509	111100	13.23	20230731	148100	-15.06	20230509	93500	34.55	20220907	0.03	Y	271560	500	197 억	16815611	N	N	4165	N	N
49	20230824	091021	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125000	-4100	5	-3.18	806799900	6407	6.58	127700	127900	125000	167800	90400	129100	125924.75	42.53	0	-2190	136100	132600	127300	123800	118500	134350	125550	198	38700	500	98110	100	1	39536132	49420	12.60	1.93	12	0.02	9924.00	64609.00	148100	20230509	-15.60	93500	20220907	33.69	148100	-15.60	20230509	111100	12.51	20230731	148100	-15.60	20230509	93500	33.69	20220907	0.03	Y	271560	500	197 억	16815611	N	N	4165	N	N
50	20230823	161016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129100	5900	2	4.79	12469469300	97205	126.03	122000	130800	122000	160100	86300	123200	128280.03	42.50	0	25839	129400	126300	124500	121400	119600	125400	120500	198	36900	500	93630	100	1	39536132	51041	13.01	2.00	12	0.25	9924.00	64609.00	148100	20230509	-12.83	93500	20220907	38.07	148100	-12.83	20230509	111100	16.20	20230731	148100	-12.83	20230509	93500	38.07	20220907	0.03	N	271560	500	197 억	16802299	N	N	4165	N	N
51	20230823	151014	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128700	5500	2	4.46	11356885100	88578	114.85	122000	130800	122000	160100	86300	123200	128213.50	42.50	0	23367	129400	126300	124500	121400	119600	125400	120500	198	36900	500	93630	100	1	39536132	50883	12.97	1.99	12	0.22	9924.00	64609.00	148100	20230509	-13.10	93500	20220907	37.65	148100	-13.10	20230509	111100	15.84	20230731	148100	-13.10	20230509	93500	37.65	20220907	0.03	N	271560	500	197 억	16802299	N	N	25479	N	N
52	20230823	141023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	4700	2	3.81	9852585200	76844	99.63	122000	130800	122000	160100	86300	123200	128215.54	42.50	0	22230	129400	126300	124500	121400	119600	125400	120500	198	36900	500	93630	100	1	39536132	50567	12.89	1.98	12	0.19	9924.00	64609.00	148100	20230509	-13.64	93500	20220907	36.79	148100	-13.64	20230509	111100	15.12	20230731	148100	-13.64	20230509	93500	36.79	20220907	0.03	N	271560	500	197 억	16802299	N	N	25479	N	N
53	20230823	131014	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129200	6000	2	4.87	8632628000	67317	87.28	122000	130800	122000	160100	86300	123200	128238.60	42.50	0	20845	129400	126300	124500	121400	119600	125400	120500	198	36900	500	93630	100	1	39536132	51081	13.02	2.00	12	0.17	9924.00	64609.00	148100	20230509	-12.76	93500	20220907	38.18	148100	-12.76	20230509	111100	16.29	20230731	148100	-12.76	20230509	93500	38.18	20220907	0.03	N	271560	500	197 억	16802299	N	N	25479	N	N
54	20230823	121022	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	5700	2	4.63	7218363600	56377	73.10	122000	130800	122000	160100	86300	123200	128037.56	42.50	0	20097	129400	126300	124500	121400	119600	125400	120500	198	36900	500	93630	100	1	39536132	50962	12.99	2.00	12	0.14	9924.00	64609.00	148100	20230509	-12.96	93500	20220907	37.86	148100	-12.96	20230509	111100	16.02	20230731	148100	-12.96	20230509	93500	37.86	20220907	0.03	N	271560	500	197 억	16802299	N	N	25479	N	N
55	20230823	111016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128900	5700	2	4.63	6070109800	47436	61.50	122000	130800	122000	160100	86300	123200	127964.40	42.50	0	19881	129400	126300	124500	121400	119600	125400	120500	198	36900	500	93630	100	1	39536132	50962	12.99	2.00	12	0.12	9924.00	64609.00	148100	20230509	-12.96	93500	20220907	37.86	148100	-12.96	20230509	111100	16.02	20230731	148100	-12.96	20230509	93500	37.86	20220907	0.03	N	271560	500	197 억	16802299	N	N	25479	N	N
56	20230823	101016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127900	4700	2	3.81	2799136600	22148	28.72	122000	128000	122000	160100	86300	123200	126383.55	42.50	0	10344	129400	126300	124500	121400	119600	125400	120500	198	36900	500	93630	100	1	39536132	50567	12.89	1.98	12	0.06	9924.00	64609.00	148100	20230509	-13.64	93500	20220907	36.79	148100	-13.64	20230509	111100	15.12	20230731	148100	-13.64	20230509	93500	36.79	20220907	0.03	N	271560	500	197 억	16802299	N	N	25479	N	N
57	20230823	091025	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126500	3300	2	2.68	704101500	5640	7.31	122000	126900	122000	160100	86300	123200	124841.27	42.50	0	3112	129400	126300	124500	121400	119600	125400	120500	198	36900	500	93630	100	1	39536132	50013	12.75	1.96	12	0.01	9924.00	64609.00	148100	20230509	-14.58	93500	20220907	35.29	148100	-14.58	20230509	111100	13.86	20230731	148100	-14.58	20230509	93500	35.29	20220907	0.03	N	271560	500	197 억	16802299	N	N	25479	N	N
58	20230822	161011	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123200	-4200	5	-3.30	9570276700	77042	62.82	127000	127600	122700	165600	89200	127400	124222.21	42.55	0	-6725	131666	129532	126266	124132	120866	130600	125200	198	38200	500	96820	100	1	39536132	48709	12.41	1.91	12	0.19	9924.00	64609.00	148100	20230509	-16.81	93500	20220907	31.76	148100	-16.81	20230509	111100	10.89	20230731	148100	-16.81	20230509	93500	31.76	20220907	0.03	Y	271560	500	197 억	16821737	N	N	25479	N	N
59	20230822	151012	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123100	-4300	5	-3.38	8464357400	68065	55.50	127000	127600	122700	165600	89200	127400	124356.97	42.55	0	-6015	131666	129532	126266	124132	120866	130600	125200	198	38200	500	96820	100	1	39536132	48669	12.40	1.91	12	0.17	9924.00	64609.00	148100	20230509	-16.88	93500	20220907	31.66	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	93500	31.66	20220907	0.03	Y	271560	500	197 억	16821737	N	N	36578	N	N
60	20230822	141012	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123000	-4400	5	-3.45	6935218200	55633	45.36	127000	127600	122700	165600	89200	127400	124660.15	42.55	0	-6729	131666	129532	126266	124132	120866	130600	125200	198	38200	500	96820	100	1	39536132	48629	12.39	1.90	12	0.14	9924.00	64609.00	148100	20230509	-16.95	93500	20220907	31.55	148100	-16.95	20230509	111100	10.71	20230731	148100	-16.95	20230509	93500	31.55	20220907	0.03	Y	271560	500	197 억	16821737	N	N	36578	N	N
61	20230822	131008	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123500	-3900	5	-3.06	5507674300	44083	35.94	127000	127600	122700	165600	89200	127400	124938.74	42.55	0	-7737	131666	129532	126266	124132	120866	130600	125200	198	38200	500	96820	100	1	39536132	48827	12.44	1.91	12	0.11	9924.00	64609.00	148100	20230509	-16.61	93500	20220907	32.09	148100	-16.61	20230509	111100	11.16	20230731	148100	-16.61	20230509	93500	32.09	20220907	0.03	Y	271560	500	197 억	16821737	N	N	36578	N	N
62	20230822	120956	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124700	-2700	5	-2.12	4430097700	35415	28.88	127000	127600	122700	165600	89200	127400	125091.00	42.55	0	-6437	131666	129532	126266	124132	120866	130600	125200	198	38200	500	96820	100	1	39536132	49302	12.57	1.93	12	0.09	9924.00	64609.00	148100	20230509	-15.80	93500	20220907	33.37	148100	-15.80	20230509	111100	12.24	20230731	148100	-15.80	20230509	93500	33.37	20220907	0.03	Y	271560	500	197 억	16821737	N	N	36578	N	N
63	20230822	111009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125100	-2300	5	-1.81	3408066800	27233	22.20	127000	127600	122700	165600	89200	127400	125144.74	42.55	0	-4644	131666	129532	126266	124132	120866	130600	125200	198	38200	500	96820	100	1	39536132	49460	12.61	1.94	12	0.07	9924.00	64609.00	148100	20230509	-15.53	93500	20220907	33.80	148100	-15.53	20230509	111100	12.60	20230731	148100	-15.53	20230509	93500	33.80	20220907	0.03	Y	271560	500	197 억	16821737	N	N	36578	N	N
64	20230822	101005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125700	-1700	5	-1.33	2440026200	19544	15.94	127000	127600	122700	165600	89200	127400	124847.84	42.55	0	-3009	131666	129532	126266	124132	120866	130600	125200	198	38200	500	96820	100	1	39536132	49697	12.67	1.95	12	0.05	9924.00	64609.00	148100	20230509	-15.12	93500	20220907	34.44	148100	-15.12	20230509	111100	13.14	20230731	148100	-15.12	20230509	93500	34.44	20220907	0.03	Y	271560	500	197 억	16821737	N	N	36578	N	N
65	20230822	091006	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123100	-4300	5	-3.38	913362500	7348	5.99	127000	127000	122700	165600	89200	127400	124300.83	42.55	0	-2179	131666	129532	126266	124132	120866	130600	125200	198	38200	500	96820	100	1	39536132	48669	12.40	1.91	12	0.02	9924.00	64609.00	148100	20230509	-16.88	93500	20220907	31.66	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	93500	31.66	20220907	0.03	Y	271560	500	197 억	16821737	N	N	36578	N	N
66	20230821	161004	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127400	5000	2	4.08	15578868000	122608	137.27	124700	128400	123000	159100	85700	122400	127062.37	42.63	0	-31523	127333	124866	122933	120466	118533	126100	121700	198	36700	500	93020	100	1	39536132	50369	12.84	1.97	12	0.31	9924.00	64609.00	148100	20230509	-13.98	93500	20220907	36.26	148100	-13.98	20230509	111100	14.67	20230731	148100	-13.98	20230509	93500	36.26	20220907	0.03	Y	271560	500	197 억	16855022	N	N	36555	N	N
67	20230821	151010	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127200	4800	2	3.92	13633686600	107333	120.16	124700	128400	123000	159100	85700	122400	127022.32	42.63	0	-33669	127333	124866	122933	120466	118533	126100	121700	198	36700	500	93020	100	1	39536132	50290	12.82	1.97	12	0.27	9924.00	64609.00	148100	20230509	-14.11	93500	20220907	36.04	148100	-14.11	20230509	111100	14.49	20230731	148100	-14.11	20230509	93500	36.04	20220907	0.03	Y	271560	500	197 억	16855022	N	N	19138	N	N
68	20230821	141006	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	5100	2	4.17	11809683800	93018	104.14	124700	128400	123000	159100	85700	122400	126961.27	42.63	0	-25742	127333	124866	122933	120466	118533	126100	121700	198	36700	500	93020	100	1	39536132	50409	12.85	1.97	12	0.24	9924.00	64609.00	148100	20230509	-13.91	93500	20220907	36.36	148100	-13.91	20230509	111100	14.76	20230731	148100	-13.91	20230509	93500	36.36	20220907	0.03	Y	271560	500	197 억	16855022	N	N	19138	N	N
69	20230821	131018	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127600	5200	2	4.25	9922303600	78211	87.56	124700	128400	123000	159100	85700	122400	126865.83	42.63	0	-18299	127333	124866	122933	120466	118533	126100	121700	198	36700	500	93020	100	1	39536132	50448	12.86	1.97	12	0.20	9924.00	64609.00	148100	20230509	-13.84	93500	20220907	36.47	148100	-13.84	20230509	111100	14.85	20230731	148100	-13.84	20230509	93500	36.47	20220907	0.03	Y	271560	500	197 억	16855022	N	N	19138	N	N
70	20230821	121015	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	5100	2	4.17	8407400000	66347	74.28	124700	128400	123000	159100	85700	122400	126718.62	42.63	0	-14417	127333	124866	122933	120466	118533	126100	121700	198	36700	500	93020	100	1	39536132	50409	12.85	1.97	12	0.17	9924.00	64609.00	148100	20230509	-13.91	93500	20220907	36.36	148100	-13.91	20230509	111100	14.76	20230731	148100	-13.91	20230509	93500	36.36	20220907	0.03	Y	271560	500	197 억	16855022	N	N	19138	N	N
71	20230821	111005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127800	5400	2	4.41	6444156700	50973	57.07	124700	128400	123000	159100	85700	122400	126422.94	42.63	0	-8575	127333	124866	122933	120466	118533	126100	121700	198	36700	500	93020	100	1	39536132	50527	12.88	1.98	12	0.13	9924.00	64609.00	148100	20230509	-13.71	93500	20220907	36.68	148100	-13.71	20230509	111100	15.03	20230731	148100	-13.71	20230509	93500	36.68	20220907	0.03	Y	271560	500	197 억	16855022	N	N	19138	N	N
72	20230821	101004	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127200	4800	2	3.92	3268846000	26093	29.21	124700	127200	123000	159100	85700	122400	125276.74	42.63	0	-2652	127333	124866	122933	120466	118533	126100	121700	198	36700	500	93020	100	1	39536132	50290	12.82	1.97	12	0.07	9924.00	64609.00	148100	20230509	-14.11	93500	20220907	36.04	148100	-14.11	20230509	111100	14.49	20230731	148100	-14.11	20230509	93500	36.04	20220907	0.03	Y	271560	500	197 억	16855022	N	N	19138	N	N
73	20230821	091014	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123300	900	2	0.74	671870300	5429	6.08	124700	124700	123000	159100	85700	122400	123755.81	42.63	0	-1867	127333	124866	122933	120466	118533	126100	121700	198	36700	500	93020	100	1	39536132	48748	12.42	1.91	12	0.01	9924.00	64609.00	148100	20230509	-16.75	93500	20220907	31.87	148100	-16.75	20230509	111100	10.98	20230731	148100	-16.75	20230509	93500	31.87	20220907	0.03	Y	271560	500	197 억	16855022	N	N	19138	N	N
74	20230818	161005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	-1300	5	-1.05	10930437300	89271	87.66	121000	125400	121000	160800	86600	123700	122441.09	42.65	0	3926	128033	125866	122933	120766	117833	126950	121850	198	37100	500	94010	100	1	39536132	48392	12.33	1.89	12	0.23	9924.00	64609.00	148100	20230509	-17.35	93500	20220907	30.91	148100	-17.35	20230509	111100	10.17	20230731	148100	-17.35	20230509	93500	30.91	20220907	0.03	Y	271560	500	197 억	16861833	N	N	19111	N	N
75	20230818	150956	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	-1600	5	-1.29	8387443800	68491	67.26	121000	125400	121000	160800	86600	123700	122460.52	42.65	0	589	128033	125866	122933	120766	117833	126950	121850	198	37100	500	94010	100	1	39536132	48274	12.30	1.89	12	0.17	9924.00	64609.00	148100	20230509	-17.56	93500	20220907	30.59	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	93500	30.59	20220907	0.03	Y	271560	500	197 억	16861833	N	N	16339	N	N
76	20230818	141005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	-1800	5	-1.46	6465863500	52753	51.80	121000	125400	121000	160800	86600	123700	122568.64	42.65	0	3358	128033	125866	122933	120766	117833	126950	121850	198	37100	500	94010	100	1	39536132	48195	12.28	1.89	12	0.13	9924.00	64609.00	148100	20230509	-17.69	93500	20220907	30.37	148100	-17.69	20230509	111100	9.72	20230731	148100	-17.69	20230509	93500	30.37	20220907	0.03	Y	271560	500	197 억	16861833	N	N	16339	N	N
77	20230818	130957	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	-1400	5	-1.13	4679091200	38129	37.44	121000	125400	121000	160800	86600	123700	122717.39	42.65	0	3997	128033	125866	122933	120766	117833	126950	121850	198	37100	500	94010	100	1	39536132	48353	12.32	1.89	12	0.10	9924.00	64609.00	148100	20230509	-17.42	93500	20220907	30.80	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	93500	30.80	20220907	0.03	Y	271560	500	197 억	16861833	N	N	16339	N	N
78	20230818	121009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	-900	5	-0.73	4022295700	32768	32.18	121000	125400	121000	160800	86600	123700	122750.72	42.65	0	3369	128033	125866	122933	120766	117833	126950	121850	198	37100	500	94010	100	1	39536132	48550	12.37	1.90	12	0.08	9924.00	64609.00	148100	20230509	-17.08	93500	20220907	31.34	148100	-17.08	20230509	111100	10.53	20230731	148100	-17.08	20230509	93500	31.34	20220907	0.03	Y	271560	500	197 억	16861833	N	N	16339	N	N
79	20230818	110959	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	-2000	5	-1.62	3282443600	26720	26.24	121000	125400	121000	160800	86600	123700	122845.94	42.65	0	2170	128033	125866	122933	120766	117833	126950	121850	198	37100	500	94010	100	1	39536132	48115	12.26	1.88	12	0.07	9924.00	64609.00	148100	20230509	-17.83	93500	20220907	30.16	148100	-17.83	20230509	111100	9.54	20230731	148100	-17.83	20230509	93500	30.16	20220907	0.03	Y	271560	500	197 억	16861833	N	N	16339	N	N
80	20230818	101005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	-1600	5	-1.29	2468657300	20069	19.71	121000	125400	121000	160800	86600	123700	123008.49	42.65	0	2885	128033	125866	122933	120766	117833	126950	121850	198	37100	500	94010	100	1	39536132	48274	12.30	1.89	12	0.05	9924.00	64609.00	148100	20230509	-17.56	93500	20220907	30.59	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	93500	30.59	20220907	0.03	Y	271560	500	197 억	16861833	N	N	16339	N	N
81	20230818	091009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123100	-600	5	-0.49	683153700	5597	5.50	121000	123100	121000	160800	86600	123700	122057.12	42.65	0	1290	128033	125866	122933	120766	117833	126950	121850	198	37100	500	94010	100	1	39536132	48669	12.40	1.91	12	0.01	9924.00	64609.00	148100	20230509	-16.88	93500	20220907	31.66	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	93500	31.66	20220907	0.03	Y	271560	500	197 억	16861833	N	N	16339	N	N
82	20230817	161005	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123700	2700	2	2.23	11799206900	95455	53.05	121400	125100	120000	157300	84700	121000	123610.14	42.68	0	-16098	128800	124900	120000	116100	111200	122450	113650	198	36300	500	91960	100	1	39536132	48906	12.46	1.91	12	0.24	9924.00	64609.00	148100	20230509	-16.48	93500	20220907	32.30	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	93500	32.30	20220907	0.03	Y	271560	500	197 억	16875670	N	N	16339	N	N
83	20230817	151011	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124000	3000	2	2.48	10402017100	84168	46.78	121400	125100	120000	157300	84700	121000	123586.36	42.68	0	-16192	128800	124900	120000	116100	111200	122450	113650	198	36300	500	91960	100	1	39536132	49025	12.49	1.92	12	0.21	9924.00	64609.00	148100	20230509	-16.27	93500	20220907	32.62	148100	-16.27	20230509	111100	11.61	20230731	148100	-16.27	20230509	93500	32.62	20220907	0.03	Y	271560	500	197 억	16875670	N	N	16654	N	N
84	20230817	141002	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123500	2500	2	2.07	8581584000	69443	38.59	121400	125100	120000	157300	84700	121000	123577.38	42.68	0	-14151	128800	124900	120000	116100	111200	122450	113650	198	36300	500	91960	100	1	39536132	48827	12.44	1.91	12	0.18	9924.00	64609.00	148100	20230509	-16.61	93500	20220907	32.09	148100	-16.61	20230509	111100	11.16	20230731	148100	-16.61	20230509	93500	32.09	20220907	0.03	Y	271560	500	197 억	16875670	N	N	16654	N	N
85	20230817	130959	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124100	3100	2	2.56	7494797800	60654	33.71	121400	125100	120000	157300	84700	121000	123566.42	42.68	0	-12816	128800	124900	120000	116100	111200	122450	113650	198	36300	500	91960	100	1	39536132	49064	12.51	1.92	12	0.15	9924.00	64609.00	148100	20230509	-16.21	93500	20220907	32.73	148100	-16.21	20230509	111100	11.70	20230731	148100	-16.21	20230509	93500	32.73	20220907	0.03	Y	271560	500	197 억	16875670	N	N	16654	N	N
86	20230817	121002	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123800	2800	2	2.31	6457323600	52279	29.05	121400	125100	120000	157300	84700	121000	123516.59	42.68	0	-10718	128800	124900	120000	116100	111200	122450	113650	198	36300	500	91960	100	1	39536132	48946	12.47	1.92	12	0.13	9924.00	64609.00	148100	20230509	-16.41	93500	20220907	32.41	148100	-16.41	20230509	111100	11.43	20230731	148100	-16.41	20230509	93500	32.41	20220907	0.03	Y	271560	500	197 억	16875670	N	N	16654	N	N
87	20230817	111003	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123900	2900	2	2.40	5076609700	41155	22.87	121400	125100	120000	157300	84700	121000	123353.41	42.68	0	-8472	128800	124900	120000	116100	111200	122450	113650	198	36300	500	91960	100	1	39536132	48985	12.48	1.92	12	0.10	9924.00	64609.00	148100	20230509	-16.34	93500	20220907	32.51	148100	-16.34	20230509	111100	11.52	20230731	148100	-16.34	20230509	93500	32.51	20220907	0.03	Y	271560	500	197 억	16875670	N	N	16654	N	N
88	20230817	100958	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124400	3400	2	2.81	3337950800	27149	15.09	121400	125100	120000	157300	84700	121000	122949.31	42.68	0	-4010	128800	124900	120000	116100	111200	122450	113650	198	36300	500	91960	100	1	39536132	49183	12.54	1.93	12	0.07	9924.00	64609.00	148100	20230509	-16.00	93500	20220907	33.05	148100	-16.00	20230509	111100	11.97	20230731	148100	-16.00	20230509	93500	33.05	20220907	0.03	Y	271560	500	197 억	16875670	N	N	16654	N	N
89	20230817	090957	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122600	1600	2	1.32	637040800	5261	2.92	121400	122600	120000	157300	84700	121000	121087.40	42.68	0	389	128800	124900	120000	116100	111200	122450	113650	198	36300	500	91960	100	1	39536132	48471	12.35	1.90	12	0.01	9924.00	64609.00	148100	20230509	-17.22	93500	20220907	31.12	148100	-17.22	20230509	111100	10.35	20230731	148100	-17.22	20230509	93500	31.12	20220907	0.03	Y	271560	500	197 억	16875670	N	N	16654	N	N
90	20230816	161002	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121000	-4600	5	-3.66	21514050800	179890	106.63	123700	123900	115100	163200	88000	125600	119595.40	42.75	0	-42547	132933	129266	123733	120066	114533	131100	121900	198	37600	500	95450	100	1	39536132	47839	12.19	1.87	12	0.46	9924.00	64609.00	148100	20230509	-18.30	93500	20220907	29.41	148100	-18.30	20230509	111100	8.91	20230731	148100	-18.30	20230509	93500	29.41	20220907	0.03	Y	271560	500	197 억	16902860	N	N	16654	N	N
91	20230816	151004	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121300	-4300	5	-3.42	19176924200	160597	95.20	123700	123900	115100	163200	88000	125600	119410.23	42.75	0	-42826	132933	129266	123733	120066	114533	131100	121900	198	37600	500	95450	100	1	39536132	47957	12.22	1.88	12	0.41	9924.00	64609.00	148100	20230509	-18.10	93500	20220907	29.73	148100	-18.10	20230509	111100	9.18	20230731	148100	-18.10	20230509	93500	29.73	20220907	0.03	Y	271560	500	197 억	16902860	N	N	11852	N	N
92	20230816	141002	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121500	-4100	5	-3.26	15932223000	133951	79.40	123700	123900	115100	163200	88000	125600	118940.68	42.75	0	-35299	132933	129266	123733	120066	114533	131100	121900	198	37600	500	95450	100	1	39536132	48036	12.24	1.88	12	0.34	9924.00	64609.00	148100	20230509	-17.96	93500	20220907	29.95	148100	-17.96	20230509	111100	9.36	20230731	148100	-17.96	20230509	93500	29.95	20220907	0.03	Y	271560	500	197 억	16902860	N	N	11852	N	N
93	20230816	131000	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121000	-4600	5	-3.66	13378198700	112957	66.96	123700	123900	115100	163200	88000	125600	118436.21	42.75	0	-29131	132933	129266	123733	120066	114533	131100	121900	198	37600	500	95450	100	1	39536132	47839	12.19	1.87	12	0.29	9924.00	64609.00	148100	20230509	-18.30	93500	20220907	29.41	148100	-18.30	20230509	111100	8.91	20230731	148100	-18.30	20230509	93500	29.41	20220907	0.03	Y	271560	500	197 억	16902860	N	N	11852	N	N
94	20230816	121014	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118600	-7000	5	-5.57	11012816200	93335	55.33	123700	123900	115100	163200	88000	125600	117992.35	42.75	0	-30449	132933	129266	123733	120066	114533	131100	121900	198	37600	500	95450	100	1	39536132	46890	11.95	1.84	12	0.24	9924.00	64609.00	148100	20230509	-19.92	93500	20220907	26.84	148100	-19.92	20230509	111100	6.75	20230731	148100	-19.92	20230509	93500	26.84	20220907	0.03	Y	271560	500	197 억	16902860	N	N	11852	N	N
95	20230816	111009	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118200	-7400	5	-5.89	9715446200	82360	48.82	123700	123900	115100	163200	88000	125600	117963.16	42.75	0	-27697	132933	129266	123733	120066	114533	131100	121900	198	37600	500	95450	100	1	39536132	46732	11.91	1.83	12	0.21	9924.00	64609.00	148100	20230509	-20.19	93500	20220907	26.42	148100	-20.19	20230509	111100	6.39	20230731	148100	-20.19	20230509	93500	26.42	20220907	0.03	Y	271560	500	197 억	16902860	N	N	11852	N	N
96	20230816	101003	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118000	-7600	5	-6.05	7520307300	63771	37.80	123700	123900	115100	163200	88000	125600	117926.76	42.75	0	-22834	132933	129266	123733	120066	114533	131100	121900	198	37600	500	95450	100	1	39536132	46653	11.89	1.83	12	0.16	9924.00	64609.00	148100	20230509	-20.32	93500	20220907	26.20	148100	-20.32	20230509	111100	6.21	20230731	148100	-20.32	20230509	93500	26.20	20220907	0.03	Y	271560	500	197 억	16902860	N	N	11852	N	N
97	20230816	090959	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118900	-6700	5	-5.33	1986336400	16444	9.75	123700	123900	118700	163200	88000	125600	120793.99	42.75	0	-4227	132933	129266	123733	120066	114533	131100	121900	198	37600	500	95450	100	1	39536132	47008	11.98	1.84	12	0.04	9924.00	64609.00	148100	20230509	-19.72	93500	20220907	27.17	148100	-19.72	20230509	111100	7.02	20230731	148100	-19.72	20230509	93500	27.17	20220907	0.03	Y	271560	500	197 억	16902860	N	N	11852	N	N
98	20230814	160951	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	6800	2	5.72	20944165800	168084	339.52	120000	127400	118200	154400	83200	118800	124604.58	42.85	0	-17087	122666	120732	119266	117332	115866	120000	116600	198	35600	500	90280	100	1	39536132	49657	12.66	1.94	12	0.43	9924.00	64609.00	148100	20230509	-15.19	93500	20220907	34.33	148100	-15.19	20230509	111100	13.05	20230731	148100	-15.19	20230509	93500	34.33	20220907	0.03	Y	271560	500	197 억	16940942	N	N	11852	N	N
99	20230814	150947	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125700	6900	2	5.81	19093621700	153333	309.72	120000	127400	118200	154400	83200	118800	124523.89	42.85	0	-22161	122666	120732	119266	117332	115866	120000	116600	198	35600	500	90280	100	1	39536132	49697	12.67	1.95	12	0.39	9924.00	64609.00	148100	20230509	-15.12	93500	20220907	34.44	148100	-15.12	20230509	111100	13.14	20230731	148100	-15.12	20230509	93500	34.44	20220907	0.03	Y	271560	500	197 억	16940942	N	N	7564	N	N
100	20230814	140951	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126200	7400	2	6.23	13751432000	111083	224.38	120000	126900	118200	154400	83200	118800	123794.21	42.85	0	-9958	122666	120732	119266	117332	115866	120000	116600	198	35600	500	90280	100	1	39536132	49895	12.72	1.95	12	0.28	9924.00	64609.00	148100	20230509	-14.79	93500	20220907	34.97	148100	-14.79	20230509	111100	13.59	20230731	148100	-14.79	20230509	93500	34.97	20220907	0.03	Y	271560	500	197 억	16940942	N	N	7564	N	N
101	20230814	130939	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124100	5300	2	4.46	7449104600	60960	123.13	120000	124200	118200	154400	83200	118800	122196.60	42.85	0	3925	122666	120732	119266	117332	115866	120000	116600	198	35600	500	90280	100	1	39536132	49064	12.51	1.92	12	0.15	9924.00	64609.00	148100	20230509	-16.21	93500	20220907	32.73	148100	-16.21	20230509	111100	11.70	20230731	148100	-16.21	20230509	93500	32.73	20220907	0.03	Y	271560	500	197 억	16940942	N	N	7564	N	N
102	20230814	120946	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122900	4100	2	3.45	5764356700	47329	95.60	120000	124100	118200	154400	83200	118800	121793.33	42.85	0	2630	122666	120732	119266	117332	115866	120000	116600	198	35600	500	90280	100	1	39536132	48590	12.38	1.90	12	0.12	9924.00	64609.00	148100	20230509	-17.02	93500	20220907	31.44	148100	-17.02	20230509	111100	10.62	20230731	148100	-17.02	20230509	93500	31.44	20220907	0.03	Y	271560	500	197 억	16940942	N	N	7564	N	N
103	20230814	110941	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122700	3900	2	3.28	3198053300	26478	53.48	120000	122800	118200	154400	83200	118800	120781.53	42.85	0	5165	122666	120732	119266	117332	115866	120000	116600	198	35600	500	90280	100	1	39536132	48511	12.36	1.90	12	0.07	9924.00	64609.00	148100	20230509	-17.15	93500	20220907	31.23	148100	-17.15	20230509	111100	10.44	20230731	148100	-17.15	20230509	93500	31.23	20220907	0.03	Y	271560	500	197 억	16940942	N	N	7564	N	N
104	20230814	100943	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	600	2	0.51	1112045100	9317	18.82	120000	120900	118200	154400	83200	118800	119356.56	42.85	0	1870	122666	120732	119266	117332	115866	120000	116600	198	35600	500	90280	100	1	39536132	47206	12.03	1.85	12	0.02	9924.00	64609.00	148100	20230509	-19.38	93500	20220907	27.70	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	93500	27.70	20220907	0.03	Y	271560	500	197 억	16940942	N	N	7564	N	N
105	20230814	090940	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119900	1100	2	0.93	163383400	1358	2.74	120000	120900	119300	154400	83200	118800	120311.78	42.85	0	481	122666	120732	119266	117332	115866	120000	116600	198	35600	500	90280	100	1	39536132	47404	12.08	1.86	12	0.00	9924.00	64609.00	148100	20230509	-19.04	93500	20220907	28.24	148100	-19.04	20230509	111100	7.92	20230731	148100	-19.04	20230509	93500	28.24	20220907	0.03	Y	271560	500	197 억	16940942	N	N	7564	N	N
106	20230811	160940	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118800	-1200	5	-1.00	5889902600	49408	58.83	120100	121200	117800	156000	84000	120000	119209.87	42.87	0	-8792	124466	122232	119366	117132	114266	123350	118250	198	36000	500	91200	100	1	39536132	46969	11.97	1.84	12	0.12	9924.00	64609.00	148100	20230509	-19.78	93500	20220907	27.06	148100	-19.78	20230509	111100	6.93	20230731	148100	-19.78	20230509	93500	27.06	20220907	0.03	Y	271560	500	197 억	16949566	N	N	7564	N	N
107	20230811	150936	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	-600	5	-0.50	5104430200	42802	50.96	120100	121200	117800	156000	84000	120000	119256.82	42.87	0	-8215	124466	122232	119366	117132	114266	123350	118250	198	36000	500	91200	100	1	39536132	47206	12.03	1.85	12	0.11	9924.00	64609.00	148100	20230509	-19.38	93500	20220907	27.70	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	93500	27.70	20220907	0.03	Y	271560	500	197 억	16949566	N	N	3015	N	N
108	20230811	140935	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	-600	5	-0.50	3682353600	30896	36.78	120100	121200	117800	156000	84000	120000	119185.45	42.87	0	-3784	124466	122232	119366	117132	114266	123350	118250	198	36000	500	91200	100	1	39536132	47206	12.03	1.85	12	0.08	9924.00	64609.00	148100	20230509	-19.38	93500	20220907	27.70	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	93500	27.70	20220907	0.03	Y	271560	500	197 억	16949566	N	N	3015	N	N
109	20230811	130932	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119500	-500	5	-0.42	3122552800	26208	31.20	120100	121200	117800	156000	84000	120000	119145.02	42.87	0	-3515	124466	122232	119366	117132	114266	123350	118250	198	36000	500	91200	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	111100	7.56	20230731	148100	-19.31	20230509	93500	27.81	20220907	0.03	Y	271560	500	197 억	16949566	N	N	3015	N	N
110	20230811	120925	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118900	-1100	5	-0.92	2617454400	21969	26.16	120100	121200	117800	156000	84000	120000	119143.08	42.87	0	-2751	124466	122232	119366	117132	114266	123350	118250	198	36000	500	91200	100	1	39536132	47008	11.98	1.84	12	0.06	9924.00	64609.00	148100	20230509	-19.72	93500	20220907	27.17	148100	-19.72	20230509	111100	7.02	20230731	148100	-19.72	20230509	93500	27.17	20220907	0.03	Y	271560	500	197 억	16949566	N	N	3015	N	N
111	20230811	110925	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118500	-1500	5	-1.25	1523472200	12737	15.16	120100	121200	118000	156000	84000	120000	119609.97	42.87	0	-2343	124466	122232	119366	117132	114266	123350	118250	198	36000	500	91200	100	1	39536132	46850	11.94	1.83	12	0.03	9924.00	64609.00	148100	20230509	-19.99	93500	20220907	26.74	148100	-19.99	20230509	111100	6.66	20230731	148100	-19.99	20230509	93500	26.74	20220907	0.03	Y	271560	500	197 억	16949566	N	N	3015	N	N
112	20230811	100921	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	-300	5	-0.25	645964300	5374	6.40	120100	121200	119500	156000	84000	120000	120201.77	42.87	0	-1275	124466	122232	119366	117132	114266	123350	118250	198	36000	500	91200	100	1	39536132	47325	12.06	1.85	12	0.01	9924.00	64609.00	148100	20230509	-19.18	93500	20220907	28.02	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	93500	28.02	20220907	0.03	Y	271560	500	197 억	16949566	N	N	3015	N	N
113	20230811	090932	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120600	600	2	0.50	177083800	1470	1.75	120100	121200	120100	156000	84000	120000	120465.17	42.87	0	-586	124466	122232	119366	117132	114266	123350	118250	198	36000	500	91200	100	1	39536132	47681	12.15	1.87	12	0.00	9924.00	64609.00	148100	20230509	-18.57	93500	20220907	28.98	148100	-18.57	20230509	111100	8.55	20230731	148100	-18.57	20230509	93500	28.98	20220907	0.03	Y	271560	500	197 억	16949566	N	N	3015	N	N
114	20230810	160922	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120000	3900	2	3.36	10075365000	83872	129.51	117000	121600	116500	150900	81300	116100	120128.17	42.87	0	17281	119433	117766	116633	114966	113833	117200	114400	198	34800	500	88230	100	1	39536132	47443	12.09	1.86	12	0.21	9924.00	64609.00	148100	20230509	-18.97	93500	20220907	28.34	148100	-18.97	20230509	111100	8.01	20230731	148100	-18.97	20230509	93500	28.34	20220907	0.03	Y	271560	500	197 억	16947764	N	N	3006	N	N
115	20230810	150920	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	3600	2	3.10	8850077700	73662	113.74	117000	121600	116500	150900	81300	116100	120144.41	42.87	0	14079	119433	117766	116633	114966	113833	117200	114400	198	34800	500	88230	100	1	39536132	47325	12.06	1.85	12	0.19	9924.00	64609.00	148100	20230509	-19.18	93500	20220907	28.02	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	93500	28.02	20220907	0.03	Y	271560	500	197 억	16947764	N	N	5166	N	N
116	20230810	140921	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	3600	2	3.10	7540007600	62737	96.87	117000	121600	116500	150900	81300	116100	120184.38	42.87	0	14460	119433	117766	116633	114966	113833	117200	114400	198	34800	500	88230	100	1	39536132	47325	12.06	1.85	12	0.16	9924.00	64609.00	148100	20230509	-19.18	93500	20220907	28.02	148100	-19.18	20230509	111100	7.74	20230731	148100	-19.18	20230509	93500	28.02	20220907	0.03	Y	271560	500	197 억	16947764	N	N	5166	N	N
117	20230810	130912	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120400	4300	2	3.70	6204667500	51599	79.67	117000	121600	116500	150900	81300	116100	120247.82	42.87	0	14592	119433	117766	116633	114966	113833	117200	114400	198	34800	500	88230	100	1	39536132	47602	12.13	1.86	12	0.13	9924.00	64609.00	148100	20230509	-18.70	93500	20220907	28.77	148100	-18.70	20230509	111100	8.37	20230731	148100	-18.70	20230509	93500	28.77	20220907	0.03	Y	271560	500	197 억	16947764	N	N	5166	N	N
118	20230810	120929	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121200	5100	2	4.39	5172103400	43058	66.49	117000	121600	116500	150900	81300	116100	120119.45	42.87	0	14692	119433	117766	116633	114966	113833	117200	114400	198	34800	500	88230	100	1	39536132	47918	12.21	1.88	12	0.11	9924.00	64609.00	148100	20230509	-18.16	93500	20220907	29.63	148100	-18.16	20230509	111100	9.09	20230731	148100	-18.16	20230509	93500	29.63	20220907	0.03	Y	271560	500	197 억	16947764	N	N	5166	N	N
119	20230810	110931	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120800	4700	2	4.05	4061991100	33857	52.28	117000	121600	116500	150900	81300	116100	119974.93	42.87	0	15380	119433	117766	116633	114966	113833	117200	114400	198	34800	500	88230	100	1	39536132	47760	12.17	1.87	12	0.09	9924.00	64609.00	148100	20230509	-18.43	93500	20220907	29.20	148100	-18.43	20230509	111100	8.73	20230731	148100	-18.43	20230509	93500	29.20	20220907	0.03	Y	271560	500	197 억	16947764	N	N	5166	N	N
120	20230810	100925	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	4100	2	3.53	2368626600	19860	30.67	117000	120200	116500	150900	81300	116100	119266.19	42.87	0	10196	119433	117766	116633	114966	113833	117200	114400	198	34800	500	88230	100	1	39536132	47522	12.11	1.86	12	0.05	9924.00	64609.00	148100	20230509	-18.84	93500	20220907	28.56	148100	-18.84	20230509	111100	8.19	20230731	148100	-18.84	20230509	93500	28.56	20220907	0.03	Y	271560	500	197 억	16947764	N	N	5166	N	N
121	20230810	090935	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119400	3300	2	2.84	706313100	5964	9.21	117000	119700	116500	150900	81300	116100	118429.43	42.87	0	4267	119433	117766	116633	114966	113833	117200	114400	198	34800	500	88230	100	1	39536132	47206	12.03	1.85	12	0.02	9924.00	64609.00	148100	20230509	-19.38	93500	20220907	27.70	148100	-19.38	20230509	111100	7.47	20230731	148100	-19.38	20230509	93500	27.70	20220907	0.03	Y	271560	500	197 억	16947764	N	N	5166	N	N
122	20230809	160922	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116100	-1700	5	-1.44	7504415700	64643	79.22	118300	118300	115500	153100	82500	117800	116090.15	42.83	5120	19552	124600	121200	119000	115600	113400	120100	114500	198	35300	500	89520	100	1	39536132	45901	11.70	1.80	12	0.16	9924.00	64609.00	148100	20230509	-21.61	93500	20220907	24.17	148100	-21.61	20230509	111100	4.50	20230731	148100	-21.61	20230509	93500	24.17	20220907	0.04	Y	271560	500	197 억	16934975	N	N	5166	N	N
123	20230809	150910	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116100	-1700	5	-1.44	6805603200	58625	71.84	118300	118300	115500	153100	82500	117800	116087.05	42.83	5120	18099	124600	121200	119000	115600	113400	120100	114500	198	35300	500	89520	100	1	39536132	45901	11.70	1.80	12	0.15	9924.00	64609.00	148100	20230509	-21.61	93500	20220907	24.17	148100	-21.61	20230509	111100	4.50	20230731	148100	-21.61	20230509	93500	24.17	20220907	0.04	Y	271560	500	197 억	16934975	N	N	14093	N	N
124	20230809	140908	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115800	-2000	5	-1.70	5701721200	49116	60.19	118300	118300	115500	153100	82500	117800	116086.84	42.83	5120	14430	124600	121200	119000	115600	113400	120100	114500	198	35300	500	89520	100	1	39536132	45783	11.67	1.79	12	0.12	9924.00	64609.00	148100	20230509	-21.81	93500	20220907	23.85	148100	-21.81	20230509	111100	4.23	20230731	148100	-21.81	20230509	93500	23.85	20220907	0.04	Y	271560	500	197 억	16934975	N	N	14093	N	N
125	20230809	130930	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116300	-1500	5	-1.27	4775556900	41131	50.40	118300	118300	115500	153100	82500	117800	116106.02	42.83	5120	13381	124600	121200	119000	115600	113400	120100	114500	198	35300	500	89520	100	1	39536132	45981	11.72	1.80	12	0.10	9924.00	64609.00	148100	20230509	-21.47	93500	20220907	24.39	148100	-21.47	20230509	111100	4.68	20230731	148100	-21.47	20230509	93500	24.39	20220907	0.04	Y	271560	500	197 억	16934975	N	N	14093	N	N
126	20230809	120927	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115700	-2100	5	-1.78	3843289600	33095	40.56	118300	118300	115500	153100	82500	117800	116129.01	42.83	5120	9774	124600	121200	119000	115600	113400	120100	114500	198	35300	500	89520	100	1	39536132	45743	11.66	1.79	12	0.08	9924.00	64609.00	148100	20230509	-21.88	93500	20220907	23.74	148100	-21.88	20230509	111100	4.14	20230731	148100	-21.88	20230509	93500	23.74	20220907	0.04	Y	271560	500	197 억	16934975	N	N	14093	N	N
127	20230809	110920	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	115900	-1900	5	-1.61	2805629600	24131	29.57	118300	118300	115600	153100	82500	117800	116266.61	42.83	5120	5909	124600	121200	119000	115600	113400	120100	114500	198	35300	500	89520	100	1	39536132	45822	11.68	1.79	12	0.06	9924.00	64609.00	148100	20230509	-21.74	93500	20220907	23.96	148100	-21.74	20230509	111100	4.32	20230731	148100	-21.74	20230509	93500	23.96	20220907	0.04	Y	271560	500	197 억	16934975	N	N	14093	N	N
128	20230809	100908	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116700	-1100	5	-0.93	1838515200	15816	19.38	118300	118300	115600	153100	82500	117800	116244.01	42.83	5120	2017	124600	121200	119000	115600	113400	120100	114500	198	35300	500	89520	100	1	39536132	46139	11.76	1.81	12	0.04	9924.00	64609.00	148100	20230509	-21.20	93500	20220907	24.81	148100	-21.20	20230509	111100	5.04	20230731	148100	-21.20	20230509	93500	24.81	20220907	0.04	Y	271560	500	197 억	16934975	N	N	14093	N	N
129	20230809	090912	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116200	-1600	5	-1.36	537531700	4607	5.65	118300	118300	116000	153100	82500	117800	116677.17	42.83	5120	25	124600	121200	119000	115600	113400	120100	114500	198	35300	500	89520	100	1	39536132	45941	11.71	1.80	12	0.01	9924.00	64609.00	148100	20230509	-21.54	93500	20220907	24.28	148100	-21.54	20230509	111100	4.59	20230731	148100	-21.54	20230509	93500	24.28	20220907	0.04	Y	271560	500	197 억	16934975	N	N	14093	N	N
130	20230808	160930	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117800	-3400	5	-2.81	8923978400	75616	88.06	122400	122400	116800	157500	84900	121200	118017.07	42.75	34	14338	124866	123032	120966	119132	117066	123950	120050	198	36300	500	92110	100	1	39536132	46574	11.87	1.82	12	0.19	9924.00	64609.00	148100	20230509	-20.46	93500	20220907	25.99	148100	-20.46	20230509	111100	6.03	20230731	148100	-20.46	20230509	93500	25.99	20220907	0.04	Y	271560	500	197 억	16903190	N	N	12745	N	N
131	20230808	150918	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117100	-4100	5	-3.38	7550498400	63912	74.43	122400	122400	116900	157500	84900	121200	118138.98	42.75	34	13312	124866	123032	120966	119132	117066	123950	120050	198	36300	500	92110	100	1	39536132	46297	11.80	1.81	12	0.16	9924.00	64609.00	148100	20230509	-20.93	93500	20220907	25.24	148100	-20.93	20230509	111100	5.40	20230731	148100	-20.93	20230509	93500	25.24	20220907	0.04	Y	271560	500	197 억	16903190	N	N	13973	N	N
132	20230808	140915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117300	-3900	5	-3.22	4244176200	35717	41.59	122400	122400	117200	157500	84900	121200	118827.90	42.75	34	2038	124866	123032	120966	119132	117066	123950	120050	198	36300	500	92110	100	1	39536132	46376	11.82	1.82	12	0.09	9924.00	64609.00	148100	20230509	-20.80	93500	20220907	25.45	148100	-20.80	20230509	111100	5.58	20230731	148100	-20.80	20230509	93500	25.45	20220907	0.04	Y	271560	500	197 억	16903190	N	N	13973	N	N
133	20230808	130906	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119100	-2100	5	-1.73	2979081200	25011	29.13	122400	122400	118000	157500	84900	121200	119110.84	42.75	34	1063	124866	123032	120966	119132	117066	123950	120050	198	36300	500	92110	100	1	39536132	47088	12.00	1.84	12	0.06	9924.00	64609.00	148100	20230509	-19.58	93500	20220907	27.38	148100	-19.58	20230509	111100	7.20	20230731	148100	-19.58	20230509	93500	27.38	20220907	0.04	Y	271560	500	197 억	16903190	N	N	13973	N	N
134	20230808	120913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119000	-2200	5	-1.82	2560185900	21493	25.03	122400	122400	118000	157500	84900	121200	119117.20	42.75	34	367	124866	123032	120966	119132	117066	123950	120050	198	36300	500	92110	100	1	39536132	47048	11.99	1.84	12	0.05	9924.00	64609.00	148100	20230509	-19.65	93500	20220907	27.27	148100	-19.65	20230509	111100	7.11	20230731	148100	-19.65	20230509	93500	27.27	20220907	0.04	Y	271560	500	197 억	16903190	N	N	13973	N	N
135	20230808	110901	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118500	-2700	5	-2.23	2109224000	17693	20.60	122400	122400	118000	157500	84900	121200	119212.34	42.75	34	601	124866	123032	120966	119132	117066	123950	120050	198	36300	500	92110	100	1	39536132	46850	11.94	1.83	12	0.04	9924.00	64609.00	148100	20230509	-19.99	93500	20220907	26.74	148100	-19.99	20230509	111100	6.66	20230731	148100	-19.99	20230509	93500	26.74	20220907	0.04	Y	271560	500	197 억	16903190	N	N	13973	N	N
136	20230808	100915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119300	-1900	5	-1.57	967549400	8060	9.39	122400	122400	119000	157500	84900	121200	120043.35	42.75	34	-708	124866	123032	120966	119132	117066	123950	120050	198	36300	500	92110	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	111100	7.38	20230731	148100	-19.45	20230509	93500	27.59	20220907	0.04	Y	271560	500	197 억	16903190	N	N	13973	N	N
137	20230808	090919	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119900	-1300	5	-1.07	228721500	1887	2.20	122400	122400	119900	157500	84900	121200	121209.06	42.75	34	-473	124866	123032	120966	119132	117066	123950	120050	198	36300	500	92110	100	1	39536132	47404	12.08	1.86	12	0.00	9924.00	64609.00	148100	20230509	-19.04	93500	20220907	28.24	148100	-19.04	20230509	111100	7.92	20230731	148100	-19.04	20230509	93500	28.24	20220907	0.04	Y	271560	500	197 억	16903190	N	N	13973	N	N
138	20230807	160910	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121200	2300	2	1.93	10440888200	85829	154.80	118900	122800	118900	154500	83300	118900	121647.56	42.75	0	1122	123033	120966	118533	116466	114033	122000	117500	198	35600	500	90360	100	1	39536132	47918	12.21	1.88	12	0.22	9924.00	64609.00	148100	20230509	-18.16	93500	20220907	29.63	148100	-18.16	20230509	111100	9.09	20230731	148100	-18.16	20230509	93500	29.63	20220907	0.04	Y	271560	500	197 억	16902323	N	N	13973	N	N
139	20230807	150910	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	3300	2	2.78	9460806600	77758	140.24	118900	122800	118900	154500	83300	118900	121669.88	42.75	0	-1487	123033	120966	118533	116466	114033	122000	117500	198	35600	500	90360	100	1	39536132	48313	12.31	1.89	12	0.20	9924.00	64609.00	148100	20230509	-17.49	93500	20220907	30.70	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	93500	30.70	20220907	0.04	Y	271560	500	197 억	16902323	N	N	3939	N	N
140	20230807	140915	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	3400	2	2.86	6851147800	56458	101.83	118900	122500	118900	154500	83300	118900	121349.46	42.75	0	4473	123033	120966	118533	116466	114033	122000	117500	198	35600	500	90360	100	1	39536132	48353	12.32	1.89	12	0.14	9924.00	64609.00	148100	20230509	-17.42	93500	20220907	30.80	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	93500	30.80	20220907	0.04	Y	271560	500	197 억	16902323	N	N	3939	N	N
141	20230807	130905	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121400	2500	2	2.10	5155941800	42566	76.77	118900	122500	118900	154500	83300	118900	121128.17	42.75	0	6621	123033	120966	118533	116466	114033	122000	117500	198	35600	500	90360	100	1	39536132	47997	12.23	1.88	12	0.11	9924.00	64609.00	148100	20230509	-18.03	93500	20220907	29.84	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	93500	29.84	20220907	0.04	Y	271560	500	197 억	16902323	N	N	3939	N	N
142	20230807	120904	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	3200	2	2.69	4187247000	34617	62.43	118900	122500	118900	154500	83300	118900	120959.27	42.75	0	7644	123033	120966	118533	116466	114033	122000	117500	198	35600	500	90360	100	1	39536132	48274	12.30	1.89	12	0.09	9924.00	64609.00	148100	20230509	-17.56	93500	20220907	30.59	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	93500	30.59	20220907	0.04	Y	271560	500	197 억	16902323	N	N	3939	N	N
143	20230807	110857	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121200	2300	2	1.93	2619304100	21752	39.23	118900	121900	118900	154500	83300	118900	120416.70	42.75	0	3819	123033	120966	118533	116466	114033	122000	117500	198	35600	500	90360	100	1	39536132	47918	12.21	1.88	12	0.06	9924.00	64609.00	148100	20230509	-18.16	93500	20220907	29.63	148100	-18.16	20230509	111100	9.09	20230731	148100	-18.16	20230509	93500	29.63	20220907	0.04	Y	271560	500	197 억	16902323	N	N	3939	N	N
144	20230807	100909	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120400	1500	2	1.26	1330042200	11114	20.04	118900	120500	118900	154500	83300	118900	119672.68	42.75	0	2009	123033	120966	118533	116466	114033	122000	117500	198	35600	500	90360	100	1	39536132	47602	12.13	1.86	12	0.03	9924.00	64609.00	148100	20230509	-18.70	93500	20220907	28.77	148100	-18.70	20230509	111100	8.37	20230731	148100	-18.70	20230509	93500	28.77	20220907	0.04	Y	271560	500	197 억	16902323	N	N	3939	N	N
145	20230807	090906	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119800	900	2	0.76	331661800	2774	5.00	118900	120400	118900	154500	83300	118900	119560.85	42.75	0	719	123033	120966	118533	116466	114033	122000	117500	198	35600	500	90360	100	1	39536132	47364	12.07	1.85	12	0.01	9924.00	64609.00	148100	20230509	-19.11	93500	20220907	28.13	148100	-19.11	20230509	111100	7.83	20230731	148100	-19.11	20230509	93500	28.13	20220907	0.04	Y	271560	500	197 억	16902323	N	N	3939	N	N
146	20230804	160900	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118900	500	2	0.42	6591881400	55444	104.51	117100	120600	116100	153900	82900	118400	118892.60	42.72	0	302	121000	119700	118100	116800	115200	118900	116000	198	35500	500	89980	100	1	39536132	47008	11.98	1.84	12	0.14	9924.00	64609.00	148100	20230509	-19.72	93500	20220907	27.17	148100	-19.72	20230509	111100	7.02	20230731	148100	-19.72	20230509	93500	27.17	20220907	0.04	Y	271560	500	197 억	16887970	N	N	3939	N	N
147	20230804	150859	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119100	700	2	0.59	6022193400	50652	95.48	117100	120600	116100	153900	82900	118400	118893.50	42.72	0	668	121000	119700	118100	116800	115200	118900	116000	198	35500	500	89980	100	1	39536132	47088	12.00	1.84	12	0.13	9924.00	64609.00	148100	20230509	-19.58	93500	20220907	27.38	148100	-19.58	20230509	111100	7.20	20230731	148100	-19.58	20230509	93500	27.38	20220907	0.04	Y	271560	500	197 억	16887970	N	N	5221	N	N
148	20230804	140912	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119900	1500	2	1.27	5218003700	43930	82.81	117100	120600	116100	153900	82900	118400	118779.96	42.72	0	1789	121000	119700	118100	116800	115200	118900	116000	198	35500	500	89980	100	1	39536132	47404	12.08	1.86	12	0.11	9924.00	64609.00	148100	20230509	-19.04	93500	20220907	28.24	148100	-19.04	20230509	111100	7.92	20230731	148100	-19.04	20230509	93500	28.24	20220907	0.04	Y	271560	500	197 억	16887970	N	N	5221	N	N
149	20230804	130856	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119100	700	2	0.59	3862777300	32639	61.52	117100	119900	116100	153900	82900	118400	118348.52	42.72	0	1377	121000	119700	118100	116800	115200	118900	116000	198	35500	500	89980	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	111100	7.20	20230731	148100	-19.58	20230509	93500	27.38	20220907	0.04	Y	271560	500	197 억	16887970	N	N	5221	N	N
150	20230804	120853	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119700	1300	2	1.10	3310487100	28017	52.81	117100	119700	116100	153900	82900	118400	118159.94	42.72	0	915	121000	119700	118100	116800	115200	118900	116000	198	35500	500	89980	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	111100	7.74	20230731	148100	-19.18	20230509	93500	28.02	20220907	0.04	Y	271560	500	197 억	16887970	N	N	5221	N	N
151	20230804	110904	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118900	500	2	0.42	2303760500	19570	36.89	117100	119400	116100	153900	82900	118400	117718.98	42.72	0	1446	121000	119700	118100	116800	115200	118900	116000	198	35500	500	89980	100	1	39536132	47008	11.98	1.84	12	0.05	9924.00	64609.00	148100	20230509	-19.72	93500	20220907	27.17	148100	-19.72	20230509	111100	7.02	20230731	148100	-19.72	20230509	93500	27.17	20220907	0.04	Y	271560	500	197 억	16887970	N	N	5221	N	N
152	20230804	100848	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117500	-900	5	-0.76	1224180100	10454	19.71	117100	118700	116100	153900	82900	118400	117101.60	42.72	0	1070	121000	119700	118100	116800	115200	118900	116000	198	35500	500	89980	100	1	39536132	46455	11.84	1.82	12	0.03	9924.00	64609.00	148100	20230509	-20.66	93500	20220907	25.67	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	93500	25.67	20220907	0.04	Y	271560	500	197 억	16887970	N	N	5221	N	N
153	20230804	090849	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116200	-2200	5	-1.86	325799000	2792	5.26	117100	117200	116100	153900	82900	118400	116690.19	42.72	0	-31	121000	119700	118100	116800	115200	118900	116000	198	35500	500	89980	100	1	39536132	45941	11.71	1.80	12	0.01	9924.00	64609.00	148100	20230509	-21.54	93500	20220907	24.28	148100	-21.54	20230509	111100	4.59	20230731	148100	-21.54	20230509	93500	24.28	20220907	0.04	Y	271560	500	197 억	16887970	N	N	5221	N	N
154	20230803	160850	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118400	1000	2	0.85	6258164500	52987	77.36	119000	119400	116500	152600	82200	117400	118107.43	42.68	0	17623	119933	118666	117433	116166	114933	118050	115550	198	35200	500	89220	100	1	39536132	46811	11.93	1.83	12	0.13	9924.00	64609.00	148100	20230509	-20.05	93500	20220907	26.63	148100	-20.05	20230509	111100	6.57	20230731	148100	-20.05	20230509	93500	26.63	20220907	0.05	Y	271560	500	197 억	16873184	N	N	5221	N	N
155	20230803	150858	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118000	600	2	0.51	4713923700	39935	58.30	119000	119400	116500	152600	82200	117400	118039.91	42.68	0	15029	119933	118666	117433	116166	114933	118050	115550	198	35200	500	89220	100	1	39536132	46653	11.89	1.83	12	0.10	9924.00	64609.00	148100	20230509	-20.32	93500	20220907	26.20	148100	-20.32	20230509	111100	6.21	20230731	148100	-20.32	20230509	93500	26.20	20220907	0.05	Y	271560	500	197 억	16873184	N	N	4178	N	N
156	20230803	140849	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117900	500	2	0.43	3566377500	30202	44.09	119000	119400	116500	152600	82200	117400	118084.15	42.68	0	12685	119933	118666	117433	116166	114933	118050	115550	198	35200	500	89220	100	1	39536132	46613	11.88	1.82	12	0.08	9924.00	64609.00	148100	20230509	-20.39	93500	20220907	26.10	148100	-20.39	20230509	111100	6.12	20230731	148100	-20.39	20230509	93500	26.10	20220907	0.05	Y	271560	500	197 억	16873184	N	N	4178	N	N
157	20230803	130852	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117900	500	2	0.43	2909510200	24631	35.96	119000	119400	116500	152600	82200	117400	118123.92	42.68	0	10020	119933	118666	117433	116166	114933	118050	115550	198	35200	500	89220	100	1	39536132	46613	11.88	1.82	12	0.06	9924.00	64609.00	148100	20230509	-20.39	93500	20220907	26.10	148100	-20.39	20230509	111100	6.12	20230731	148100	-20.39	20230509	93500	26.10	20220907	0.05	Y	271560	500	197 억	16873184	N	N	4178	N	N
158	20230803	120856	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117900	500	2	0.43	2492533600	21096	30.80	119000	119400	116500	152600	82200	117400	118151.95	42.68	0	8805	119933	118666	117433	116166	114933	118050	115550	198	35200	500	89220	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	111100	6.12	20230731	148100	-20.39	20230509	93500	26.10	20220907	0.05	Y	271560	500	197 억	16873184	N	N	4178	N	N
159	20230803	110845	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117700	300	2	0.26	2126511600	17983	26.25	119000	119400	116500	152600	82200	117400	118251.22	42.68	0	7579	119933	118666	117433	116166	114933	118050	115550	198	35200	500	89220	100	1	39536132	46534	11.86	1.82	12	0.05	9924.00	64609.00	148100	20230509	-20.53	93500	20220907	25.88	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	93500	25.88	20220907	0.05	Y	271560	500	197 억	16873184	N	N	4178	N	N
160	20230803	100843	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117800	400	2	0.34	1594730800	13487	19.69	119000	119400	116500	152600	82200	117400	118242.07	42.68	0	5469	119933	118666	117433	116166	114933	118050	115550	198	35200	500	89220	100	1	39536132	46574	11.87	1.82	12	0.03	9924.00	64609.00	148100	20230509	-20.46	93500	20220907	25.99	148100	-20.46	20230509	111100	6.03	20230731	148100	-20.46	20230509	93500	25.99	20220907	0.05	Y	271560	500	197 억	16873184	N	N	4178	N	N
161	20230803	090845	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119200	1800	2	1.53	621636800	5252	7.67	119000	119300	116500	152600	82200	117400	118361.92	42.68	0	1778	119933	118666	117433	116166	114933	118050	115550	198	35200	500	89220	100	1	39536132	47127	12.01	1.84	12	0.01	9924.00	64609.00	148100	20230509	-19.51	93500	20220907	27.49	148100	-19.51	20230509	111100	7.29	20230731	148100	-19.51	20230509	93500	27.49	20220907	0.05	Y	271560	500	197 억	16873184	N	N	4178	N	N
162	20230802	160851	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117400	-700	5	-0.59	8060702800	68474	65.80	118100	118700	116200	153500	82700	118100	117719.17	42.61	0	26354	121833	119966	116333	114466	110833	120900	115400	198	35400	500	89750	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	111100	5.67	20230731	148100	-20.73	20230509	93500	25.56	20220907	0.06	Y	271560	500	197 억	16844644	N	N	4177	N	N
163	20230802	150902	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117700	-400	5	-0.34	7088902100	60199	57.85	118100	118700	116200	153500	82700	118100	117757.80	42.61	0	24457	121833	119966	116333	114466	110833	120900	115400	198	35400	500	89750	100	1	39536132	46534	11.86	1.82	12	0.15	9924.00	64609.00	148100	20230509	-20.53	93500	20220907	25.88	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	93500	25.88	20220907	0.06	Y	271560	500	197 억	16844644	N	N	7069	N	N
164	20230802	140851	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117200	-900	5	-0.76	5818634700	49375	47.45	118100	118700	116200	153500	82700	118100	117845.76	42.61	0	18112	121833	119966	116333	114466	110833	120900	115400	198	35400	500	89750	100	1	39536132	46336	11.81	1.81	12	0.12	9924.00	64609.00	148100	20230509	-20.86	93500	20220907	25.35	148100	-20.86	20230509	111100	5.49	20230731	148100	-20.86	20230509	93500	25.35	20220907	0.06	Y	271560	500	197 억	16844644	N	N	7069	N	N
165	20230802	130846	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117500	-600	5	-0.51	4711610900	39949	38.39	118100	118700	116900	153500	82700	118100	117940.64	42.61	0	14498	121833	119966	116333	114466	110833	120900	115400	198	35400	500	89750	100	1	39536132	46455	11.84	1.82	12	0.10	9924.00	64609.00	148100	20230509	-20.66	93500	20220907	25.67	148100	-20.66	20230509	111100	5.76	20230731	148100	-20.66	20230509	93500	25.67	20220907	0.06	Y	271560	500	197 억	16844644	N	N	7069	N	N
166	20230802	120840	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117200	-900	5	-0.76	4078837200	34553	33.21	118100	118700	117000	153500	82700	118100	118045.82	42.61	0	12448	121833	119966	116333	114466	110833	120900	115400	198	35400	500	89750	100	1	39536132	46336	11.81	1.81	12	0.09	9924.00	64609.00	148100	20230509	-20.86	93500	20220907	25.35	148100	-20.86	20230509	111100	5.49	20230731	148100	-20.86	20230509	93500	25.35	20220907	0.06	Y	271560	500	197 억	16844644	N	N	7069	N	N
167	20230802	110843	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118300	200	2	0.17	3108564700	26314	25.29	118100	118700	117400	153500	82700	118100	118133.49	42.61	0	10534	121833	119966	116333	114466	110833	120900	115400	198	35400	500	89750	100	1	39536132	46771	11.92	1.83	12	0.07	9924.00	64609.00	148100	20230509	-20.12	93500	20220907	26.52	148100	-20.12	20230509	111100	6.48	20230731	148100	-20.12	20230509	93500	26.52	20220907	0.06	Y	271560	500	197 억	16844644	N	N	7069	N	N
168	20230802	100845	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118100	0	3	0.00	1947362300	16491	15.85	118100	118700	117400	153500	82700	118100	118086.37	42.61	0	6926	121833	119966	116333	114466	110833	120900	115400	198	35400	500	89750	100	1	39536132	46692	11.90	1.83	12	0.04	9924.00	64609.00	148100	20230509	-20.26	93500	20220907	26.31	148100	-20.26	20230509	111100	6.30	20230731	148100	-20.26	20230509	93500	26.31	20220907	0.06	Y	271560	500	197 억	16844644	N	N	7069	N	N
169	20230802	090843	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118400	300	2	0.25	445653500	3774	3.63	118100	118700	117400	153500	82700	118100	118085.18	42.61	0	922	121833	119966	116333	114466	110833	120900	115400	198	35400	500	89750	100	1	39536132	46811	11.93	1.83	12	0.01	9924.00	64609.00	148100	20230509	-20.05	93500	20220907	26.63	148100	-20.05	20230509	111100	6.57	20230731	148100	-20.05	20230509	93500	26.63	20220907	0.06	Y	271560	500	197 억	16844644	N	N	7069	N	N
170	20230801	160843	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118100	4600	2	4.05	12209733500	104050	105.10	113000	118200	112700	147500	79500	113500	117344.77	42.58	0	22734	115900	114700	112900	111700	109900	115300	112300	198	34000	500	86260	100	1	39536132	46692	11.90	1.83	12	0.26	9924.00	64609.00	148100	20230509	-20.26	93500	20220907	26.31	148100	-20.26	20230509	111100	6.30	20230731	148100	-20.26	20230509	93500	26.31	20220907	0.05	Y	271560	500	197 억	16832969	N	N	7069	N	N
171	20230801	150839	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118000	4500	2	3.96	10934551300	93248	94.19	113000	118200	112700	147500	79500	113500	117263.12	42.58	0	19789	115900	114700	112900	111700	109900	115300	112300	198	34000	500	86260	100	1	39536132	46653	11.89	1.83	12	0.24	9924.00	64609.00	148100	20230509	-20.32	93500	20220907	26.20	148100	-20.32	20230509	111100	6.21	20230731	148100	-20.32	20230509	93500	26.20	20220907	0.05	Y	271560	500	197 억	16832969	N	N	6974	N	N
172	20230801	140855	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117700	4200	2	3.70	9397293600	80200	81.01	113000	118200	112700	147500	79500	113500	117173.24	42.58	0	19609	115900	114700	112900	111700	109900	115300	112300	198	34000	500	86260	100	1	39536132	46534	11.86	1.82	12	0.20	9924.00	64609.00	148100	20230509	-20.53	93500	20220907	25.88	148100	-20.53	20230509	111100	5.94	20230731	148100	-20.53	20230509	93500	25.88	20220907	0.05	Y	271560	500	197 억	16832969	N	N	6974	N	N
173	20230801	130835	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117800	4300	2	3.79	8076599400	68968	69.66	113000	118200	112700	147500	79500	113500	117106.48	42.58	0	20916	115900	114700	112900	111700	109900	115300	112300	198	34000	500	86260	100	1	39536132	46574	11.87	1.82	12	0.17	9924.00	64609.00	148100	20230509	-20.46	93500	20220907	25.99	148100	-20.46	20230509	111100	6.03	20230731	148100	-20.46	20230509	93500	25.99	20220907	0.05	Y	271560	500	197 억	16832969	N	N	6974	N	N
174	20230801	120836	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117400	3900	2	3.44	6724739200	57497	58.07	113000	118200	112700	147500	79500	113500	116958.09	42.58	0	20019	115900	114700	112900	111700	109900	115300	112300	198	34000	500	86260	100	1	39536132	46415	11.83	1.82	12	0.15	9924.00	64609.00	148100	20230509	-20.73	93500	20220907	25.56	148100	-20.73	20230509	111100	5.67	20230731	148100	-20.73	20230509	93500	25.56	20220907	0.05	Y	271560	500	197 억	16832969	N	N	6974	N	N
175	20230801	110833	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	117800	4300	2	3.79	5654882400	48393	48.88	113000	118200	112700	147500	79500	113500	116853.31	42.58	0	19900	115900	114700	112900	111700	109900	115300	112300	198	34000	500	86260	100	1	39536132	46574	11.87	1.82	12	0.12	9924.00	64609.00	148100	20230509	-20.46	93500	20220907	25.99	148100	-20.46	20230509	111100	6.03	20230731	148100	-20.46	20230509	93500	25.99	20220907	0.05	Y	271560	500	197 억	16832969	N	N	6974	N	N
176	20230801	100838	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	118000	4500	2	3.96	4505659700	38613	39.00	113000	118200	112700	147500	79500	113500	116687.64	42.58	0	19263	115900	114700	112900	111700	109900	115300	112300	198	34000	500	86260	100	1	39536132	46653	11.89	1.83	12	0.10	9924.00	64609.00	148100	20230509	-20.32	93500	20220907	26.20	148100	-20.32	20230509	111100	6.21	20230731	148100	-20.32	20230509	93500	26.20	20220907	0.05	Y	271560	500	197 억	16832969	N	N	6974	N	N
177	20230801	090831	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	116500	3000	2	2.64	1413390900	12283	12.41	113000	117100	112700	147500	79500	113500	115068.87	42.58	0	6899	115900	114700	112900	111700	109900	115300	112300	198	34000	500	86260	100	1	39536132	46060	11.74	1.80	12	0.03	9924.00	64609.00	148100	20230509	-21.34	93500	20220907	24.60	148100	-21.34	20230509	111100	4.86	20230731	148100	-21.34	20230509	93500	24.60	20220907	0.05	Y	271560	500	197 억	16832969	N	N	6974	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History