KissMeData/280360/price/prices-20230701.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161050	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95000	0	3	0.00	939035800	9869	127.77	95400	95900	94500	123500	66500	95000	95150.05	12.31	0	1030	96066	95532	94866	94332	93666	95600	94400	47	28500	500	72200	100	1	9434574	8963	16.02	0.44	12	0.10	5931.00	216983.00	139000	20220930	-31.65	91000	20230726	4.40	127600	-25.55	20230214	91000	4.40	20230726	139000	-31.65	20220930	91000	4.40	20230726	0.14	Y	280360	500	47 억	1160936	N	N	786	N	N
3	20230731	151048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95400	400	2	0.42	795815700	8363	108.27	95400	95600	94500	123500	66500	95000	95159.12	12.31	0	879	96066	95532	94866	94332	93666	95600	94400	47	28500	500	72200	100	1	9434574	9001	16.08	0.44	12	0.09	5931.00	216983.00	139000	20220930	-31.37	91000	20230726	4.84	127600	-25.24	20230214	91000	4.84	20230726	139000	-31.37	20220930	91000	4.84	20230726	0.14	Y	280360	500	47 억	1160936	N	N	943	N	N
4	20230731	141056	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95100	100	2	0.11	657891800	6916	89.54	95400	95400	94500	123500	66500	95000	95126.06	12.31	0	352	96066	95532	94866	94332	93666	95600	94400	47	28500	500	72200	100	1	9434574	8972	16.03	0.44	12	0.07	5931.00	216983.00	139000	20220930	-31.58	91000	20230726	4.51	127600	-25.47	20230214	91000	4.51	20230726	139000	-31.58	20220930	91000	4.51	20230726	0.14	Y	280360	500	47 억	1160936	N	N	943	N	N
5	20230731	131055	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95100	100	2	0.11	381428400	4007	51.88	95400	95400	94500	123500	66500	95000	95190.52	12.31	0	372	96066	95532	94866	94332	93666	95600	94400	47	28500	500	72200	100	1	9434574	8972	16.03	0.44	12	0.04	5931.00	216983.00	139000	20220930	-31.58	91000	20230726	4.51	127600	-25.47	20230214	91000	4.51	20230726	139000	-31.58	20220930	91000	4.51	20230726	0.14	Y	280360	500	47 억	1160936	N	N	943	N	N
6	20230731	121105	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95200	200	2	0.21	316370100	3323	43.02	95400	95400	94500	123500	66500	95000	95206.17	12.31	0	458	96066	95532	94866	94332	93666	95600	94400	47	28500	500	72200	100	1	9434574	8982	16.05	0.44	12	0.04	5931.00	216983.00	139000	20220930	-31.51	91000	20230726	4.62	127600	-25.39	20230214	91000	4.62	20230726	139000	-31.51	20220930	91000	4.62	20230726	0.14	Y	280360	500	47 억	1160936	N	N	943	N	N
7	20230731	111106	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95000	0	3	0.00	252597100	2653	34.35	95400	95400	94500	123500	66500	95000	95211.87	12.31	0	349	96066	95532	94866	94332	93666	95600	94400	47	28500	500	72200	100	1	9434574	8963	16.02	0.44	12	0.03	5931.00	216983.00	139000	20220930	-31.65	91000	20230726	4.40	127600	-25.55	20230214	91000	4.40	20230726	139000	-31.65	20220930	91000	4.40	20230726	0.14	Y	280360	500	47 억	1160936	N	N	943	N	N
8	20230731	101103	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95100	100	2	0.11	174484400	1832	23.72	95400	95400	94500	123500	66500	95000	95242.58	12.31	0	286	96066	95532	94866	94332	93666	95600	94400	47	28500	500	72200	100	1	9434574	8972	16.03	0.44	12	0.02	5931.00	216983.00	139000	20220930	-31.58	91000	20230726	4.51	127600	-25.47	20230214	91000	4.51	20230726	139000	-31.58	20220930	91000	4.51	20230726	0.14	Y	280360	500	47 억	1160936	N	N	943	N	N
9	20230731	091051	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94800	-200	5	-0.21	18545300	195	2.52	95400	95400	94500	123500	66500	95000	95104.10	12.31	0	-19	96066	95532	94866	94332	93666	95600	94400	47	28500	500	72200	100	1	9434574	8944	15.98	0.44	12	0.00	5931.00	216983.00	139000	20220930	-31.80	91000	20230726	4.18	127600	-25.71	20230214	91000	4.18	20230726	139000	-31.80	20220930	91000	4.18	20230726	0.14	Y	280360	500	47 억	1160936	N	N	943	N	N
10	20230728	161054	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95000	0	3	0.00	733672000	7723	67.94	95000	95400	94200	123500	66500	95000	94998.31	12.30	0	-170	96866	95932	94066	93132	91266	96400	93600	47	28500	500	72200	100	1	9434574	8963	16.02	0.44	12	0.08	5931.00	216983.00	139000	20220930	-31.65	91000	20230726	4.40	127600	-25.55	20230214	91000	4.40	20230726	139000	-31.65	20220930	91000	4.40	20230726	0.18	Y	280360	500	47 억	1160001	N	N	943	N	N
11	20230728	151051	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95000	0	3	0.00	711816800	7493	65.92	95000	95400	94200	123500	66500	95000	94997.57	12.30	0	-155	96866	95932	94066	93132	91266	96400	93600	47	28500	500	72200	100	1	9434574	8963	16.02	0.44	12	0.08	5931.00	216983.00	139000	20220930	-31.65	91000	20230726	4.40	127600	-25.55	20230214	91000	4.40	20230726	139000	-31.65	20220930	91000	4.40	20230726	0.18	Y	280360	500	47 억	1160001	N	N	1930	N	N
12	20230728	141049	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95100	100	2	0.11	558539500	5879	51.72	95000	95400	94200	123500	66500	95000	95005.87	12.30	0	-38	96866	95932	94066	93132	91266	96400	93600	47	28500	500	72200	100	1	9434574	8972	16.03	0.44	12	0.06	5931.00	216983.00	139000	20220930	-31.58	91000	20230726	4.51	127600	-25.47	20230214	91000	4.51	20230726	139000	-31.58	20220930	91000	4.51	20230726	0.18	Y	280360	500	47 억	1160001	N	N	1930	N	N
13	20230728	131053	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94900	-100	5	-0.11	475806400	5008	44.06	95000	95400	94200	123500	66500	95000	95009.27	12.30	0	68	96866	95932	94066	93132	91266	96400	93600	47	28500	500	72200	100	1	9434574	8953	16.00	0.44	12	0.05	5931.00	216983.00	139000	20220930	-31.73	91000	20230726	4.29	127600	-25.63	20230214	91000	4.29	20230726	139000	-31.73	20220930	91000	4.29	20230726	0.18	Y	280360	500	47 억	1160001	N	N	1930	N	N
14	20230728	121050	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95100	100	2	0.11	212143700	2234	19.65	95000	95100	94200	123500	66500	95000	94961.37	12.30	0	-243	96866	95932	94066	93132	91266	96400	93600	47	28500	500	72200	100	1	9434574	8972	16.03	0.44	12	0.02	5931.00	216983.00	139000	20220930	-31.58	91000	20230726	4.51	127600	-25.47	20230214	91000	4.51	20230726	139000	-31.58	20220930	91000	4.51	20230726	0.18	Y	280360	500	47 억	1160001	N	N	1930	N	N
15	20230728	111057	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95000	0	3	0.00	130237400	1372	12.07	95000	95100	94200	123500	66500	95000	94925.22	12.30	0	-186	96866	95932	94066	93132	91266	96400	93600	47	28500	500	72200	100	1	9434574	8963	16.02	0.44	12	0.01	5931.00	216983.00	139000	20220930	-31.65	91000	20230726	4.40	127600	-25.55	20230214	91000	4.40	20230726	139000	-31.65	20220930	91000	4.40	20230726	0.18	Y	280360	500	47 억	1160001	N	N	1930	N	N
16	20230728	101048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94800	-200	5	-0.21	73908900	779	6.85	95000	95100	94200	123500	66500	95000	94876.64	12.30	0	-147	96866	95932	94066	93132	91266	96400	93600	47	28500	500	72200	100	1	9434574	8944	15.98	0.44	12	0.01	5931.00	216983.00	139000	20220930	-31.80	91000	20230726	4.18	127600	-25.71	20230214	91000	4.18	20230726	139000	-31.80	20220930	91000	4.18	20230726	0.18	Y	280360	500	47 억	1160001	N	N	1930	N	N
17	20230728	091057	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95100	100	2	0.11	16973800	179	1.57	95000	95100	94200	123500	66500	95000	94825.70	12.30	0	-37	96866	95932	94066	93132	91266	96400	93600	47	28500	500	72200	100	1	9434574	8972	16.03	0.44	12	0.00	5931.00	216983.00	139000	20220930	-31.58	91000	20230726	4.51	127600	-25.47	20230214	91000	4.51	20230726	139000	-31.58	20220930	91000	4.51	20230726	0.18	Y	280360	500	47 억	1160001	N	N	1930	N	N
18	20230727	161048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95000	2000	2	2.15	1073544500	11357	56.31	92200	95000	92200	120900	65100	93000	94526.87	12.27	-2022	1463	97666	95332	93166	90832	88666	94250	89750	47	27900	500	70680	100	1	9434574	8963	16.02	0.44	12	0.12	5931.00	216983.00	139000	20220930	-31.65	91000	20230726	4.40	127600	-25.55	20230214	91000	4.40	20230726	139000	-31.65	20220930	91000	4.40	20230726	0.19	Y	280360	500	47 억	1157717	N	N	1930	N	N
19	20230727	151048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	95000	2000	2	2.15	945697800	10011	49.63	92200	95000	92200	120900	65100	93000	94465.87	12.27	-2022	1358	97666	95332	93166	90832	88666	94250	89750	47	27900	500	70680	100	1	9434574	8963	16.02	0.44	12	0.11	5931.00	216983.00	139000	20220930	-31.65	91000	20230726	4.40	127600	-25.55	20230214	91000	4.40	20230726	139000	-31.65	20220930	91000	4.40	20230726	0.19	Y	280360	500	47 억	1157717	N	N	4161	N	N
20	20230727	141043	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94800	1800	2	1.94	630121600	6685	33.14	92200	94800	92200	120900	65100	93000	94259.03	12.27	-2022	111	97666	95332	93166	90832	88666	94250	89750	47	27900	500	70680	100	1	9434574	8944	15.98	0.44	12	0.07	5931.00	216983.00	139000	20220930	-31.80	91000	20230726	4.18	127600	-25.71	20230214	91000	4.18	20230726	139000	-31.80	20220930	91000	4.18	20230726	0.19	Y	280360	500	47 억	1157717	N	N	4161	N	N
21	20230727	131042	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94700	1700	2	1.83	559795000	5943	29.46	92200	94800	92200	120900	65100	93000	94194.01	12.27	-2022	141	97666	95332	93166	90832	88666	94250	89750	47	27900	500	70680	100	1	9434574	8935	15.97	0.44	12	0.06	5931.00	216983.00	139000	20220930	-31.87	91000	20230726	4.07	127600	-25.78	20230214	91000	4.07	20230726	139000	-31.87	20220930	91000	4.07	20230726	0.19	Y	280360	500	47 억	1157717	N	N	4161	N	N
22	20230727	121045	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94700	1700	2	1.83	449197900	4774	23.67	92200	94700	92200	120900	65100	93000	94092.56	12.27	-2022	411	97666	95332	93166	90832	88666	94250	89750	47	27900	500	70680	100	1	9434574	8935	15.97	0.44	12	0.05	5931.00	216983.00	139000	20220930	-31.87	91000	20230726	4.07	127600	-25.78	20230214	91000	4.07	20230726	139000	-31.87	20220930	91000	4.07	20230726	0.19	Y	280360	500	47 억	1157717	N	N	4161	N	N
23	20230727	111048	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94100	1100	2	1.18	354415000	3771	18.70	92200	94700	92200	120900	65100	93000	93984.35	12.27	-2022	364	97666	95332	93166	90832	88666	94250	89750	47	27900	500	70680	100	1	9434574	8878	15.87	0.43	12	0.04	5931.00	216983.00	139000	20220930	-32.30	91000	20230726	3.41	127600	-26.25	20230214	91000	3.41	20230726	139000	-32.30	20220930	91000	3.41	20230726	0.19	Y	280360	500	47 억	1157717	N	N	4161	N	N
24	20230727	101044	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94000	1000	2	1.08	210831900	2246	11.14	92200	94700	92200	120900	65100	93000	93869.95	12.27	-2022	-164	97666	95332	93166	90832	88666	94250	89750	47	27900	500	70680	100	1	9434574	8868	15.85	0.43	12	0.02	5931.00	216983.00	139000	20220930	-32.37	91000	20230726	3.30	127600	-26.33	20230214	91000	3.30	20230726	139000	-32.37	20220930	91000	3.30	20230726	0.19	Y	280360	500	47 억	1157717	N	N	4161	N	N
25	20230727	091044	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	94400	1400	2	1.51	48559400	519	2.57	92200	94700	92200	120900	65100	93000	93563.39	12.27	-2022	-171	97666	95332	93166	90832	88666	94250	89750	47	27900	500	70680	100	1	9434574	8906	15.92	0.44	12	0.01	5931.00	216983.00	139000	20220930	-32.09	91000	20230726	3.74	127600	-26.02	20230214	91000	3.74	20230726	139000	-32.09	20220930	91000	3.74	20230726	0.19	Y	280360	500	47 억	1157717	N	N	4161	N	N
26	20230726	161041	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	93000	-2000	5	-2.11	1862293800	20156	63.77	95500	95500	91000	123500	66500	95000	92393.46	12.29	0	-1360	99466	97232	95966	93732	92466	96600	93100	47	28500	500	72200	100	1	9434574	8774	15.68	0.43	12	0.21	5931.00	216983.00	139000	20220930	-33.09	91000	20230726	2.20	127600	-27.12	20230214	91000	2.20	20230726	139000	-33.09	20220930	91000	2.20	20230726	0.20	Y	280360	500	47 억	1159739	N	N	4161	N	N
27	20230726	151047	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	93400	-1600	5	-1.68	1794861500	19433	61.49	95500	95500	91000	123500	66500	95000	92361.25	12.29	0	-1570	99466	97232	95966	93732	92466	96600	93100	47	28500	500	72200	100	1	9434574	8812	15.75	0.43	12	0.21	5931.00	216983.00	139000	20220930	-32.81	91000	20230726	2.64	127600	-26.80	20230214	91000	2.64	20230726	139000	-32.81	20220930	91000	2.64	20230726	0.20	Y	280360	500	47 억	1159739	N	N	2827	N	N
28	20230726	141039	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	92300	-2700	5	-2.84	1367594000	14848	46.98	95500	95500	91000	123500	66500	95000	92105.89	12.29	0	-3944	99466	97232	95966	93732	92466	96600	93100	47	28500	500	72200	100	1	9434574	8708	15.56	0.43	12	0.16	5931.00	216983.00	139000	20220930	-33.60	91000	20230726	1.43	127600	-27.66	20230214	91000	1.43	20230726	139000	-33.60	20220930	91000	1.43	20230726	0.20	Y	280360	500	47 억	1159739	N	N	2827	N	N
29	20230726	131035	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	91300	-3700	5	-3.89	1130335300	12260	38.79	95500	95500	91000	123500	66500	95000	92196.55	12.29	0	-2558	99466	97232	95966	93732	92466	96600	93100	47	28500	500	72200	100	1	9434574	8614	15.39	0.42	12	0.13	5931.00	216983.00	139000	20220930	-34.32	91000	20230726	0.33	127600	-28.45	20230214	91000	0.33	20230726	139000	-34.32	20220930	91000	0.33	20230726	0.20	Y	280360	500	47 억	1159739	N	N	2827	N	N
30	20230726	121039	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	91900	-3100	5	-3.26	900336300	9742	30.82	95500	95500	91500	123500	66500	95000	92417.48	12.29	0	-1456	99466	97232	95966	93732	92466	96600	93100	47	28500	500	72200	100	1	9434574	8670	15.49	0.42	12	0.10	5931.00	216983.00	139000	20220930	-33.88	91500	20230726	0.44	127600	-27.98	20230214	91500	0.44	20230726	139000	-33.88	20220930	91500	0.44	20230726	0.20	Y	280360	500	47 억	1159739	N	N	2827	N	N
31	20230726	111033	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	92000	-3000	5	-3.16	751434300	8122	25.70	95500	95500	91500	123500	66500	95000	92517.77	12.29	0	-927	99466	97232	95966	93732	92466	96600	93100	47	28500	500	72200	100	1	9434574	8680	15.51	0.42	12	0.09	5931.00	216983.00	139000	20220930	-33.81	91500	20230726	0.55	127600	-27.90	20230214	91500	0.55	20230726	139000	-33.81	20220930	91500	0.55	20230726	0.20	Y	280360	500	47 억	1159739	N	N	2827	N	N
32	20230726	101041	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	92000	-3000	5	-3.16	499090300	5373	17.00	95500	95500	91900	123500	66500	95000	92887.79	12.29	0	-661	99466	97232	95966	93732	92466	96600	93100	47	28500	500	72200	100	1	9434574	8680	15.51	0.42	12	0.06	5931.00	216983.00	139000	20220930	-33.81	91900	20230726	0.11	127600	-27.90	20230214	91900	0.11	20230726	139000	-33.81	20220930	91900	0.11	20230726	0.20	Y	280360	500	47 억	1159739	N	N	2827	N	N
33	20230726	091035	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	93600	-1400	5	-1.47	53286600	564	1.78	95500	95500	93600	123500	66500	95000	94477.94	12.29	0	-280	99466	97232	95966	93732	92466	96600	93100	47	28500	500	72200	100	1	9434574	8831	15.78	0.43	12	0.01	5931.00	216983.00	139000	20220930	-32.66	93600	20230726	0.00	127600	-26.65	20230214	93600	0.00	20230726	139000	-32.66	20220930	93600	0.00	20230726	0.20	Y	280360	500	47 억	1159739	N	N	2827	N	N
34	20230725	161033	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	95000	-2700	5	-2.76	3006815900	31594	329.21	98200	98200	94700	127000	68400	97700	95170.48	12.25	0	3273	100633	99166	97833	96366	95033	98500	95700	47	29300	500	74250	100	1	9434574	8963	16.02	0.44	12	0.33	5931.00	216983.00	139000	20220930	-31.65	94700	20230725	0.32	127600	-25.55	20230214	94700	0.32	20230725	139000	-31.65	20220930	94700	0.32	20230725	0.20	Y	280360	500	47 억	1156171	N	N	2827	N	N
35	20230725	151022	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	95000	-2700	5	-2.76	2239484400	23509	244.96	98200	98200	94700	127000	68400	97700	95260.73	12.25	0	945	100633	99166	97833	96366	95033	98500	95700	47	29300	500	74250	100	1	9434574	8963	16.02	0.44	12	0.25	5931.00	216983.00	139000	20220930	-31.65	94700	20230725	0.32	127600	-25.55	20230214	94700	0.32	20230725	139000	-31.65	20220930	94700	0.32	20230725	0.20	Y	280360	500	47 억	1156171	N	N	2324	N	N
36	20230725	141019	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	94900	-2800	5	-2.87	1980447900	20781	216.54	98200	98200	94700	127000	68400	97700	95300.90	12.25	0	656	100633	99166	97833	96366	95033	98500	95700	47	29300	500	74250	100	1	9434574	8953	16.00	0.44	12	0.22	5931.00	216983.00	139000	20220930	-31.73	94700	20230725	0.21	127600	-25.63	20230214	94700	0.21	20230725	139000	-31.73	20220930	94700	0.21	20230725	0.20	Y	280360	500	47 억	1156171	N	N	2324	N	N
37	20230725	131030	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	95200	-2500	5	-2.56	1073856000	11230	117.02	98200	98200	94700	127000	68400	97700	95623.86	12.25	0	-4491	100633	99166	97833	96366	95033	98500	95700	47	29300	500	74250	100	1	9434574	8982	16.05	0.44	12	0.12	5931.00	216983.00	139000	20220930	-31.51	94700	20230725	0.53	127600	-25.39	20230214	94700	0.53	20230725	139000	-31.51	20220930	94700	0.53	20230725	0.20	Y	280360	500	47 억	1156171	N	N	2324	N	N
38	20230725	121030	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	95200	-2500	5	-2.56	972925700	10169	105.96	98200	98200	94700	127000	68400	97700	95675.65	12.25	0	-4224	100633	99166	97833	96366	95033	98500	95700	47	29300	500	74250	100	1	9434574	8982	16.05	0.44	12	0.11	5931.00	216983.00	139000	20220930	-31.51	94700	20230725	0.53	127600	-25.39	20230214	94700	0.53	20230725	139000	-31.51	20220930	94700	0.53	20230725	0.20	Y	280360	500	47 억	1156171	N	N	2324	N	N
39	20230725	111028	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	94800	-2900	5	-2.97	867297200	9058	94.38	98200	98200	94700	127000	68400	97700	95749.30	12.25	0	-3948	100633	99166	97833	96366	95033	98500	95700	47	29300	500	74250	100	1	9434574	8944	15.98	0.44	12	0.10	5931.00	216983.00	139000	20220930	-31.80	94700	20230725	0.11	127600	-25.71	20230214	94700	0.11	20230725	139000	-31.80	20220930	94700	0.11	20230725	0.20	Y	280360	500	47 억	1156171	N	N	2324	N	N
40	20230725	101028	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	96300	-1400	5	-1.43	285853100	2962	30.86	98200	98200	96200	127000	68400	97700	96506.79	12.25	0	-772	100633	99166	97833	96366	95033	98500	95700	47	29300	500	74250	100	1	9434574	9085	16.24	0.44	12	0.03	5931.00	216983.00	139000	20220930	-30.72	96200	20230725	0.10	127600	-24.53	20230214	96200	0.10	20230725	139000	-30.72	20220930	96200	0.10	20230725	0.20	Y	280360	500	47 억	1156171	N	N	2324	N	N
41	20230725	091026	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	96600	-1100	5	-1.13	41233800	425	4.43	98200	98200	96500	127000	68400	97700	97020.71	12.25	0	-205	100633	99166	97833	96366	95033	98500	95700	47	29300	500	74250	100	1	9434574	9114	16.29	0.45	12	0.00	5931.00	216983.00	139000	20220930	-30.50	96500	20230725	0.10	127600	-24.29	20230214	96500	0.10	20230725	139000	-30.50	20220930	96500	0.10	20230725	0.20	Y	280360	500	47 억	1156171	N	N	2324	N	N
42	20230724	161028	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97700	-900	5	-0.91	933309700	9596	151.24	99300	99300	96500	128100	69100	98600	97260.15	12.26	0	294	99733	99166	98133	97566	96533	99450	97850	47	29500	500	74930	100	1	9434574	9218	16.47	0.45	12	0.10	5931.00	216983.00	139000	20220930	-29.71	96500	20230724	1.24	127600	-23.43	20230214	96500	1.24	20230724	139000	-29.71	20220930	96500	1.24	20230724	0.20	Y	280360	500	47 억	1156879	N	N	2324	N	N
43	20230724	151024	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97700	-900	5	-0.91	892287600	9176	144.62	99300	99300	96500	128100	69100	98600	97241.46	12.26	0	368	99733	99166	98133	97566	96533	99450	97850	47	29500	500	74930	100	1	9434574	9218	16.47	0.45	12	0.10	5931.00	216983.00	139000	20220930	-29.71	96500	20230724	1.24	127600	-23.43	20230214	96500	1.24	20230724	139000	-29.71	20220930	96500	1.24	20230724	0.20	Y	280360	500	47 억	1156879	N	N	1361	N	N
44	20230724	141022	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97700	-900	5	-0.91	822059200	8457	133.29	99300	99300	96500	128100	69100	98600	97204.59	12.26	0	538	99733	99166	98133	97566	96533	99450	97850	47	29500	500	74930	100	1	9434574	9218	16.47	0.45	12	0.09	5931.00	216983.00	139000	20220930	-29.71	96500	20230724	1.24	127600	-23.43	20230214	96500	1.24	20230724	139000	-29.71	20220930	96500	1.24	20230724	0.20	Y	280360	500	47 억	1156879	N	N	1361	N	N
45	20230724	131022	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97600	-1000	5	-1.01	698358900	7190	113.32	99300	99300	96500	128100	69100	98600	97129.19	12.26	0	25	99733	99166	98133	97566	96533	99450	97850	47	29500	500	74930	100	1	9434574	9208	16.46	0.45	12	0.08	5931.00	216983.00	139000	20220930	-29.78	96500	20230724	1.14	127600	-23.51	20230214	96500	1.14	20230724	139000	-29.78	20220930	96500	1.14	20230724	0.20	Y	280360	500	47 억	1156879	N	N	1361	N	N
46	20230724	121024	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97800	-800	5	-0.81	627489900	6464	101.88	99300	99300	96500	128100	69100	98600	97074.55	12.26	0	-65	99733	99166	98133	97566	96533	99450	97850	47	29500	500	74930	100	1	9434574	9227	16.49	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.64	96500	20230724	1.35	127600	-23.35	20230214	96500	1.35	20230724	139000	-29.64	20220930	96500	1.35	20230724	0.20	Y	280360	500	47 억	1156879	N	N	1361	N	N
47	20230724	111028	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97800	-800	5	-0.81	582508700	6004	94.63	99300	99300	96500	128100	69100	98600	97020.10	12.26	0	-74	99733	99166	98133	97566	96533	99450	97850	47	29500	500	74930	100	1	9434574	9227	16.49	0.45	12	0.06	5931.00	216983.00	139000	20220930	-29.64	96500	20230724	1.35	127600	-23.35	20230214	96500	1.35	20230724	139000	-29.64	20220930	96500	1.35	20230724	0.20	Y	280360	500	47 억	1156879	N	N	1361	N	N
48	20230724	101018	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	96900	-1700	5	-1.72	436336800	4500	70.92	99300	99300	96500	128100	69100	98600	96963.73	12.26	0	-50	99733	99166	98133	97566	96533	99450	97850	47	29500	500	74930	100	1	9434574	9142	16.34	0.45	12	0.05	5931.00	216983.00	139000	20220930	-30.29	96500	20230724	0.41	127600	-24.06	20230214	96500	0.41	20230724	139000	-30.29	20220930	96500	0.41	20230724	0.20	Y	280360	500	47 억	1156879	N	N	1361	N	N
49	20230724	091025	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97000	-1600	5	-1.62	112290600	1154	18.19	99300	99300	96900	128100	69100	98600	97305.55	12.26	0	-9	99733	99166	98133	97566	96533	99450	97850	47	29500	500	74930	100	1	9434574	9152	16.35	0.45	12	0.01	5931.00	216983.00	139000	20220930	-30.22	96800	20230710	0.21	127600	-23.98	20230214	96800	0.21	20230710	139000	-30.22	20220930	96800	0.21	20230710	0.20	Y	280360	500	47 억	1156879	N	N	1361	N	N
50	20230721	161014	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98600	900	2	0.92	623756200	6345	54.67	97900	98700	97100	127000	68400	97700	98306.64	12.27	6	-651	99566	98632	97766	96832	95966	99100	97300	47	29300	500	74250	100	1	9434574	9302	16.62	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.06	96800	20230710	1.86	127600	-22.73	20230214	96800	1.86	20230710	139000	-29.06	20220930	96800	1.86	20230710	0.20	Y	280360	500	47 억	1157342	N	N	1361	N	N
51	20230721	151015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98600	900	2	0.92	555257300	5650	48.68	97900	98700	97100	127000	68400	97700	98275.63	12.27	6	-547	99566	98632	97766	96832	95966	99100	97300	47	29300	500	74250	100	1	9434574	9302	16.62	0.45	12	0.06	5931.00	216983.00	139000	20220930	-29.06	96800	20230710	1.86	127600	-22.73	20230214	96800	1.86	20230710	139000	-29.06	20220930	96800	1.86	20230710	0.20	Y	280360	500	47 억	1157342	N	N	1466	N	N
52	20230721	141012	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98500	800	2	0.82	353817800	3606	31.07	97900	98700	97100	127000	68400	97700	98119.19	12.27	6	-576	99566	98632	97766	96832	95966	99100	97300	47	29300	500	74250	100	1	9434574	9293	16.61	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.14	96800	20230710	1.76	127600	-22.81	20230214	96800	1.76	20230710	139000	-29.14	20220930	96800	1.76	20230710	0.20	Y	280360	500	47 억	1157342	N	N	1466	N	N
53	20230721	131016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98200	500	2	0.51	263513000	2688	23.16	97900	98700	97100	127000	68400	97700	98033.11	12.27	6	-189	99566	98632	97766	96832	95966	99100	97300	47	29300	500	74250	100	1	9434574	9265	16.56	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.35	96800	20230710	1.45	127600	-23.04	20230214	96800	1.45	20230710	139000	-29.35	20220930	96800	1.45	20230710	0.20	Y	280360	500	47 억	1157342	N	N	1466	N	N
54	20230721	121028	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98400	700	2	0.72	232446300	2372	20.44	97900	98700	97100	127000	68400	97700	97995.91	12.27	6	-81	99566	98632	97766	96832	95966	99100	97300	47	29300	500	74250	100	1	9434574	9284	16.59	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.21	96800	20230710	1.65	127600	-22.88	20230214	96800	1.65	20230710	139000	-29.21	20220930	96800	1.65	20230710	0.20	Y	280360	500	47 억	1157342	N	N	1466	N	N
55	20230721	111024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98600	900	2	0.92	189228900	1933	16.65	97900	98600	97100	127000	68400	97700	97893.90	12.27	6	-122	99566	98632	97766	96832	95966	99100	97300	47	29300	500	74250	100	1	9434574	9302	16.62	0.45	12	0.02	5931.00	216983.00	139000	20220930	-29.06	96800	20230710	1.86	127600	-22.73	20230214	96800	1.86	20230710	139000	-29.06	20220930	96800	1.86	20230710	0.20	Y	280360	500	47 억	1157342	N	N	1466	N	N
56	20230721	101023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97500	-200	5	-0.20	72451600	743	6.40	97900	98100	97100	127000	68400	97700	97512.25	12.27	6	4	99566	98632	97766	96832	95966	99100	97300	47	29300	500	74250	100	1	9434574	9199	16.44	0.45	12	0.01	5931.00	216983.00	139000	20220930	-29.86	96800	20230710	0.72	127600	-23.59	20230214	96800	0.72	20230710	139000	-29.86	20220930	96800	0.72	20230710	0.20	Y	280360	500	47 억	1157342	N	N	1466	N	N
57	20230721	091020	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98000	300	2	0.31	12631400	129	1.11	97900	98100	97700	127000	68400	97700	97917.83	12.27	6	-17	99566	98632	97766	96832	95966	99100	97300	47	29300	500	74250	100	1	9434574	9246	16.52	0.45	12	0.00	5931.00	216983.00	139000	20220930	-29.50	96800	20230710	1.24	127600	-23.20	20230214	96800	1.24	20230710	139000	-29.50	20220930	96800	1.24	20230710	0.20	Y	280360	500	47 억	1157342	N	N	1466	N	N
58	20230720	161010	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97700	500	2	0.51	1135048000	11605	71.55	97300	98700	96900	126300	68100	97200	97806.83	12.27	0	282	98466	97832	97366	96732	96266	97600	96500	47	29100	500	73870	100	1	9434574	9218	16.47	0.45	12	0.12	5931.00	216983.00	139000	20220930	-29.71	96800	20230710	0.93	127600	-23.43	20230214	96800	0.93	20230710	139000	-29.71	20220930	96800	0.93	20230710	0.20	Y	280360	500	47 억	1157704	N	N	1466	N	N
59	20230720	151010	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97600	400	2	0.41	1003570100	10259	63.25	97300	98700	96900	126300	68100	97200	97823.38	12.27	0	-58	98466	97832	97366	96732	96266	97600	96500	47	29100	500	73870	100	1	9434574	9208	16.46	0.45	12	0.11	5931.00	216983.00	139000	20220930	-29.78	96800	20230710	0.83	127600	-23.51	20230214	96800	0.83	20230710	139000	-29.78	20220930	96800	0.83	20230710	0.20	Y	280360	500	47 억	1157704	N	N	3476	N	N
60	20230720	141009	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97600	400	2	0.41	920275700	9406	57.99	97300	98700	96900	126300	68100	97200	97839.22	12.27	0	-372	98466	97832	97366	96732	96266	97600	96500	47	29100	500	73870	100	1	9434574	9208	16.46	0.45	12	0.10	5931.00	216983.00	139000	20220930	-29.78	96800	20230710	0.83	127600	-23.51	20230214	96800	0.83	20230710	139000	-29.78	20220930	96800	0.83	20230710	0.20	Y	280360	500	47 억	1157704	N	N	3476	N	N
61	20230720	131010	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97800	600	2	0.62	808597500	8262	50.94	97300	98700	96900	126300	68100	97200	97869.46	12.27	0	-56	98466	97832	97366	96732	96266	97600	96500	47	29100	500	73870	100	1	9434574	9227	16.49	0.45	12	0.09	5931.00	216983.00	139000	20220930	-29.64	96800	20230710	1.03	127600	-23.35	20230214	96800	1.03	20230710	139000	-29.64	20220930	96800	1.03	20230710	0.20	Y	280360	500	47 억	1157704	N	N	3476	N	N
62	20230720	121019	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97400	200	2	0.21	702554200	7175	44.24	97300	98700	96900	126300	68100	97200	97916.96	12.27	0	34	98466	97832	97366	96732	96266	97600	96500	47	29100	500	73870	100	1	9434574	9189	16.42	0.45	12	0.08	5931.00	216983.00	139000	20220930	-29.93	96800	20230710	0.62	127600	-23.67	20230214	96800	0.62	20230710	139000	-29.93	20220930	96800	0.62	20230710	0.20	Y	280360	500	47 억	1157704	N	N	3476	N	N
63	20230720	111014	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97500	300	2	0.31	641683100	6550	40.38	97300	98700	96900	126300	68100	97200	97966.89	12.27	0	-314	98466	97832	97366	96732	96266	97600	96500	47	29100	500	73870	100	1	9434574	9199	16.44	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.86	96800	20230710	0.72	127600	-23.59	20230214	96800	0.72	20230710	139000	-29.86	20220930	96800	0.72	20230710	0.20	Y	280360	500	47 억	1157704	N	N	3476	N	N
64	20230720	101003	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97500	300	2	0.31	548486200	5592	34.48	97300	98700	96900	126300	68100	97200	98084.08	12.27	0	-460	98466	97832	97366	96732	96266	97600	96500	47	29100	500	73870	100	1	9434574	9199	16.44	0.45	12	0.06	5931.00	216983.00	139000	20220930	-29.86	96800	20230710	0.72	127600	-23.59	20230214	96800	0.72	20230710	139000	-29.86	20220930	96800	0.72	20230710	0.20	Y	280360	500	47 억	1157704	N	N	3476	N	N
65	20230720	091006	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97100	-100	5	-0.10	45328800	467	2.88	97300	97300	96900	126300	68100	97200	97063.81	12.27	0	17	98466	97832	97366	96732	96266	97600	96500	47	29100	500	73870	100	1	9434574	9161	16.37	0.45	12	0.00	5931.00	216983.00	139000	20220930	-30.14	96800	20230710	0.31	127600	-23.90	20230214	96800	0.31	20230710	139000	-30.14	20220930	96800	0.31	20230710	0.20	Y	280360	500	47 억	1157704	N	N	3476	N	N
66	20230719	161024	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97200	-600	5	-0.61	1579069300	16219	105.70	97800	98000	96900	127100	68500	97800	97359.27	12.24	0	-594	100333	99066	98033	96766	95733	98550	96250	47	29300	500	74320	100	1	9434574	9170	16.39	0.45	12	0.17	5931.00	216983.00	139000	20220930	-30.07	96800	20230710	0.41	127600	-23.82	20230214	96800	0.41	20230710	139000	-30.07	20220930	96800	0.41	20230710	0.19	Y	280360	500	47 억	1154455	N	N	3476	N	N
67	20230719	151023	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97700	-100	5	-0.10	1527243600	15687	102.24	97800	98000	96900	127100	68500	97800	97357.28	12.24	0	-785	100333	99066	98033	96766	95733	98550	96250	47	29300	500	74320	100	1	9434574	9218	16.47	0.45	12	0.17	5931.00	216983.00	139000	20220930	-29.71	96800	20230710	0.93	127600	-23.43	20230214	96800	0.93	20230710	139000	-29.71	20220930	96800	0.93	20230710	0.19	Y	280360	500	47 억	1154455	N	N	2499	N	N
68	20230719	141027	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97200	-600	5	-0.61	1324571500	13606	88.67	97800	98000	96900	127100	68500	97800	97352.01	12.24	0	-1243	100333	99066	98033	96766	95733	98550	96250	47	29300	500	74320	100	1	9434574	9170	16.39	0.45	12	0.14	5931.00	216983.00	139000	20220930	-30.07	96800	20230710	0.41	127600	-23.82	20230214	96800	0.41	20230710	139000	-30.07	20220930	96800	0.41	20230710	0.19	Y	280360	500	47 억	1154455	N	N	2499	N	N
69	20230719	131013	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97100	-700	5	-0.72	936109900	9607	62.61	97800	98000	97100	127100	68500	97800	97440.40	12.24	0	-2329	100333	99066	98033	96766	95733	98550	96250	47	29300	500	74320	100	1	9434574	9161	16.37	0.45	12	0.10	5931.00	216983.00	139000	20220930	-30.14	96800	20230710	0.31	127600	-23.90	20230214	96800	0.31	20230710	139000	-30.14	20220930	96800	0.31	20230710	0.19	Y	280360	500	47 억	1154455	N	N	2499	N	N
70	20230719	121030	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97200	-600	5	-0.61	649350600	6657	43.39	97800	98000	97200	127100	68500	97800	97544.03	12.24	0	-1110	100333	99066	98033	96766	95733	98550	96250	47	29300	500	74320	100	1	9434574	9170	16.39	0.45	12	0.07	5931.00	216983.00	139000	20220930	-30.07	96800	20230710	0.41	127600	-23.82	20230214	96800	0.41	20230710	139000	-30.07	20220930	96800	0.41	20230710	0.19	Y	280360	500	47 억	1154455	N	N	2499	N	N
71	20230719	111026	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97400	-400	5	-0.41	351964100	3603	23.48	97800	98000	97400	127100	68500	97800	97686.40	12.24	0	78	100333	99066	98033	96766	95733	98550	96250	47	29300	500	74320	100	1	9434574	9189	16.42	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.93	96800	20230710	0.62	127600	-23.67	20230214	96800	0.62	20230710	139000	-29.93	20220930	96800	0.62	20230710	0.19	Y	280360	500	47 억	1154455	N	N	2499	N	N
72	20230719	101018	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97800	0	3	0.00	194685500	1992	12.98	97800	98000	97600	127100	68500	97800	97733.68	12.24	0	-96	100333	99066	98033	96766	95733	98550	96250	47	29300	500	74320	100	1	9434574	9227	16.49	0.45	12	0.02	5931.00	216983.00	139000	20220930	-29.64	96800	20230710	1.03	127600	-23.35	20230214	96800	1.03	20230710	139000	-29.64	20220930	96800	1.03	20230710	0.19	Y	280360	500	47 억	1154455	N	N	2499	N	N
73	20230719	091017	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97900	100	2	0.10	38655800	395	2.57	97800	98000	97800	127100	68500	97800	97862.78	12.24	0	5	100333	99066	98033	96766	95733	98550	96250	47	29300	500	74320	100	1	9434574	9236	16.51	0.45	12	0.00	5931.00	216983.00	139000	20220930	-29.57	96800	20230710	1.14	127600	-23.28	20230214	96800	1.14	20230710	139000	-29.57	20220930	96800	1.14	20230710	0.19	Y	280360	500	47 억	1154455	N	N	2499	N	N
74	20230718	161016	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97800	-1200	5	-1.21	1501458400	15343	94.01	99300	99300	97000	128700	69300	99000	97860.01	12.21	0	3195	102600	100800	99600	97800	96600	100200	97200	47	29700	500	75240	100	1	9434574	9227	16.49	0.45	12	0.16	5931.00	216983.00	139000	20220930	-29.64	96800	20230710	1.03	127600	-23.35	20230214	96800	1.03	20230710	139000	-29.64	20220930	96800	1.03	20230710	0.19	Y	280360	500	47 억	1152290	N	N	2499	N	N
75	20230718	151015	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97700	-1300	5	-1.31	1443376300	14749	90.37	99300	99300	97000	128700	69300	99000	97862.66	12.21	0	3141	102600	100800	99600	97800	96600	100200	97200	47	29700	500	75240	100	1	9434574	9218	16.47	0.45	12	0.16	5931.00	216983.00	139000	20220930	-29.71	96800	20230710	0.93	127600	-23.43	20230214	96800	0.93	20230710	139000	-29.71	20220930	96800	0.93	20230710	0.19	Y	280360	500	47 억	1152290	N	N	3135	N	N
76	20230718	141011	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97600	-1400	5	-1.41	845391000	8623	52.84	99300	99300	97000	128700	69300	99000	98039.08	12.21	0	-972	102600	100800	99600	97800	96600	100200	97200	47	29700	500	75240	100	1	9434574	9208	16.46	0.45	12	0.09	5931.00	216983.00	139000	20220930	-29.78	96800	20230710	0.83	127600	-23.51	20230214	96800	0.83	20230710	139000	-29.78	20220930	96800	0.83	20230710	0.19	Y	280360	500	47 억	1152290	N	N	3135	N	N
77	20230718	131012	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98200	-800	5	-0.81	720984100	7350	45.04	99300	99300	97000	128700	69300	99000	98093.07	12.21	0	-1160	102600	100800	99600	97800	96600	100200	97200	47	29700	500	75240	100	1	9434574	9265	16.56	0.45	12	0.08	5931.00	216983.00	139000	20220930	-29.35	96800	20230710	1.45	127600	-23.04	20230214	96800	1.45	20230710	139000	-29.35	20220930	96800	1.45	20230710	0.19	Y	280360	500	47 억	1152290	N	N	3135	N	N
78	20230718	121022	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98000	-1000	5	-1.01	666150100	6791	41.61	99300	99300	97000	128700	69300	99000	98093.08	12.21	0	-1160	102600	100800	99600	97800	96600	100200	97200	47	29700	500	75240	100	1	9434574	9246	16.52	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.50	96800	20230710	1.24	127600	-23.20	20230214	96800	1.24	20230710	139000	-29.50	20220930	96800	1.24	20230710	0.19	Y	280360	500	47 억	1152290	N	N	3135	N	N
79	20230718	111019	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98000	-1000	5	-1.01	606661100	6185	37.90	99300	99300	97000	128700	69300	99000	98085.87	12.21	0	-1062	102600	100800	99600	97800	96600	100200	97200	47	29700	500	75240	100	1	9434574	9246	16.52	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.50	96800	20230710	1.24	127600	-23.20	20230214	96800	1.24	20230710	139000	-29.50	20220930	96800	1.24	20230710	0.19	Y	280360	500	47 억	1152290	N	N	3135	N	N
80	20230718	101013	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98300	-700	5	-0.71	288943900	2930	17.95	99300	99300	98200	128700	69300	99000	98615.67	12.21	0	-718	102600	100800	99600	97800	96600	100200	97200	47	29700	500	75240	100	1	9434574	9274	16.57	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.28	96800	20230710	1.55	127600	-22.96	20230214	96800	1.55	20230710	139000	-29.28	20220930	96800	1.55	20230710	0.19	Y	280360	500	47 억	1152290	N	N	3135	N	N
81	20230718	091009	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98900	-100	5	-0.10	53613300	542	3.32	99300	99300	98700	128700	69300	99000	98917.53	12.21	0	46	102600	100800	99600	97800	96600	100200	97200	47	29700	500	75240	100	1	9434574	9331	16.68	0.46	12	0.01	5931.00	216983.00	139000	20220930	-28.85	96800	20230710	2.17	127600	-22.49	20230214	96800	2.17	20230710	139000	-28.85	20220930	96800	2.17	20230710	0.19	Y	280360	500	47 억	1152290	N	N	3135	N	N
82	20230717	161011	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99000	-1800	5	-1.79	1617374800	16305	134.00	100900	101400	98400	131000	70600	100800	99195.20	12.19	0	-1537	102600	101700	100400	99500	98200	102150	99950	47	30200	500	76600	100	1	9434574	9340	16.69	0.46	12	0.17	5931.00	216983.00	139000	20220930	-28.78	96800	20230710	2.27	127600	-22.41	20230214	96800	2.27	20230710	139000	-28.78	20220930	96800	2.27	20230710	0.19	Y	280360	500	47 억	1150157	N	N	3135	N	N
83	20230717	151007	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98800	-2000	5	-1.98	1528435600	15406	126.61	100900	101400	98400	131000	70600	100800	99210.41	12.19	0	-1318	102600	101700	100400	99500	98200	102150	99950	47	30200	500	76600	100	1	9434574	9321	16.66	0.46	12	0.16	5931.00	216983.00	139000	20220930	-28.92	96800	20230710	2.07	127600	-22.57	20230214	96800	2.07	20230710	139000	-28.92	20220930	96800	2.07	20230710	0.19	Y	280360	500	47 억	1150157	N	N	2652	N	N
84	20230717	141010	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98800	-2000	5	-1.98	933137600	9374	77.04	100900	101400	98600	131000	70600	100800	99545.30	12.19	0	-2050	102600	101700	100400	99500	98200	102150	99950	47	30200	500	76600	100	1	9434574	9321	16.66	0.46	12	0.10	5931.00	216983.00	139000	20220930	-28.92	96800	20230710	2.07	127600	-22.57	20230214	96800	2.07	20230710	139000	-28.92	20220930	96800	2.07	20230710	0.19	Y	280360	500	47 억	1150157	N	N	2652	N	N
85	20230717	131000	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99500	-1300	5	-1.29	460912000	4600	37.80	100900	101400	99400	131000	70600	100800	100198.26	12.19	0	-1352	102600	101700	100400	99500	98200	102150	99950	47	30200	500	76600	100	1	9434574	9387	16.78	0.46	12	0.05	5931.00	216983.00	139000	20220930	-28.42	96800	20230710	2.79	127600	-22.02	20230214	96800	2.79	20230710	139000	-28.42	20220930	96800	2.79	20230710	0.19	Y	280360	500	47 억	1150157	N	N	2652	N	N
86	20230717	121012	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99900	-900	5	-0.89	302422800	3010	24.74	100900	101400	99900	131000	70600	100800	100472.69	12.19	0	-1202	102600	101700	100400	99500	98200	102150	99950	47	30200	500	76600	100	1	9434574	9425	16.84	0.46	12	0.03	5931.00	216983.00	139000	20220930	-28.13	96800	20230710	3.20	127600	-21.71	20230214	96800	3.20	20230710	139000	-28.13	20220930	96800	3.20	20230710	0.19	Y	280360	500	47 억	1150157	N	N	2652	N	N
87	20230717	111003	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100100	-700	5	-0.69	220983500	2196	18.05	100900	101400	100100	131000	70600	100800	100630.01	12.19	0	-766	102600	101700	100400	99500	98200	102150	99950	47	30200	500	76600	100	1	9434574	9444	16.88	0.46	12	0.02	5931.00	216983.00	139000	20220930	-27.99	96800	20230710	3.41	127600	-21.55	20230214	96800	3.41	20230710	139000	-27.99	20220930	96800	3.41	20230710	0.19	Y	280360	500	47 억	1150157	N	N	2652	N	N
88	20230717	101002	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100700	-100	5	-0.10	126158500	1252	10.29	100900	101400	100200	131000	70600	100800	100765.58	12.19	0	-306	102600	101700	100400	99500	98200	102150	99950	47	30200	500	76600	100	1	9434574	9501	16.98	0.46	12	0.01	5931.00	216983.00	139000	20220930	-27.55	96800	20230710	4.03	127600	-21.08	20230214	96800	4.03	20230710	139000	-27.55	20220930	96800	4.03	20230710	0.19	Y	280360	500	47 억	1150157	N	N	2652	N	N
89	20230717	091003	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100200	-600	5	-0.60	40934500	406	3.34	100900	101400	100200	131000	70600	100800	100823.89	12.19	0	-175	102600	101700	100400	99500	98200	102150	99950	47	30200	500	76600	100	1	9434574	9453	16.89	0.46	12	0.00	5931.00	216983.00	139000	20220930	-27.91	96800	20230710	3.51	127600	-21.47	20230214	96800	3.51	20230710	139000	-27.91	20220930	96800	3.51	20230710	0.19	Y	280360	500	47 억	1150157	N	N	2652	N	N
90	20230714	161002	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100800	1600	2	1.61	1221266300	12168	121.04	100100	101300	99100	128900	69500	99200	100367.05	12.15	0	1417	100933	100066	99533	98666	98133	100500	99100	47	29700	500	75390	100	1	9434574	9510	17.00	0.46	12	0.13	5931.00	216983.00	139000	20220930	-27.48	96800	20230710	4.13	127600	-21.00	20230214	96800	4.13	20230710	139000	-27.48	20220930	96800	4.13	20230710	0.19	Y	280360	500	47 억	1146145	N	N	2652	N	N
91	20230714	151005	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	101000	1800	2	1.81	969470000	9666	96.15	100100	101300	99100	128900	69500	99200	100296.92	12.15	0	1310	100933	100066	99533	98666	98133	100500	99100	47	29700	500	75390	100	1	9434574	9529	17.03	0.47	12	0.10	5931.00	216983.00	139000	20220930	-27.34	96800	20230710	4.34	127600	-20.85	20230214	96800	4.34	20230710	139000	-27.34	20220930	96800	4.34	20230710	0.19	Y	280360	500	47 억	1146145	N	N	1765	N	N
92	20230714	141012	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100700	1500	2	1.51	713690900	7133	70.95	100100	100900	99100	128900	69500	99200	100054.80	12.15	0	145	100933	100066	99533	98666	98133	100500	99100	47	29700	500	75390	100	1	9434574	9501	16.98	0.46	12	0.08	5931.00	216983.00	139000	20220930	-27.55	96800	20230710	4.03	127600	-21.08	20230214	96800	4.03	20230710	139000	-27.55	20220930	96800	4.03	20230710	0.19	Y	280360	500	47 억	1146145	N	N	1765	N	N
93	20230714	130957	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100700	1500	2	1.51	545272000	5460	54.31	100100	100900	99100	128900	69500	99200	99866.67	12.15	0	-277	100933	100066	99533	98666	98133	100500	99100	47	29700	500	75390	100	1	9434574	9501	16.98	0.46	12	0.06	5931.00	216983.00	139000	20220930	-27.55	96800	20230710	4.03	127600	-21.08	20230214	96800	4.03	20230710	139000	-27.55	20220930	96800	4.03	20230710	0.19	Y	280360	500	47 억	1146145	N	N	1765	N	N
94	20230714	120957	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100500	1300	2	1.31	440661500	4420	43.97	100100	100500	99100	128900	69500	99200	99697.17	12.15	0	-616	100933	100066	99533	98666	98133	100500	99100	47	29700	500	75390	100	1	9434574	9482	16.94	0.46	12	0.05	5931.00	216983.00	139000	20220930	-27.70	96800	20230710	3.82	127600	-21.24	20230214	96800	3.82	20230710	139000	-27.70	20220930	96800	3.82	20230710	0.19	Y	280360	500	47 억	1146145	N	N	1765	N	N
95	20230714	111009	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100000	800	2	0.81	352289600	3538	35.19	100100	100300	99100	128900	69500	99200	99573.09	12.15	0	-656	100933	100066	99533	98666	98133	100500	99100	47	29700	500	75390	100	1	9434574	9435	16.86	0.46	12	0.04	5931.00	216983.00	139000	20220930	-28.06	96800	20230710	3.31	127600	-21.63	20230214	96800	3.31	20230710	139000	-28.06	20220930	96800	3.31	20230710	0.19	Y	280360	500	47 억	1146145	N	N	1765	N	N
96	20230714	101009	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99200	0	3	0.00	191881900	1930	19.20	100100	100300	99100	128900	69500	99200	99420.67	12.15	0	-405	100933	100066	99533	98666	98133	100500	99100	47	29700	500	75390	100	1	9434574	9359	16.73	0.46	12	0.02	5931.00	216983.00	139000	20220930	-28.63	96800	20230710	2.48	127600	-22.26	20230214	96800	2.48	20230710	139000	-28.63	20220930	96800	2.48	20230710	0.19	Y	280360	500	47 억	1146145	N	N	1765	N	N
97	20230714	091004	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99600	400	2	0.40	41260200	413	4.11	100100	100300	99500	128900	69500	99200	99903.63	12.15	0	-25	100933	100066	99533	98666	98133	100500	99100	47	29700	500	75390	100	1	9434574	9397	16.79	0.46	12	0.00	5931.00	216983.00	139000	20220930	-28.35	96800	20230710	2.89	127600	-21.94	20230214	96800	2.89	20230710	139000	-28.35	20220930	96800	2.89	20230710	0.19	Y	280360	500	47 억	1146145	N	N	1765	N	N
98	20230713	160959	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99200	200	2	0.20	1002652100	10051	137.16	99000	100400	99000	128700	69300	99000	99756.45	12.17	0	-977	100333	99666	98833	98166	97333	99250	97750	47	29700	500	75240	100	1	9434574	9359	16.73	0.46	12	0.11	5931.00	216983.00	139000	20220930	-28.63	96800	20230710	2.48	127600	-22.26	20230214	96800	2.48	20230710	139000	-28.63	20220930	96800	2.48	20230710	0.19	Y	280360	500	47 억	1148458	N	N	1765	N	N
99	20230713	150954	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99700	700	2	0.71	839732900	8410	114.77	99000	100400	99000	128700	69300	99000	99849.33	12.17	0	-506	100333	99666	98833	98166	97333	99250	97750	47	29700	500	75240	100	1	9434574	9406	16.81	0.46	12	0.09	5931.00	216983.00	139000	20220930	-28.27	96800	20230710	3.00	127600	-21.87	20230214	96800	3.00	20230710	139000	-28.27	20220930	96800	3.00	20230710	0.19	Y	280360	500	47 억	1148458	N	N	2507	N	N
100	20230713	140954	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99900	900	2	0.91	595568000	5962	81.36	99000	100400	99000	128700	69300	99000	99894.00	12.17	0	-996	100333	99666	98833	98166	97333	99250	97750	47	29700	500	75240	100	1	9434574	9425	16.84	0.46	12	0.06	5931.00	216983.00	139000	20220930	-28.13	96800	20230710	3.20	127600	-21.71	20230214	96800	3.20	20230710	139000	-28.13	20220930	96800	3.20	20230710	0.19	Y	280360	500	47 억	1148458	N	N	2507	N	N
101	20230713	130958	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99900	900	2	0.91	500850600	5014	68.42	99000	100400	99000	128700	69300	99000	99890.43	12.17	0	-495	100333	99666	98833	98166	97333	99250	97750	47	29700	500	75240	100	1	9434574	9425	16.84	0.46	12	0.05	5931.00	216983.00	139000	20220930	-28.13	96800	20230710	3.20	127600	-21.71	20230214	96800	3.20	20230710	139000	-28.13	20220930	96800	3.20	20230710	0.19	Y	280360	500	47 억	1148458	N	N	2507	N	N
102	20230713	120953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99900	900	2	0.91	369675400	3700	50.49	99000	100400	99000	128700	69300	99000	99912.27	12.17	0	-600	100333	99666	98833	98166	97333	99250	97750	47	29700	500	75240	100	1	9434574	9425	16.84	0.46	12	0.04	5931.00	216983.00	139000	20220930	-28.13	96800	20230710	3.20	127600	-21.71	20230214	96800	3.20	20230710	139000	-28.13	20220930	96800	3.20	20230710	0.19	Y	280360	500	47 억	1148458	N	N	2507	N	N
103	20230713	110957	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100000	1000	2	1.01	313274200	3136	42.79	99000	100400	99000	128700	69300	99000	99896.11	12.17	0	-313	100333	99666	98833	98166	97333	99250	97750	47	29700	500	75240	100	1	9434574	9435	16.86	0.46	12	0.03	5931.00	216983.00	139000	20220930	-28.06	96800	20230710	3.31	127600	-21.63	20230214	96800	3.31	20230710	139000	-28.06	20220930	96800	3.31	20230710	0.19	Y	280360	500	47 억	1148458	N	N	2507	N	N
104	20230713	100951	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99700	700	2	0.71	247687500	2479	33.83	99000	100400	99000	128700	69300	99000	99914.28	12.17	0	-326	100333	99666	98833	98166	97333	99250	97750	47	29700	500	75240	100	1	9434574	9406	16.81	0.46	12	0.03	5931.00	216983.00	139000	20220930	-28.27	96800	20230710	3.00	127600	-21.87	20230214	96800	3.00	20230710	139000	-28.27	20220930	96800	3.00	20230710	0.19	Y	280360	500	47 억	1148458	N	N	2507	N	N
105	20230713	090953	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99900	900	2	0.91	31750400	319	4.35	99000	100000	99000	128700	69300	99000	99531.03	12.17	0	-42	100333	99666	98833	98166	97333	99250	97750	47	29700	500	75240	100	1	9434574	9425	16.84	0.46	12	0.00	5931.00	216983.00	139000	20220930	-28.13	96800	20230710	3.20	127600	-21.71	20230214	96800	3.20	20230710	139000	-28.13	20220930	96800	3.20	20230710	0.19	Y	280360	500	47 억	1148458	N	N	2507	N	N
106	20230712	160950	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99000	-100	5	-0.10	723669400	7325	83.45	99300	99500	98000	128800	69400	99100	98794.43	12.21	0	-3434	100900	100000	98500	97600	96100	100450	98050	47	29700	500	75310	100	1	9434574	9340	16.69	0.46	12	0.08	5931.00	216983.00	139000	20220930	-28.78	96800	20230710	2.27	127600	-22.41	20230214	96800	2.27	20230710	139000	-28.78	20220930	96800	2.27	20230710	0.19	Y	280360	500	47 억	1152144	N	N	2507	N	N
107	20230712	150943	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98800	-300	5	-0.30	646445700	6545	74.56	99300	99500	98000	128800	69400	99100	98769.40	12.21	0	-3103	100900	100000	98500	97600	96100	100450	98050	47	29700	500	75310	100	1	9434574	9321	16.66	0.46	12	0.07	5931.00	216983.00	139000	20220930	-28.92	96800	20230710	2.07	127600	-22.57	20230214	96800	2.07	20230710	139000	-28.92	20220930	96800	2.07	20230710	0.19	Y	280360	500	47 억	1152144	N	N	2415	N	N
108	20230712	140940	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98700	-400	5	-0.40	482348300	4883	55.63	99300	99400	98000	128800	69400	99100	98781.14	12.21	0	-2119	100900	100000	98500	97600	96100	100450	98050	47	29700	500	75310	100	1	9434574	9312	16.64	0.45	12	0.05	5931.00	216983.00	139000	20220930	-28.99	96800	20230710	1.96	127600	-22.65	20230214	96800	1.96	20230710	139000	-28.99	20220930	96800	1.96	20230710	0.19	Y	280360	500	47 억	1152144	N	N	2415	N	N
109	20230712	130941	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98400	-700	5	-0.71	440082200	4454	50.74	99300	99400	98000	128800	69400	99100	98806.06	12.21	0	-1907	100900	100000	98500	97600	96100	100450	98050	47	29700	500	75310	100	1	9434574	9284	16.59	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.21	96800	20230710	1.65	127600	-22.88	20230214	96800	1.65	20230710	139000	-29.21	20220930	96800	1.65	20230710	0.19	Y	280360	500	47 억	1152144	N	N	2415	N	N
110	20230712	120946	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98800	-300	5	-0.30	396083200	4008	45.66	99300	99400	98000	128800	69400	99100	98823.15	12.21	0	-1683	100900	100000	98500	97600	96100	100450	98050	47	29700	500	75310	100	1	9434574	9321	16.66	0.46	12	0.04	5931.00	216983.00	139000	20220930	-28.92	96800	20230710	2.07	127600	-22.57	20230214	96800	2.07	20230710	139000	-28.92	20220930	96800	2.07	20230710	0.19	Y	280360	500	47 억	1152144	N	N	2415	N	N
111	20230712	110946	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98800	-300	5	-0.30	248304200	2508	28.57	99300	99400	98700	128800	69400	99100	99004.86	12.21	0	-1137	100900	100000	98500	97600	96100	100450	98050	47	29700	500	75310	100	1	9434574	9321	16.66	0.46	12	0.03	5931.00	216983.00	139000	20220930	-28.92	96800	20230710	2.07	127600	-22.57	20230214	96800	2.07	20230710	139000	-28.92	20220930	96800	2.07	20230710	0.19	Y	280360	500	47 억	1152144	N	N	2415	N	N
112	20230712	100946	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98900	-200	5	-0.20	92609300	936	10.66	99300	99300	98700	128800	69400	99100	98941.56	12.21	0	-105	100900	100000	98500	97600	96100	100450	98050	47	29700	500	75310	100	1	9434574	9331	16.68	0.46	12	0.01	5931.00	216983.00	139000	20220930	-28.85	96800	20230710	2.17	127600	-22.49	20230214	96800	2.17	20230710	139000	-28.85	20220930	96800	2.17	20230710	0.19	Y	280360	500	47 억	1152144	N	N	2415	N	N
113	20230712	090947	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98900	-200	5	-0.20	15738500	159	1.81	99300	99300	98700	128800	69400	99100	98984.28	12.21	0	-35	100900	100000	98500	97600	96100	100450	98050	47	29700	500	75310	100	1	9434574	9331	16.68	0.46	12	0.00	5931.00	216983.00	139000	20220930	-28.85	96800	20230710	2.17	127600	-22.49	20230214	96800	2.17	20230710	139000	-28.85	20220930	96800	2.17	20230710	0.19	Y	280360	500	47 억	1152144	N	N	2415	N	N
114	20230711	160933	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99100	1800	2	1.85	863511700	8768	97.18	98300	99400	97000	126400	68200	97300	98484.45	12.23	0	-2681	99366	98332	97566	96532	95766	98850	97050	47	29100	500	73940	100	1	9434574	9350	16.71	0.46	12	0.09	5931.00	216983.00	139000	20220930	-28.71	96800	20230710	2.38	127600	-22.34	20230214	96800	2.38	20230710	139000	-28.71	20220930	96800	2.38	20230710	0.19	Y	280360	500	47 억	1153453	N	N	2415	N	N
115	20230711	150930	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99000	1700	2	1.75	804884500	8176	90.62	98300	99400	97000	126400	68200	97300	98444.78	12.23	0	-2781	99366	98332	97566	96532	95766	98850	97050	47	29100	500	73940	100	1	9434574	9340	16.69	0.46	12	0.09	5931.00	216983.00	139000	20220930	-28.78	96800	20230710	2.27	127600	-22.41	20230214	96800	2.27	20230710	139000	-28.78	20220930	96800	2.27	20230710	0.19	Y	280360	500	47 억	1153453	N	N	3087	N	N
116	20230711	140924	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98700	1400	2	1.44	614129000	6249	69.26	98300	99400	97000	126400	68200	97300	98276.36	12.23	0	-2335	99366	98332	97566	96532	95766	98850	97050	47	29100	500	73940	100	1	9434574	9312	16.64	0.45	12	0.07	5931.00	216983.00	139000	20220930	-28.99	96800	20230710	1.96	127600	-22.65	20230214	96800	1.96	20230710	139000	-28.99	20220930	96800	1.96	20230710	0.19	Y	280360	500	47 억	1153453	N	N	3087	N	N
117	20230711	130915	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98000	700	2	0.72	511614900	5207	57.71	98300	99400	97000	126400	68200	97300	98255.21	12.23	0	-2017	99366	98332	97566	96532	95766	98850	97050	47	29100	500	73940	100	1	9434574	9246	16.52	0.45	12	0.06	5931.00	216983.00	139000	20220930	-29.50	96800	20230710	1.24	127600	-23.20	20230214	96800	1.24	20230710	139000	-29.50	20220930	96800	1.24	20230710	0.19	Y	280360	500	47 억	1153453	N	N	3087	N	N
118	20230711	120936	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97900	600	2	0.62	454361800	4623	51.24	98300	99400	97000	126400	68200	97300	98282.89	12.23	0	-1965	99366	98332	97566	96532	95766	98850	97050	47	29100	500	73940	100	1	9434574	9236	16.51	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.57	96800	20230710	1.14	127600	-23.28	20230214	96800	1.14	20230710	139000	-29.57	20220930	96800	1.14	20230710	0.19	Y	280360	500	47 억	1153453	N	N	3087	N	N
119	20230711	110940	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	97400	100	2	0.10	360269400	3661	40.58	98300	99400	97000	126400	68200	97300	98407.38	12.23	0	-1542	99366	98332	97566	96532	95766	98850	97050	47	29100	500	73940	100	1	9434574	9189	16.42	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.93	96800	20230710	0.62	127600	-23.67	20230214	96800	0.62	20230710	139000	-29.93	20220930	96800	0.62	20230710	0.19	Y	280360	500	47 억	1153453	N	N	3087	N	N
120	20230711	100937	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99100	1800	2	1.85	205056900	2081	23.07	98300	99400	97000	126400	68200	97300	98537.67	12.23	0	-313	99366	98332	97566	96532	95766	98850	97050	47	29100	500	73940	100	1	9434574	9350	16.71	0.46	12	0.02	5931.00	216983.00	139000	20220930	-28.71	96800	20230710	2.38	127600	-22.34	20230214	96800	2.38	20230710	139000	-28.71	20220930	96800	2.38	20230710	0.19	Y	280360	500	47 억	1153453	N	N	3087	N	N
121	20230711	090934	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	98100	800	2	0.82	44661700	458	5.08	98300	98700	97000	126400	68200	97300	97514.63	12.23	0	167	99366	98332	97566	96532	95766	98850	97050	47	29100	500	73940	100	1	9434574	9255	16.54	0.45	12	0.00	5931.00	216983.00	139000	20220930	-29.42	96800	20230710	1.34	127600	-23.12	20230214	96800	1.34	20230710	139000	-29.42	20220930	96800	1.34	20230710	0.19	Y	280360	500	47 억	1153453	N	N	3087	N	N
122	20230710	160926	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97300	-800	5	-0.82	882106400	9018	40.40	97200	98600	96800	127500	68700	98100	97816.42	12.26	0	-3296	100633	99366	98433	97166	96233	98900	96700	47	29400	500	74550	100	1	9434574	9180	16.41	0.45	12	0.10	5931.00	216983.00	139000	20220930	-30.00	96800	20230710	0.52	127600	-23.75	20230214	96800	0.52	20230710	139000	-30.00	20220930	96800	0.52	20230710	0.19	Y	280360	500	47 억	1156269	N	N	3086	N	N
123	20230710	150929	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97400	-700	5	-0.71	818208500	8362	37.46	97200	98600	96800	127500	68700	98100	97848.42	12.26	0	-3189	100633	99366	98433	97166	96233	98900	96700	47	29400	500	74550	100	1	9434574	9189	16.42	0.45	12	0.09	5931.00	216983.00	139000	20220930	-29.93	96800	20230710	0.62	127600	-23.67	20230214	96800	0.62	20230710	139000	-29.93	20220930	96800	0.62	20230710	0.19	Y	280360	500	47 억	1156269	N	N	7655	N	N
124	20230710	140919	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98000	-100	5	-0.10	479803000	4891	21.91	97200	98600	97200	127500	68700	98100	98099.16	12.26	0	-2909	100633	99366	98433	97166	96233	98900	96700	47	29400	500	74550	100	1	9434574	9246	16.52	0.45	12	0.05	5931.00	216983.00	139000	20220930	-29.50	97200	20230710	0.82	127600	-23.20	20230214	97200	0.82	20230710	139000	-29.50	20220930	97200	0.82	20230710	0.19	Y	280360	500	47 억	1156269	N	N	7655	N	N
125	20230710	130908	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98300	200	2	0.20	346737400	3537	15.84	97200	98500	97200	127500	68700	98100	98031.50	12.26	0	-1908	100633	99366	98433	97166	96233	98900	96700	47	29400	500	74550	100	1	9434574	9274	16.57	0.45	12	0.04	5931.00	216983.00	139000	20220930	-29.28	97200	20230710	1.13	127600	-22.96	20230214	97200	1.13	20230710	139000	-29.28	20220930	97200	1.13	20230710	0.19	Y	280360	500	47 억	1156269	N	N	7655	N	N
126	20230710	120934	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98200	100	2	0.10	266246900	2717	12.17	97200	98500	97200	127500	68700	98100	97992.97	12.26	0	-1369	100633	99366	98433	97166	96233	98900	96700	47	29400	500	74550	100	1	9434574	9265	16.56	0.45	12	0.03	5931.00	216983.00	139000	20220930	-29.35	97200	20230710	1.03	127600	-23.04	20230214	97200	1.03	20230710	139000	-29.35	20220930	97200	1.03	20230710	0.19	Y	280360	500	47 억	1156269	N	N	7655	N	N
127	20230710	110930	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98100	0	3	0.00	214738500	2192	9.82	97200	98500	97200	127500	68700	98100	97964.64	12.26	0	-1034	100633	99366	98433	97166	96233	98900	96700	47	29400	500	74550	100	1	9434574	9255	16.54	0.45	12	0.02	5931.00	216983.00	139000	20220930	-29.42	97200	20230710	0.93	127600	-23.12	20230214	97200	0.93	20230710	139000	-29.42	20220930	97200	0.93	20230710	0.19	Y	280360	500	47 억	1156269	N	N	7655	N	N
128	20230710	100931	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98000	-100	5	-0.10	126432900	1291	5.78	97200	98500	97200	127500	68700	98100	97934.08	12.26	0	-462	100633	99366	98433	97166	96233	98900	96700	47	29400	500	74550	100	1	9434574	9246	16.52	0.45	12	0.01	5931.00	216983.00	139000	20220930	-29.50	97200	20230710	0.82	127600	-23.20	20230214	97200	0.82	20230710	139000	-29.50	20220930	97200	0.82	20230710	0.19	Y	280360	500	47 억	1156269	N	N	7655	N	N
129	20230710	090922	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97900	-200	5	-0.20	38105400	391	1.75	97200	98500	97200	127500	68700	98100	97456.27	12.26	0	-66	100633	99366	98433	97166	96233	98900	96700	47	29400	500	74550	100	1	9434574	9236	16.51	0.45	12	0.00	5931.00	216983.00	139000	20220930	-29.57	97200	20230710	0.72	127600	-23.28	20230214	97200	0.72	20230710	139000	-29.57	20220930	97200	0.72	20230710	0.19	Y	280360	500	47 억	1156269	N	N	7655	N	N
130	20230707	160920	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98100	-1400	5	-1.41	2188387900	22318	202.45	99700	99700	97500	129300	69700	99500	98054.77	12.29	0	-3428	101100	100300	99700	98900	98300	100000	98600	47	29800	500	75620	100	1	9434574	9255	16.54	0.45	12	0.24	5931.00	216983.00	139000	20220930	-29.42	97500	20230707	0.62	127600	-23.12	20230214	97500	0.62	20230707	139000	-29.42	20220930	97500	0.62	20230707	0.19	Y	280360	500	47 억	1159705	N	N	7655	N	N
131	20230707	150919	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97900	-1600	5	-1.61	2111066500	21529	195.29	99700	99700	97500	129300	69700	99500	98056.88	12.29	0	-3385	101100	100300	99700	98900	98300	100000	98600	47	29800	500	75620	100	1	9434574	9236	16.51	0.45	12	0.23	5931.00	216983.00	139000	20220930	-29.57	97500	20230707	0.41	127600	-23.28	20230214	97500	0.41	20230707	139000	-29.57	20220930	97500	0.41	20230707	0.19	Y	280360	500	47 억	1159705	N	N	2752	N	N
132	20230707	140936	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97700	-1800	5	-1.81	1983127300	20221	183.43	99700	99700	97500	129300	69700	99500	98072.66	12.29	0	-2865	101100	100300	99700	98900	98300	100000	98600	47	29800	500	75620	100	1	9434574	9218	16.47	0.45	12	0.21	5931.00	216983.00	139000	20220930	-29.71	97500	20230707	0.21	127600	-23.43	20230214	97500	0.21	20230707	139000	-29.71	20220930	97500	0.21	20230707	0.19	Y	280360	500	47 억	1159705	N	N	2752	N	N
133	20230707	130924	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98000	-1500	5	-1.51	1334148800	13584	123.22	99700	99700	97500	129300	69700	99500	98214.72	12.29	0	-7070	101100	100300	99700	98900	98300	100000	98600	47	29800	500	75620	100	1	9434574	9246	16.52	0.45	12	0.14	5931.00	216983.00	139000	20220930	-29.50	97500	20230707	0.51	127600	-23.20	20230214	97500	0.51	20230707	139000	-29.50	20220930	97500	0.51	20230707	0.19	Y	280360	500	47 억	1159705	N	N	2752	N	N
134	20230707	120929	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97900	-1600	5	-1.61	1271619200	12945	117.43	99700	99700	97500	129300	69700	99500	98232.46	12.29	0	-6860	101100	100300	99700	98900	98300	100000	98600	47	29800	500	75620	100	1	9434574	9236	16.51	0.45	12	0.14	5931.00	216983.00	139000	20220930	-29.57	97500	20230707	0.41	127600	-23.28	20230214	97500	0.41	20230707	139000	-29.57	20220930	97500	0.41	20230707	0.19	Y	280360	500	47 억	1159705	N	N	2752	N	N
135	20230707	110934	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	97600	-1900	5	-1.91	955197300	9703	88.02	99700	99700	97500	129300	69700	99500	98443.50	12.29	0	-6491	101100	100300	99700	98900	98300	100000	98600	47	29800	500	75620	100	1	9434574	9208	16.46	0.45	12	0.10	5931.00	216983.00	139000	20220930	-29.78	97500	20230707	0.10	127600	-23.51	20230214	97500	0.10	20230707	139000	-29.78	20220930	97500	0.10	20230707	0.19	Y	280360	500	47 억	1159705	N	N	2752	N	N
136	20230707	100919	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98200	-1300	5	-1.31	615989900	6244	56.64	99700	99700	98100	129300	69700	99500	98653.09	12.29	0	-3855	101100	100300	99700	98900	98300	100000	98600	47	29800	500	75620	100	1	9434574	9265	16.56	0.45	12	0.07	5931.00	216983.00	139000	20220930	-29.35	98100	20230707	0.10	127600	-23.04	20230214	98100	0.10	20230707	139000	-29.35	20220930	98100	0.10	20230707	0.19	Y	280360	500	47 억	1159705	N	N	2752	N	N
137	20230707	090921	55	40.00	KOSPI200	신저가	음식료품	N	N	N	Y	40	N	98900	-600	5	-0.60	109425000	1107	10.04	99700	99700	98700	129300	69700	99500	98848.24	12.29	0	-1012	101100	100300	99700	98900	98300	100000	98600	47	29800	500	75620	100	1	9434574	9331	16.68	0.46	12	0.01	5931.00	216983.00	139000	20220930	-28.85	98700	20230707	0.20	127600	-22.49	20230214	98700	0.20	20230707	139000	-28.85	20220930	98700	0.20	20230707	0.19	Y	280360	500	47 억	1159705	N	N	2752	N	N
138	20230706	160920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99500	-900	5	-0.90	1083936600	10902	142.14	100500	100500	99100	130500	70300	100400	99424.12	12.30	0	-4331	101600	101000	100300	99700	99000	101300	100000	47	30100	500	76300	100	1	9434574	9387	16.78	0.46	12	0.12	5931.00	216983.00	139000	20220930	-28.42	98900	20230630	0.61	127600	-22.02	20230214	98900	0.61	20230630	139000	-28.42	20220930	98900	0.61	20230630	0.20	Y	280360	500	47 억	1160621	N	N	2752	N	N
139	20230706	150920	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99600	-800	5	-0.80	892389000	8977	117.04	100500	100500	99100	130500	70300	100400	99406.72	12.30	0	-3550	101600	101000	100300	99700	99000	101300	100000	47	30100	500	76300	100	1	9434574	9397	16.79	0.46	12	0.10	5931.00	216983.00	139000	20220930	-28.35	98900	20230630	0.71	127600	-21.94	20230214	98900	0.71	20230630	139000	-28.35	20220930	98900	0.71	20230630	0.20	Y	280360	500	47 억	1160621	N	N	2077	N	N
140	20230706	140922	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99600	-800	5	-0.80	829072000	8341	108.75	100500	100500	99100	130500	70300	100400	99395.39	12.30	0	-3365	101600	101000	100300	99700	99000	101300	100000	47	30100	500	76300	100	1	9434574	9397	16.79	0.46	12	0.09	5931.00	216983.00	139000	20220930	-28.35	98900	20230630	0.71	127600	-21.94	20230214	98900	0.71	20230630	139000	-28.35	20220930	98900	0.71	20230630	0.20	Y	280360	500	47 억	1160621	N	N	2077	N	N
141	20230706	130919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99400	-1000	5	-1.00	718166500	7226	94.21	100500	100500	99100	130500	70300	100400	99384.34	12.30	0	-2990	101600	101000	100300	99700	99000	101300	100000	47	30100	500	76300	100	1	9434574	9378	16.76	0.46	12	0.08	5931.00	216983.00	139000	20220930	-28.49	98900	20230630	0.51	127600	-22.10	20230214	98900	0.51	20230630	139000	-28.49	20220930	98900	0.51	20230630	0.20	Y	280360	500	47 억	1160621	N	N	2077	N	N
142	20230706	120858	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99400	-1000	5	-1.00	663058400	6672	86.99	100500	100500	99100	130500	70300	100400	99376.96	12.30	0	-2817	101600	101000	100300	99700	99000	101300	100000	47	30100	500	76300	100	1	9434574	9378	16.76	0.46	12	0.07	5931.00	216983.00	139000	20220930	-28.49	98900	20230630	0.51	127600	-22.10	20230214	98900	0.51	20230630	139000	-28.49	20220930	98900	0.51	20230630	0.20	Y	280360	500	47 억	1160621	N	N	2077	N	N
143	20230706	110926	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99200	-1200	5	-1.20	560099300	5636	73.48	100500	100500	99100	130500	70300	100400	99376.14	12.30	0	-2068	101600	101000	100300	99700	99000	101300	100000	47	30100	500	76300	100	1	9434574	9359	16.73	0.46	12	0.06	5931.00	216983.00	139000	20220930	-28.63	98900	20230630	0.30	127600	-22.26	20230214	98900	0.30	20230630	139000	-28.63	20220930	98900	0.30	20230630	0.20	Y	280360	500	47 억	1160621	N	N	2077	N	N
144	20230706	100921	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99400	-1000	5	-1.00	307606100	3095	40.35	100500	100500	99100	130500	70300	100400	99383.15	12.30	0	-1189	101600	101000	100300	99700	99000	101300	100000	47	30100	500	76300	100	1	9434574	9378	16.76	0.46	12	0.03	5931.00	216983.00	139000	20220930	-28.49	98900	20230630	0.51	127600	-22.10	20230214	98900	0.51	20230630	139000	-28.49	20220930	98900	0.51	20230630	0.20	Y	280360	500	47 억	1160621	N	N	2077	N	N
145	20230706	090919	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99500	-900	5	-0.90	37535800	376	4.90	100500	100500	99500	130500	70300	100400	99805.54	12.30	0	-186	101600	101000	100300	99700	99000	101300	100000	47	30100	500	76300	100	1	9434574	9387	16.78	0.46	12	0.00	5931.00	216983.00	139000	20220930	-28.42	98900	20230630	0.61	127600	-22.02	20230214	98900	0.61	20230630	139000	-28.42	20220930	98900	0.61	20230630	0.20	Y	280360	500	47 억	1160621	N	N	2077	N	N
146	20230705	160916	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100400	500	2	0.50	765049000	7651	43.45	99900	100900	99600	129800	70000	99900	99993.28	12.33	0	-2487	102766	101332	100366	98932	97966	100850	98450	47	29900	500	75920	100	1	9434574	9472	16.93	0.46	12	0.08	5931.00	216983.00	139000	20220930	-27.77	98900	20230630	1.52	127600	-21.32	20230214	98900	1.52	20230630	139000	-27.77	20220930	98900	1.52	20230630	0.18	Y	280360	500	47 억	1163414	N	N	2077	N	N
147	20230705	150912	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100600	700	2	0.70	691232700	6916	39.28	99900	100900	99600	129800	70000	99900	99946.89	12.33	0	-2337	102766	101332	100366	98932	97966	100850	98450	47	29900	500	75920	100	1	9434574	9491	16.96	0.46	12	0.07	5931.00	216983.00	139000	20220930	-27.63	98900	20230630	1.72	127600	-21.16	20230214	98900	1.72	20230630	139000	-27.63	20220930	98900	1.72	20230630	0.18	Y	280360	500	47 억	1163414	N	N	5113	N	N
148	20230705	140902	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100000	100	2	0.10	582889900	5837	33.15	99900	100200	99600	129800	70000	99900	99861.21	12.33	0	-1935	102766	101332	100366	98932	97966	100850	98450	47	29900	500	75920	100	1	9434574	9435	16.86	0.46	12	0.06	5931.00	216983.00	139000	20220930	-28.06	98900	20230630	1.11	127600	-21.63	20230214	98900	1.11	20230630	139000	-28.06	20220930	98900	1.11	20230630	0.18	Y	280360	500	47 억	1163414	N	N	5113	N	N
149	20230705	130905	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100000	100	2	0.10	494878600	4957	28.15	99900	100100	99600	129800	70000	99900	99834.29	12.33	0	-1830	102766	101332	100366	98932	97966	100850	98450	47	29900	500	75920	100	1	9434574	9435	16.86	0.46	12	0.05	5931.00	216983.00	139000	20220930	-28.06	98900	20230630	1.11	127600	-21.63	20230214	98900	1.11	20230630	139000	-28.06	20220930	98900	1.11	20230630	0.18	Y	280360	500	47 억	1163414	N	N	5113	N	N
150	20230705	120904	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99900	0	3	0.00	446106400	4469	25.38	99900	100000	99600	129800	70000	99900	99822.42	12.33	0	-1827	102766	101332	100366	98932	97966	100850	98450	47	29900	500	75920	100	1	9434574	9425	16.84	0.46	12	0.05	5931.00	216983.00	139000	20220930	-28.13	98900	20230630	1.01	127600	-21.71	20230214	98900	1.01	20230630	139000	-28.13	20220930	98900	1.01	20230630	0.18	Y	280360	500	47 억	1163414	N	N	5113	N	N
151	20230705	110914	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100000	100	2	0.10	386869300	3876	22.01	99900	100000	99600	129800	70000	99900	99811.48	12.33	0	-1622	102766	101332	100366	98932	97966	100850	98450	47	29900	500	75920	100	1	9434574	9435	16.86	0.46	12	0.04	5931.00	216983.00	139000	20220930	-28.06	98900	20230630	1.11	127600	-21.63	20230214	98900	1.11	20230630	139000	-28.06	20220930	98900	1.11	20230630	0.18	Y	280360	500	47 억	1163414	N	N	5113	N	N
152	20230705	100905	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99900	0	3	0.00	274490800	2751	15.62	99900	100000	99600	129800	70000	99900	99778.55	12.33	0	-868	102766	101332	100366	98932	97966	100850	98450	47	29900	500	75920	100	1	9434574	9425	16.84	0.46	12	0.03	5931.00	216983.00	139000	20220930	-28.13	98900	20230630	1.01	127600	-21.71	20230214	98900	1.01	20230630	139000	-28.13	20220930	98900	1.01	20230630	0.18	Y	280360	500	47 억	1163414	N	N	5113	N	N
153	20230705	090905	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100000	100	2	0.10	24457100	245	1.39	99900	100000	99600	129800	70000	99900	99824.90	12.33	0	-33	102766	101332	100366	98932	97966	100850	98450	47	29900	500	75920	100	1	9434574	9435	16.86	0.46	12	0.00	5931.00	216983.00	139000	20220930	-28.06	98900	20230630	1.11	127600	-21.63	20230214	98900	1.11	20230630	139000	-28.06	20220930	98900	1.11	20230630	0.18	Y	280360	500	47 억	1163414	N	N	5113	N	N
154	20230704	160901	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99900	-700	5	-0.70	1755435000	17589	72.31	100600	101800	99400	130700	70500	100600	99802.98	12.37	0	-3091	103600	102100	101200	99700	98800	101650	99250	47	30100	500	76450	100	1	9434574	9425	16.84	0.46	12	0.19	5931.00	216983.00	139000	20220930	-28.13	98900	20230630	1.01	127600	-21.71	20230214	98900	1.01	20230630	139000	-28.13	20220930	98900	1.01	20230630	0.18	Y	280360	500	47 억	1167278	N	N	5113	N	N
155	20230704	150851	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99700	-900	5	-0.89	1566028500	15691	64.51	100600	101800	99400	130700	70500	100600	99804.25	12.37	0	-3028	103600	102100	101200	99700	98800	101650	99250	47	30100	500	76450	100	1	9434574	9406	16.81	0.46	12	0.17	5931.00	216983.00	139000	20220930	-28.27	98900	20230630	0.81	127600	-21.87	20230214	98900	0.81	20230630	139000	-28.27	20220930	98900	0.81	20230630	0.18	Y	280360	500	47 억	1167278	N	N	3263	N	N
156	20230704	140856	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99600	-1000	5	-0.99	1239638600	12415	51.04	100600	101800	99400	130700	70500	100600	99850.07	12.37	0	-3066	103600	102100	101200	99700	98800	101650	99250	47	30100	500	76450	100	1	9434574	9397	16.79	0.46	12	0.13	5931.00	216983.00	139000	20220930	-28.35	98900	20230630	0.71	127600	-21.94	20230214	98900	0.71	20230630	139000	-28.35	20220930	98900	0.71	20230630	0.18	Y	280360	500	47 억	1167278	N	N	3263	N	N
157	20230704	130844	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99600	-1000	5	-0.99	1142422600	11439	47.03	100600	101800	99400	130700	70500	100600	99870.85	12.37	0	-2939	103600	102100	101200	99700	98800	101650	99250	47	30100	500	76450	100	1	9434574	9397	16.79	0.46	12	0.12	5931.00	216983.00	139000	20220930	-28.35	98900	20230630	0.71	127600	-21.94	20230214	98900	0.71	20230630	139000	-28.35	20220930	98900	0.71	20230630	0.18	Y	280360	500	47 억	1167278	N	N	3263	N	N
158	20230704	120855	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99500	-1100	5	-1.09	1005320000	10064	41.37	100600	101800	99400	130700	70500	100600	99892.69	12.37	0	-2534	103600	102100	101200	99700	98800	101650	99250	47	30100	500	76450	100	1	9434574	9387	16.78	0.46	12	0.11	5931.00	216983.00	139000	20220930	-28.42	98900	20230630	0.61	127600	-22.02	20230214	98900	0.61	20230630	139000	-28.42	20220930	98900	0.61	20230630	0.18	Y	280360	500	47 억	1167278	N	N	3263	N	N
159	20230704	110847	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	99400	-1200	5	-1.19	782588600	7826	32.17	100600	101800	99400	130700	70500	100600	99998.54	12.37	0	-1852	103600	102100	101200	99700	98800	101650	99250	47	30100	500	76450	100	1	9434574	9378	16.76	0.46	12	0.08	5931.00	216983.00	139000	20220930	-28.49	98900	20230630	0.51	127600	-22.10	20230214	98900	0.51	20230630	139000	-28.49	20220930	98900	0.51	20230630	0.18	Y	280360	500	47 억	1167278	N	N	3263	N	N
160	20230704	100844	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100000	-600	5	-0.60	357536100	3560	14.64	100600	101800	100000	130700	70500	100600	100431.49	12.37	0	-956	103600	102100	101200	99700	98800	101650	99250	47	30100	500	76450	100	1	9434574	9435	16.86	0.46	12	0.04	5931.00	216983.00	139000	20220930	-28.06	98900	20230630	1.11	127600	-21.63	20230214	98900	1.11	20230630	139000	-28.06	20220930	98900	1.11	20230630	0.18	Y	280360	500	47 억	1167278	N	N	3263	N	N
161	20230704	090843	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100900	300	2	0.30	63943900	635	2.61	100600	101800	100400	130700	70500	100600	100699.06	12.37	0	-73	103600	102100	101200	99700	98800	101650	99250	47	30100	500	76450	100	1	9434574	9519	17.01	0.47	12	0.01	5931.00	216983.00	139000	20220930	-27.41	98900	20230630	2.02	127600	-20.92	20230214	98900	2.02	20230630	139000	-27.41	20220930	98900	2.02	20230630	0.18	Y	280360	500	47 억	1167278	N	N	3263	N	N
162	20230703	160836	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100600	-800	5	-0.79	2430357000	24145	135.33	102000	102700	100300	131800	71000	101400	100656.75	12.32	0	-1890	103333	102366	100633	99666	97933	102750	100050	47	30400	500	77060	100	1	9434574	9491	16.96	0.46	12	0.26	5931.00	216983.00	139000	20220930	-27.63	98900	20230630	1.72	127600	-21.16	20230214	98900	1.72	20230630	139000	-27.63	20220930	98900	1.72	20230630	0.17	Y	280360	500	47 억	1161910	N	N	3263	N	N
163	20230703	150844	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100500	-900	5	-0.89	2264833600	22499	126.10	102000	102700	100300	131800	71000	101400	100663.75	12.32	0	-1486	103333	102366	100633	99666	97933	102750	100050	47	30400	500	77060	100	1	9434574	9482	16.94	0.46	12	0.24	5931.00	216983.00	139000	20220930	-27.70	98900	20230630	1.62	127600	-21.24	20230214	98900	1.62	20230630	139000	-27.70	20220930	98900	1.62	20230630	0.17	Y	280360	500	47 억	1161910	N	N	8618	N	N
164	20230703	140843	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100400	-1000	5	-0.99	1455078900	14437	80.92	102000	102700	100300	131800	71000	101400	100788.18	12.32	0	-2085	103333	102366	100633	99666	97933	102750	100050	47	30400	500	77060	100	1	9434574	9472	16.93	0.46	12	0.15	5931.00	216983.00	139000	20220930	-27.77	98900	20230630	1.52	127600	-21.32	20230214	98900	1.52	20230630	139000	-27.77	20220930	98900	1.52	20230630	0.17	Y	280360	500	47 억	1161910	N	N	8618	N	N
165	20230703	130837	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100500	-900	5	-0.89	1221469600	12111	67.88	102000	102700	100300	131800	71000	101400	100856.21	12.32	0	-1730	103333	102366	100633	99666	97933	102750	100050	47	30400	500	77060	100	1	9434574	9482	16.94	0.46	12	0.13	5931.00	216983.00	139000	20220930	-27.70	98900	20230630	1.62	127600	-21.24	20230214	98900	1.62	20230630	139000	-27.70	20220930	98900	1.62	20230630	0.17	Y	280360	500	47 억	1161910	N	N	8618	N	N
166	20230703	120844	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100500	-900	5	-0.89	743057700	7349	41.19	102000	102700	100300	131800	71000	101400	101110.04	12.32	0	-1424	103333	102366	100633	99666	97933	102750	100050	47	30400	500	77060	100	1	9434574	9482	16.94	0.46	12	0.08	5931.00	216983.00	139000	20220930	-27.70	98900	20230630	1.62	127600	-21.24	20230214	98900	1.62	20230630	139000	-27.70	20220930	98900	1.62	20230630	0.17	Y	280360	500	47 억	1161910	N	N	8618	N	N
167	20230703	110838	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	100300	-1100	5	-1.08	498113100	4911	27.52	102000	102700	100300	131800	71000	101400	101428.04	12.32	0	-1294	103333	102366	100633	99666	97933	102750	100050	47	30400	500	77060	100	1	9434574	9463	16.91	0.46	12	0.05	5931.00	216983.00	139000	20220930	-27.84	98900	20230630	1.42	127600	-21.39	20230214	98900	1.42	20230630	139000	-27.84	20220930	98900	1.42	20230630	0.17	Y	280360	500	47 억	1161910	N	N	8618	N	N
168	20230703	100825	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	102400	1000	2	0.99	197054000	1929	10.81	102000	102700	101500	131800	71000	101400	102153.45	12.32	0	-357	103333	102366	100633	99666	97933	102750	100050	47	30400	500	77060	100	1	9434574	9661	17.27	0.47	12	0.02	5931.00	216983.00	139000	20220930	-26.33	98900	20230630	3.54	127600	-19.75	20230214	98900	3.54	20230630	139000	-26.33	20220930	98900	3.54	20230630	0.17	Y	280360	500	47 억	1161910	N	N	8618	N	N
169	20230703	090835	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	102000	600	2	0.59	27165000	267	1.50	102000	102100	101500	131800	71000	101400	101741.57	12.32	0	-93	103333	102366	100633	99666	97933	102750	100050	47	30400	500	77060	100	1	9434574	9623	17.20	0.47	12	0.00	5931.00	216983.00	139000	20220930	-26.62	98900	20230630	3.13	127600	-20.06	20230214	98900	3.13	20230630	139000	-26.62	20220930	98900	3.13	20230630	0.17	Y	280360	500	47 억	1161910	N	N	8618	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History