KissMeData/271560/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161034	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128300	2000	2	1.58	15060649500	117318	96.63	125200	130000	124000	164100	88500	126300	128374.60	42.12	0	-50340	132700	129500	126800	123600	120900	131100	125200	198	37800	500	95980	100	1	39536132	50725	12.93	1.99	12	0.30	9924.00	64609.00	148100	20230509	-13.37	96300	20221014	33.23	148100	-13.37	20230509	111100	15.48	20230731	148100	-13.37	20230509	96300	33.23	20221014	0.03	Y	271560	500	197 억	16651717	N	N	19274	N	N
3	20230927	151046	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	1900	2	1.50	13449420900	104766	86.29	125200	130000	124000	164100	88500	126300	128375.82	42.12	0	-48799	132700	129500	126800	123600	120900	131100	125200	198	37800	500	95980	100	1	39536132	50685	12.92	1.98	12	0.26	9924.00	64609.00	148100	20230509	-13.44	96300	20221014	33.13	148100	-13.44	20230509	111100	15.39	20230731	148100	-13.44	20230509	96300	33.13	20221014	0.03	Y	271560	500	197 억	16651717	N	N	11150	N	N
4	20230927	141046	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	2500	2	1.98	10641256200	82959	68.33	125200	130000	124000	164100	88500	126300	128271.27	42.12	0	-38039	132700	129500	126800	123600	120900	131100	125200	198	37800	500	95980	100	1	39536132	50923	12.98	1.99	12	0.21	9924.00	64609.00	148100	20230509	-13.03	96300	20221014	33.75	148100	-13.03	20230509	111100	15.93	20230731	148100	-13.03	20230509	96300	33.75	20221014	0.03	Y	271560	500	197 억	16651717	N	N	11150	N	N
5	20230927	131031	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128800	2500	2	1.98	8246608600	64360	53.01	125200	130000	124000	164100	88500	126300	128132.51	42.12	0	-28492	132700	129500	126800	123600	120900	131100	125200	198	37800	500	95980	100	1	39536132	50923	12.98	1.99	12	0.16	9924.00	64609.00	148100	20230509	-13.03	96300	20221014	33.75	148100	-13.03	20230509	111100	15.93	20230731	148100	-13.03	20230509	96300	33.75	20221014	0.03	Y	271560	500	197 억	16651717	N	N	11150	N	N
6	20230927	121030	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128200	1900	2	1.50	6407943500	50078	41.25	125200	130000	124000	164100	88500	126300	127959.25	42.12	0	-19216	132700	129500	126800	123600	120900	131100	125200	198	37800	500	95980	100	1	39536132	50685	12.92	1.98	12	0.13	9924.00	64609.00	148100	20230509	-13.44	96300	20221014	33.13	148100	-13.44	20230509	111100	15.39	20230731	148100	-13.44	20230509	96300	33.13	20221014	0.03	Y	271560	500	197 억	16651717	N	N	11150	N	N
7	20230927	111040	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	129700	3400	2	2.69	4149155200	32530	26.79	125200	129800	124000	164100	88500	126300	127548.58	42.12	0	-8265	132700	129500	126800	123600	120900	131100	125200	198	37800	500	95980	100	1	39536132	51278	13.07	2.01	12	0.08	9924.00	64609.00	148100	20230509	-12.42	96300	20221014	34.68	148100	-12.42	20230509	111100	16.74	20230731	148100	-12.42	20230509	96300	34.68	20221014	0.03	Y	271560	500	197 억	16651717	N	N	11150	N	N
8	20230927	101033	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	600	2	0.48	1529786500	12194	10.04	125200	127500	124000	164100	88500	126300	125454.03	42.12	0	-3107	132700	129500	126800	123600	120900	131100	125200	198	37800	500	95980	100	1	39536132	50171	12.79	1.96	12	0.03	9924.00	64609.00	148100	20230509	-14.31	96300	20221014	31.78	148100	-14.31	20230509	111100	14.22	20230731	148100	-14.31	20230509	96300	31.78	20221014	0.03	Y	271560	500	197 억	16651717	N	N	11150	N	N
9	20230927	091052	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126100	-200	5	-0.16	306666100	2452	2.02	125200	126200	124000	164100	88500	126300	125067.74	42.12	0	-1074	132700	129500	126800	123600	120900	131100	125200	198	37800	500	95980	100	1	39536132	49855	12.71	1.95	12	0.01	9924.00	64609.00	148100	20230509	-14.85	96300	20221014	30.94	148100	-14.85	20230509	111100	13.50	20230731	148100	-14.85	20230509	96300	30.94	20221014	0.03	Y	271560	500	197 억	16651717	N	N	11150	N	N
10	20230926	161031	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126300	900	2	0.72	15466263000	121357	195.68	124200	130000	124100	163000	87800	125400	127444.51	42.19	0	-26944	129066	127232	125166	123332	121266	126200	122300	198	37600	500	95300	100	1	39536132	49934	12.73	1.95	12	0.31	9924.00	64609.00	148100	20230509	-14.72	96300	20221014	31.15	148100	-14.72	20230509	111100	13.68	20230731	148100	-14.72	20230509	96300	31.15	20221014	0.03	Y	271560	500	197 억	16679978	N	N	11140	N	N
11	20230926	151030	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126900	1500	2	1.20	13874887600	108772	175.38	124200	130000	124100	163000	87800	125400	127559.37	42.19	0	-23668	129066	127232	125166	123332	121266	126200	122300	198	37600	500	95300	100	1	39536132	50171	12.79	1.96	12	0.28	9924.00	64609.00	148100	20230509	-14.31	96300	20221014	31.78	148100	-14.31	20230509	111100	14.22	20230731	148100	-14.31	20230509	96300	31.78	20221014	0.03	Y	271560	500	197 억	16679978	N	N	7211	N	N
12	20230926	141023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127000	1600	2	1.28	10710089400	83846	135.19	124200	130000	124100	163000	87800	125400	127735.25	42.19	0	-16958	129066	127232	125166	123332	121266	126200	122300	198	37600	500	95300	100	1	39536132	50211	12.80	1.97	12	0.21	9924.00	64609.00	148100	20230509	-14.25	96300	20221014	31.88	148100	-14.25	20230509	111100	14.31	20230731	148100	-14.25	20230509	96300	31.88	20221014	0.03	Y	271560	500	197 억	16679978	N	N	7211	N	N
13	20230926	131028	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	127500	2100	2	1.67	8964960000	70133	113.08	124200	130000	124100	163000	87800	125400	127827.98	42.19	0	-9939	129066	127232	125166	123332	121266	126200	122300	198	37600	500	95300	100	1	39536132	50409	12.85	1.97	12	0.18	9924.00	64609.00	148100	20230509	-13.91	96300	20221014	32.40	148100	-13.91	20230509	111100	14.76	20230731	148100	-13.91	20230509	96300	32.40	20221014	0.03	Y	271560	500	197 억	16679978	N	N	7211	N	N
14	20230926	121035	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126700	1300	2	1.04	7663142300	59907	96.59	124200	130000	124100	163000	87800	125400	127917.31	42.19	0	-5052	129066	127232	125166	123332	121266	126200	122300	198	37600	500	95300	100	1	39536132	50092	12.77	1.96	12	0.15	9924.00	64609.00	148100	20230509	-14.45	96300	20221014	31.57	148100	-14.45	20230509	111100	14.04	20230731	148100	-14.45	20230509	96300	31.57	20221014	0.03	Y	271560	500	197 억	16679978	N	N	7211	N	N
15	20230926	111028	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128100	2700	2	2.15	6185061500	48338	77.94	124200	130000	124100	163000	87800	125400	127954.44	42.19	0	-614	129066	127232	125166	123332	121266	126200	122300	198	37600	500	95300	100	1	39536132	50646	12.91	1.98	12	0.12	9924.00	64609.00	148100	20230509	-13.50	96300	20221014	33.02	148100	-13.50	20230509	111100	15.30	20230731	148100	-13.50	20230509	96300	33.02	20221014	0.03	Y	271560	500	197 억	16679978	N	N	7211	N	N
16	20230926	101029	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	128400	3000	2	2.39	4243103300	33188	53.51	124200	130000	124100	163000	87800	125400	127850.53	42.19	0	1799	129066	127232	125166	123332	121266	126200	122300	198	37600	500	95300	100	1	39536132	50764	12.94	1.99	12	0.08	9924.00	64609.00	148100	20230509	-13.30	96300	20221014	33.33	148100	-13.30	20230509	111100	15.57	20230731	148100	-13.30	20230509	96300	33.33	20221014	0.03	Y	271560	500	197 억	16679978	N	N	7211	N	N
17	20230926	091030	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125000	-400	5	-0.32	606247000	4855	7.83	124200	126300	124100	163000	87800	125400	124870.65	42.19	0	607	129066	127232	125166	123332	121266	126200	122300	198	37600	500	95300	100	1	39536132	49420	12.60	1.93	12	0.01	9924.00	64609.00	148100	20230509	-15.60	96300	20221014	29.80	148100	-15.60	20230509	111100	12.51	20230731	148100	-15.60	20230509	96300	29.80	20221014	0.03	Y	271560	500	197 억	16679978	N	N	7211	N	N
18	20230925	161031	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125400	1000	2	0.80	7772673100	62008	117.14	125700	127000	123100	161700	87100	124400	125349.48	42.24	0	-27531	127133	125766	124133	122766	121133	126450	123450	198	37300	500	94540	100	1	39536132	49578	12.64	1.94	12	0.16	9924.00	64609.00	148100	20230509	-15.33	96300	20221014	30.22	148100	-15.33	20230509	111100	12.87	20230731	148100	-15.33	20230509	96300	30.22	20221014	0.02	Y	271560	500	197 억	16699492	N	N	7211	N	N
19	20230925	151034	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125200	800	2	0.64	6579297100	52484	99.15	125700	127000	123100	161700	87100	124400	125358.15	42.24	0	-23874	127133	125766	124133	122766	121133	126450	123450	198	37300	500	94540	100	1	39536132	49499	12.62	1.94	12	0.13	9924.00	64609.00	148100	20230509	-15.46	96300	20221014	30.01	148100	-15.46	20230509	111100	12.69	20230731	148100	-15.46	20230509	96300	30.01	20221014	0.02	Y	271560	500	197 억	16699492	N	N	10762	N	N
20	20230925	141016	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126000	1600	2	1.29	4266781800	34152	64.52	125700	126300	123100	161700	87100	124400	124935.05	42.24	0	-15182	127133	125766	124133	122766	121133	126450	123450	198	37300	500	94540	100	1	39536132	49816	12.70	1.95	12	0.09	9924.00	64609.00	148100	20230509	-14.92	96300	20221014	30.84	148100	-14.92	20230509	111100	13.41	20230731	148100	-14.92	20230509	96300	30.84	20221014	0.02	Y	271560	500	197 억	16699492	N	N	10762	N	N
21	20230925	131023	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125100	700	2	0.56	3358770500	26915	50.85	125700	126300	123100	161700	87100	124400	124791.77	42.24	0	-10453	127133	125766	124133	122766	121133	126450	123450	198	37300	500	94540	100	1	39536132	49460	12.61	1.94	12	0.07	9924.00	64609.00	148100	20230509	-15.53	96300	20221014	29.91	148100	-15.53	20230509	111100	12.60	20230731	148100	-15.53	20230509	96300	29.91	20221014	0.02	Y	271560	500	197 억	16699492	N	N	10762	N	N
22	20230925	121027	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	500	2	0.40	2699510200	21641	40.88	125700	126300	123100	161700	87100	124400	124740.55	42.24	0	-6663	127133	125766	124133	122766	121133	126450	123450	198	37300	500	94540	100	1	39536132	49381	12.59	1.93	12	0.05	9924.00	64609.00	148100	20230509	-15.67	96300	20221014	29.70	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	96300	29.70	20221014	0.02	Y	271560	500	197 억	16699492	N	N	10762	N	N
23	20230925	111022	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124800	400	2	0.32	1938767200	15550	29.38	125700	126300	123100	161700	87100	124400	124679.56	42.24	0	-2737	127133	125766	124133	122766	121133	126450	123450	198	37300	500	94540	100	1	39536132	49341	12.58	1.93	12	0.04	9924.00	64609.00	148100	20230509	-15.73	96300	20221014	29.60	148100	-15.73	20230509	111100	12.33	20230731	148100	-15.73	20230509	96300	29.60	20221014	0.02	Y	271560	500	197 억	16699492	N	N	10762	N	N
24	20230925	101026	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	500	2	0.40	1266344300	10162	19.20	125700	126300	123100	161700	87100	124400	124615.66	42.24	0	438	127133	125766	124133	122766	121133	126450	123450	198	37300	500	94540	100	1	39536132	49381	12.59	1.93	12	0.03	9924.00	64609.00	148100	20230509	-15.67	96300	20221014	29.70	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	96300	29.70	20221014	0.02	Y	271560	500	197 억	16699492	N	N	10762	N	N
25	20230925	091021	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124600	200	2	0.16	221228000	1781	3.36	125700	125700	123100	161700	87100	124400	124215.61	42.24	0	-657	127133	125766	124133	122766	121133	126450	123450	198	37300	500	94540	100	1	39536132	49262	12.56	1.93	12	0.00	9924.00	64609.00	148100	20230509	-15.87	96300	20221014	29.39	148100	-15.87	20230509	111100	12.15	20230731	148100	-15.87	20230509	96300	29.39	20221014	0.02	Y	271560	500	197 억	16699492	N	N	10762	N	N
26	20230922	161101	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124400	700	2	0.57	6450526400	51909	62.49	122600	125500	122500	160800	86600	123700	124266.04	42.28	0	-29488	126500	125100	123300	121900	120100	124200	121000	198	37100	500	94010	100	1	39536132	49183	12.54	1.93	12	0.13	9924.00	64609.00	148100	20230509	-16.00	96300	20221014	29.18	148100	-16.00	20230509	111100	11.97	20230731	148100	-16.00	20230509	96300	29.18	20221014	0.02	Y	271560	500	197 억	16717536	N	N	10762	N	N
27	20230922	151054	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124500	800	2	0.65	5765719000	46403	55.86	122600	125500	122500	160800	86600	123700	124253.15	42.28	0	-28581	126500	125100	123300	121900	120100	124200	121000	198	37100	500	94010	100	1	39536132	49222	12.55	1.93	12	0.12	9924.00	64609.00	148100	20230509	-15.94	96300	20221014	29.28	148100	-15.94	20230509	111100	12.06	20230731	148100	-15.94	20230509	96300	29.28	20221014	0.02	Y	271560	500	197 억	16717536	N	N	18846	N	N
28	20230922	141052	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125000	1300	2	1.05	4433582200	35721	43.00	122600	125500	122500	160800	86600	123700	124116.97	42.28	0	-20780	126500	125100	123300	121900	120100	124200	121000	198	37100	500	94010	100	1	39536132	49420	12.60	1.93	12	0.09	9924.00	64609.00	148100	20230509	-15.60	96300	20221014	29.80	148100	-15.60	20230509	111100	12.51	20230731	148100	-15.60	20230509	96300	29.80	20221014	0.02	Y	271560	500	197 억	16717536	N	N	18846	N	N
29	20230922	130947	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	1200	2	0.97	3249503200	26255	31.61	122600	124900	122500	160800	86600	123700	123767.02	42.28	0	-14658	126500	125100	123300	121900	120100	124200	121000	198	37100	500	94010	100	1	39536132	49381	12.59	1.93	12	0.07	9924.00	64609.00	148100	20230509	-15.67	96300	20221014	29.70	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	96300	29.70	20221014	0.02	Y	271560	500	197 억	16717536	N	N	18846	N	N
30	20230922	120945	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123500	-200	5	-0.16	2545423200	20590	24.79	122600	124500	122500	160800	86600	123700	123624.24	42.28	0	-10846	126500	125100	123300	121900	120100	124200	121000	198	37100	500	94010	100	1	39536132	48827	12.44	1.91	12	0.05	9924.00	64609.00	148100	20230509	-16.61	96300	20221014	28.25	148100	-16.61	20230509	111100	11.16	20230731	148100	-16.61	20230509	96300	28.25	20221014	0.02	Y	271560	500	197 억	16717536	N	N	18846	N	N
31	20230922	110940	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123700	0	3	0.00	1962838900	15881	19.12	122600	124500	122500	160800	86600	123700	123596.68	42.28	0	-7513	126500	125100	123300	121900	120100	124200	121000	198	37100	500	94010	100	1	39536132	48906	12.46	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.48	96300	20221014	28.45	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	96300	28.45	20221014	0.02	Y	271560	500	197 억	16717536	N	N	18846	N	N
32	20230922	100940	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124200	500	2	0.40	1215472200	9857	11.87	122600	124200	122500	160800	86600	123700	123310.56	42.28	0	-3954	126500	125100	123300	121900	120100	124200	121000	198	37100	500	94010	100	1	39536132	49104	12.52	1.92	12	0.02	9924.00	64609.00	148100	20230509	-16.14	96300	20221014	28.97	148100	-16.14	20230509	111100	11.79	20230731	148100	-16.14	20230509	96300	28.97	20221014	0.02	Y	271560	500	197 억	16717536	N	N	18846	N	N
33	20230922	090937	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123500	-200	5	-0.16	208488700	1691	2.04	122600	124100	122600	160800	86600	123700	123293.14	42.28	0	-913	126500	125100	123300	121900	120100	124200	121000	198	37100	500	94010	100	1	39536132	48827	12.44	1.91	12	0.00	9924.00	64609.00	148100	20230509	-16.61	96300	20221014	28.25	148100	-16.61	20230509	111100	11.16	20230731	148100	-16.61	20230509	96300	28.25	20221014	0.02	Y	271560	500	197 억	16717536	N	N	18846	N	N
34	20230921	160940	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123700	-1000	5	-0.80	10258751700	83063	152.91	124000	124700	121500	162100	87300	124700	123505.64	42.36	0	-31897	127900	126300	124700	123100	121500	125500	122300	198	37400	500	94770	100	1	39536132	48906	12.46	1.91	12	0.21	9924.00	64609.00	148100	20230509	-16.48	96300	20221014	28.45	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	96300	28.45	20221014	0.02	Y	271560	500	197 억	16747311	N	N	18846	N	N
35	20230921	150928	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124000	-700	5	-0.56	9353182200	75747	139.44	124000	124700	121500	162100	87300	124700	123479.24	42.36	0	-30631	127900	126300	124700	123100	121500	125500	122300	198	37400	500	94770	100	1	39536132	49025	12.49	1.92	12	0.19	9924.00	64609.00	148100	20230509	-16.27	96300	20221014	28.76	148100	-16.27	20230509	111100	11.61	20230731	148100	-16.27	20230509	96300	28.76	20221014	0.02	Y	271560	500	197 억	16747311	N	N	8447	N	N
36	20230921	140935	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124300	-400	5	-0.32	7684224200	62297	114.68	124000	124700	121500	162100	87300	124700	123348.22	42.36	0	-22916	127900	126300	124700	123100	121500	125500	122300	198	37400	500	94770	100	1	39536132	49143	12.53	1.92	12	0.16	9924.00	64609.00	148100	20230509	-16.07	96300	20221014	29.08	148100	-16.07	20230509	111100	11.88	20230731	148100	-16.07	20230509	96300	29.08	20221014	0.02	Y	271560	500	197 억	16747311	N	N	8447	N	N
37	20230921	130932	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124300	-400	5	-0.32	6578209700	53388	98.28	124000	124700	121500	162100	87300	124700	123215.14	42.36	0	-18660	127900	126300	124700	123100	121500	125500	122300	198	37400	500	94770	100	1	39536132	49143	12.53	1.92	12	0.14	9924.00	64609.00	148100	20230509	-16.07	96300	20221014	29.08	148100	-16.07	20230509	111100	11.88	20230731	148100	-16.07	20230509	96300	29.08	20221014	0.02	Y	271560	500	197 억	16747311	N	N	8447	N	N
38	20230921	120924	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123700	-1000	5	-0.80	5540450000	45016	82.87	124000	124700	121500	162100	87300	124700	123077.35	42.36	0	-15400	127900	126300	124700	123100	121500	125500	122300	198	37400	500	94770	100	1	39536132	48906	12.46	1.91	12	0.11	9924.00	64609.00	148100	20230509	-16.48	96300	20221014	28.45	148100	-16.48	20230509	111100	11.34	20230731	148100	-16.48	20230509	96300	28.45	20221014	0.02	Y	271560	500	197 억	16747311	N	N	8447	N	N
39	20230921	110945	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123500	-1200	5	-0.96	4551134800	37006	68.12	124000	124700	121500	162100	87300	124700	122983.70	42.36	0	-11751	127900	126300	124700	123100	121500	125500	122300	198	37400	500	94770	100	1	39536132	48827	12.44	1.91	12	0.09	9924.00	64609.00	148100	20230509	-16.61	96300	20221014	28.25	148100	-16.61	20230509	111100	11.16	20230731	148100	-16.61	20230509	96300	28.25	20221014	0.02	Y	271560	500	197 억	16747311	N	N	8447	N	N
40	20230921	100924	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123300	-1400	5	-1.12	3337514800	27172	50.02	124000	124700	121500	162100	87300	124700	122829.19	42.36	0	-8205	127900	126300	124700	123100	121500	125500	122300	198	37400	500	94770	100	1	39536132	48748	12.42	1.91	12	0.07	9924.00	64609.00	148100	20230509	-16.75	96300	20221014	28.04	148100	-16.75	20230509	111100	10.98	20230731	148100	-16.75	20230509	96300	28.04	20221014	0.02	Y	271560	500	197 억	16747311	N	N	8447	N	N
41	20230921	090930	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	-2200	5	-1.76	1449865100	11774	21.67	124000	124700	121500	162100	87300	124700	123141.25	42.36	0	-6162	127900	126300	124700	123100	121500	125500	122300	198	37400	500	94770	100	1	39536132	48432	12.34	1.90	12	0.03	9924.00	64609.00	148100	20230509	-17.29	96300	20221014	27.21	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	96300	27.21	20221014	0.02	Y	271560	500	197 억	16747311	N	N	8447	N	N
42	20230920	160938	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124700	-900	5	-0.72	6743020000	54276	46.75	125800	126300	123100	163200	88000	125600	124235.54	42.41	-238	-14934	131400	128500	124800	121900	118200	129950	123350	198	37600	500	95450	100	1	39536132	49302	12.57	1.93	12	0.14	9924.00	64609.00	148100	20230509	-15.80	96300	20221014	29.49	148100	-15.80	20230509	111100	12.24	20230731	148100	-15.80	20230509	96300	29.49	20221014	0.04	Y	271560	500	197 억	16765483	N	N	8447	N	N
43	20230920	150912	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124400	-1200	5	-0.96	5747469000	46288	39.87	125800	126300	123100	163200	88000	125600	124167.58	42.41	-238	-12249	131400	128500	124800	121900	118200	129950	123350	198	37600	500	95450	100	1	39536132	49183	12.54	1.93	12	0.12	9924.00	64609.00	148100	20230509	-16.00	96300	20221014	29.18	148100	-16.00	20230509	111100	11.97	20230731	148100	-16.00	20230509	96300	29.18	20221014	0.04	Y	271560	500	197 억	16765483	N	N	7270	N	N
44	20230920	140925	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124400	-1200	5	-0.96	4854852300	39115	33.69	125800	126300	123100	163200	88000	125600	124117.41	42.41	-238	-9095	131400	128500	124800	121900	118200	129950	123350	198	37600	500	95450	100	1	39536132	49183	12.54	1.93	12	0.10	9924.00	64609.00	148100	20230509	-16.00	96300	20221014	29.18	148100	-16.00	20230509	111100	11.97	20230731	148100	-16.00	20230509	96300	29.18	20221014	0.04	Y	271560	500	197 억	16765483	N	N	7270	N	N
45	20230920	130921	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124300	-1300	5	-1.04	3852775800	31044	26.74	125800	126300	123100	163200	88000	125600	124106.94	42.41	-238	-5483	131400	128500	124800	121900	118200	129950	123350	198	37600	500	95450	100	1	39536132	49143	12.53	1.92	12	0.08	9924.00	64609.00	148100	20230509	-16.07	96300	20221014	29.08	148100	-16.07	20230509	111100	11.88	20230731	148100	-16.07	20230509	96300	29.08	20221014	0.04	Y	271560	500	197 억	16765483	N	N	7270	N	N
46	20230920	120921	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124900	-700	5	-0.56	3337502600	26909	23.18	125800	126300	123100	163200	88000	125600	124029.23	42.41	-238	-4008	131400	128500	124800	121900	118200	129950	123350	198	37600	500	95450	100	1	39536132	49381	12.59	1.93	12	0.07	9924.00	64609.00	148100	20230509	-15.67	96300	20221014	29.70	148100	-15.67	20230509	111100	12.42	20230731	148100	-15.67	20230509	96300	29.70	20221014	0.04	Y	271560	500	197 억	16765483	N	N	7270	N	N
47	20230920	110924	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124400	-1200	5	-0.96	2817387600	22728	19.58	125800	126300	123100	163200	88000	125600	123961.09	42.41	-238	-2855	131400	128500	124800	121900	118200	129950	123350	198	37600	500	95450	100	1	39536132	49183	12.54	1.93	12	0.06	9924.00	64609.00	148100	20230509	-16.00	96300	20221014	29.18	148100	-16.00	20230509	111100	11.97	20230731	148100	-16.00	20230509	96300	29.18	20221014	0.04	Y	271560	500	197 억	16765483	N	N	7270	N	N
48	20230920	100906	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123400	-2200	5	-1.75	1971580300	15907	13.70	125800	126300	123100	163200	88000	125600	123944.19	42.41	-238	-3139	131400	128500	124800	121900	118200	129950	123350	198	37600	500	95450	100	1	39536132	48788	12.43	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.68	96300	20221014	28.14	148100	-16.68	20230509	111100	11.07	20230731	148100	-16.68	20230509	96300	28.14	20221014	0.04	Y	271560	500	197 억	16765483	N	N	7270	N	N
49	20230920	090919	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124200	-1400	5	-1.11	434501500	3496	3.01	125800	126300	123200	163200	88000	125600	124285.33	42.41	-238	-873	131400	128500	124800	121900	118200	129950	123350	198	37600	500	95450	100	1	39536132	49104	12.52	1.92	12	0.01	9924.00	64609.00	148100	20230509	-16.14	96300	20221014	28.97	148100	-16.14	20230509	111100	11.79	20230731	148100	-16.14	20230509	96300	28.97	20221014	0.04	Y	271560	500	197 억	16765483	N	N	7270	N	N
50	20230919	160916	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125600	3500	2	2.87	11089264400	88588	143.36	122100	127700	121100	158700	85500	122100	125177.83	42.43	0	-5793	125033	123566	121033	119566	117033	124300	120300	198	36600	500	92790	100	1	39536132	49657	12.66	1.94	12	0.22	9924.00	64609.00	148100	20230509	-15.19	96300	20221014	30.43	148100	-15.19	20230509	111100	13.05	20230731	148100	-15.19	20230509	96300	30.43	20221014	0.02	Y	271560	500	197 억	16774000	N	N	7253	N	N
51	20230919	150917	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125500	3400	2	2.78	10610741500	84771	137.18	122100	127700	121100	158700	85500	122100	125169.47	42.43	0	-6571	125033	123566	121033	119566	117033	124300	120300	198	36600	500	92790	100	1	39536132	49618	12.65	1.94	12	0.21	9924.00	64609.00	148100	20230509	-15.26	96300	20221014	30.32	148100	-15.26	20230509	111100	12.96	20230731	148100	-15.26	20230509	96300	30.32	20221014	0.02	Y	271560	500	197 억	16774000	N	N	2980	N	N
52	20230919	140916	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125400	3300	2	2.70	9141157900	72990	118.11	122100	127700	121100	158700	85500	122100	125238.50	42.43	0	-3850	125033	123566	121033	119566	117033	124300	120300	198	36600	500	92790	100	1	39536132	49578	12.64	1.94	12	0.18	9924.00	64609.00	148100	20230509	-15.33	96300	20221014	30.22	148100	-15.33	20230509	111100	12.87	20230731	148100	-15.33	20230509	96300	30.22	20221014	0.02	Y	271560	500	197 억	16774000	N	N	2980	N	N
53	20230919	130900	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125800	3700	2	3.03	7573292800	60534	97.96	122100	127700	121100	158700	85500	122100	125108.08	42.43	0	-1292	125033	123566	121033	119566	117033	124300	120300	198	36600	500	92790	100	1	39536132	49736	12.68	1.95	12	0.15	9924.00	64609.00	148100	20230509	-15.06	96300	20221014	30.63	148100	-15.06	20230509	111100	13.23	20230731	148100	-15.06	20230509	96300	30.63	20221014	0.02	Y	271560	500	197 억	16774000	N	N	2980	N	N
54	20230919	120917	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	125900	3800	2	3.11	6424962600	51423	83.21	122100	127700	121100	158700	85500	122100	124943.36	42.43	0	2016	125033	123566	121033	119566	117033	124300	120300	198	36600	500	92790	100	1	39536132	49776	12.69	1.95	12	0.13	9924.00	64609.00	148100	20230509	-14.99	96300	20221014	30.74	148100	-14.99	20230509	111100	13.32	20230731	148100	-14.99	20230509	96300	30.74	20221014	0.02	Y	271560	500	197 억	16774000	N	N	2980	N	N
55	20230919	110923	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	126400	4300	2	3.52	4636560700	37261	60.30	122100	127700	121100	158700	85500	122100	124434.68	42.43	0	2760	125033	123566	121033	119566	117033	124300	120300	198	36600	500	92790	100	1	39536132	49974	12.74	1.96	12	0.09	9924.00	64609.00	148100	20230509	-14.65	96300	20221014	31.26	148100	-14.65	20230509	111100	13.77	20230731	148100	-14.65	20230509	96300	31.26	20221014	0.02	Y	271560	500	197 억	16774000	N	N	2980	N	N
56	20230919	100914	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122900	800	2	0.66	1361560500	11115	17.99	122100	123200	121100	158700	85500	122100	122497.57	42.43	0	2912	125033	123566	121033	119566	117033	124300	120300	198	36600	500	92790	100	1	39536132	48590	12.38	1.90	12	0.03	9924.00	64609.00	148100	20230509	-17.02	96300	20221014	27.62	148100	-17.02	20230509	111100	10.62	20230731	148100	-17.02	20230509	96300	27.62	20221014	0.02	Y	271560	500	197 억	16774000	N	N	2980	N	N
57	20230919	090912	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	100	2	0.08	308184900	2526	4.09	122100	122700	121100	158700	85500	122100	122005.11	42.43	0	722	125033	123566	121033	119566	117033	124300	120300	198	36600	500	92790	100	1	39536132	48313	12.31	1.89	12	0.01	9924.00	64609.00	148100	20230509	-17.49	96300	20221014	26.90	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	96300	26.90	20221014	0.02	Y	271560	500	197 억	16774000	N	N	2980	N	N
58	20230918	160916	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	700	2	0.58	7503871700	61795	55.76	121300	122500	118500	157800	85000	121400	121431.09	42.44	0	6090	126466	123932	119966	117432	113466	125200	118700	198	36400	500	92260	100	1	39536132	48274	12.30	1.89	12	0.16	9924.00	64609.00	148100	20230509	-17.56	96300	20221014	26.79	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	96300	26.79	20221014	0.02	Y	271560	500	197 억	16779981	N	N	2980	N	N
59	20230918	150913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	900	2	0.74	6125092400	50501	45.57	121300	122500	118500	157800	85000	121400	121286.56	42.44	0	5399	126466	123932	119966	117432	113466	125200	118700	198	36400	500	92260	100	1	39536132	48353	12.32	1.89	12	0.13	9924.00	64609.00	148100	20230509	-17.42	96300	20221014	27.00	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	96300	27.00	20221014	0.02	Y	271560	500	197 억	16779981	N	N	6637	N	N
60	20230918	140934	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	900	2	0.74	5353197700	44185	39.87	121300	122400	118500	157800	85000	121400	121154.19	42.44	0	6051	126466	123932	119966	117432	113466	125200	118700	198	36400	500	92260	100	1	39536132	48353	12.32	1.89	12	0.11	9924.00	64609.00	148100	20230509	-17.42	96300	20221014	27.00	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	96300	27.00	20221014	0.02	Y	271560	500	197 억	16779981	N	N	6637	N	N
61	20230918	130911	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	700	2	0.58	4917637600	40622	36.65	121300	122400	118500	157800	85000	121400	121058.48	42.44	0	6163	126466	123932	119966	117432	113466	125200	118700	198	36400	500	92260	100	1	39536132	48274	12.30	1.89	12	0.10	9924.00	64609.00	148100	20230509	-17.56	96300	20221014	26.79	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	96300	26.79	20221014	0.02	Y	271560	500	197 억	16779981	N	N	6637	N	N
62	20230918	120919	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	400	2	0.33	4189468400	34661	31.27	121300	122300	118500	157800	85000	121400	120869.81	42.44	0	5461	126466	123932	119966	117432	113466	125200	118700	198	36400	500	92260	100	1	39536132	48155	12.27	1.89	12	0.09	9924.00	64609.00	148100	20230509	-17.76	96300	20221014	26.48	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	96300	26.48	20221014	0.02	Y	271560	500	197 억	16779981	N	N	6637	N	N
63	20230918	110903	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	500	2	0.41	3502503700	29022	26.19	121300	122300	118500	157800	85000	121400	120684.44	42.44	0	5751	126466	123932	119966	117432	113466	125200	118700	198	36400	500	92260	100	1	39536132	48195	12.28	1.89	12	0.07	9924.00	64609.00	148100	20230509	-17.69	96300	20221014	26.58	148100	-17.69	20230509	111100	9.72	20230731	148100	-17.69	20230509	96300	26.58	20221014	0.02	Y	271560	500	197 억	16779981	N	N	6637	N	N
64	20230918	100857	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	300	2	0.25	2555102400	21245	19.17	121300	121900	118500	157800	85000	121400	120268.41	42.44	0	2398	126466	123932	119966	117432	113466	125200	118700	198	36400	500	92260	100	1	39536132	48115	12.26	1.88	12	0.05	9924.00	64609.00	148100	20230509	-17.83	96300	20221014	26.38	148100	-17.83	20230509	111100	9.54	20230731	148100	-17.83	20230509	96300	26.38	20221014	0.02	Y	271560	500	197 억	16779981	N	N	6637	N	N
65	20230918	090859	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119200	-2200	5	-1.81	518155500	4330	3.91	121300	121300	119100	157800	85000	121400	119666.40	42.44	0	-1439	126466	123932	119966	117432	113466	125200	118700	198	36400	500	92260	100	1	39536132	47127	12.01	1.84	12	0.01	9924.00	64609.00	148100	20230509	-19.51	96300	20221014	23.78	148100	-19.51	20230509	111100	7.29	20230731	148100	-19.51	20230509	96300	23.78	20221014	0.02	Y	271560	500	197 억	16779981	N	N	6637	N	N
66	20230915	160911	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121400	-1100	5	-0.90	13213028100	109118	147.41	118900	122500	116000	159200	85800	122500	121089.34	42.45	0	-7688	124033	123266	122333	121566	120633	123650	121950	198	36700	500	93100	100	1	39536132	47997	12.23	1.88	12	0.28	9924.00	64609.00	148100	20230509	-18.03	96300	20221014	26.06	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	96300	26.06	20221014	0.02	Y	271560	500	197 억	16783791	N	N	6637	N	N
67	20230915	150906	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120900	-1600	5	-1.31	9408255900	77761	105.05	118900	122500	116000	159200	85800	122500	120989.39	42.45	0	-3466	124033	123266	122333	121566	120633	123650	121950	198	36700	500	93100	100	1	39536132	47799	12.18	1.87	12	0.20	9924.00	64609.00	148100	20230509	-18.37	96300	20221014	25.55	148100	-18.37	20230509	111100	8.82	20230731	148100	-18.37	20230509	96300	25.55	20221014	0.02	Y	271560	500	197 억	16783791	N	N	1117	N	N
68	20230915	140913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121400	-1100	5	-0.90	6426667400	53071	71.69	118900	122500	116000	159200	85800	122500	121095.65	42.45	0	-7706	124033	123266	122333	121566	120633	123650	121950	198	36700	500	93100	100	1	39536132	47997	12.23	1.88	12	0.13	9924.00	64609.00	148100	20230509	-18.03	96300	20221014	26.06	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	96300	26.06	20221014	0.02	Y	271560	500	197 억	16783791	N	N	1117	N	N
69	20230915	130902	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	-800	5	-0.65	4653225600	38513	52.03	118900	122100	116000	159200	85800	122500	120822.21	42.45	0	-5923	124033	123266	122333	121566	120633	123650	121950	198	36700	500	93100	100	1	39536132	48115	12.26	1.88	12	0.10	9924.00	64609.00	148100	20230509	-17.83	96300	20221014	26.38	148100	-17.83	20230509	111100	9.54	20230731	148100	-17.83	20230509	96300	26.38	20221014	0.02	Y	271560	500	197 억	16783791	N	N	1117	N	N
70	20230915	120908	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	-700	5	-0.57	3815343000	31632	42.73	118900	121900	116000	159200	85800	122500	120616.56	42.45	0	-4285	124033	123266	122333	121566	120633	123650	121950	198	36700	500	93100	100	1	39536132	48155	12.27	1.89	12	0.08	9924.00	64609.00	148100	20230509	-17.76	96300	20221014	26.48	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	96300	26.48	20221014	0.02	Y	271560	500	197 억	16783791	N	N	1117	N	N
71	20230915	110914	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121400	-1100	5	-0.90	2765225700	22983	31.05	118900	121500	116000	159200	85800	122500	120316.13	42.45	0	-2017	124033	123266	122333	121566	120633	123650	121950	198	36700	500	93100	100	1	39536132	47997	12.23	1.88	12	0.06	9924.00	64609.00	148100	20230509	-18.03	96300	20221014	26.06	148100	-18.03	20230509	111100	9.27	20230731	148100	-18.03	20230509	96300	26.06	20221014	0.02	Y	271560	500	197 억	16783791	N	N	1117	N	N
72	20230915	100913	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120900	-1600	5	-1.31	1800300900	15008	20.27	118900	121500	116000	159200	85800	122500	119956.08	42.45	0	-873	124033	123266	122333	121566	120633	123650	121950	198	36700	500	93100	100	1	39536132	47799	12.18	1.87	12	0.04	9924.00	64609.00	148100	20230509	-18.37	96300	20221014	25.55	148100	-18.37	20230509	111100	8.82	20230731	148100	-18.37	20230509	96300	25.55	20221014	0.02	Y	271560	500	197 억	16783791	N	N	1117	N	N
73	20230915	090901	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120700	-1800	5	-1.47	890678400	7492	10.12	118900	121500	116000	159200	85800	122500	118883.93	42.45	0	-339	124033	123266	122333	121566	120633	123650	121950	198	36700	500	93100	100	1	39536132	47720	12.16	1.87	12	0.02	9924.00	64609.00	148100	20230509	-18.50	96300	20221014	25.34	148100	-18.50	20230509	111100	8.64	20230731	148100	-18.50	20230509	96300	25.34	20221014	0.02	Y	271560	500	197 억	16783791	N	N	1117	N	N
74	20230914	160914	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	600	2	0.49	9052057700	74008	147.54	122000	123100	121400	158400	85400	121900	122311.86	42.51	0	-2056	123500	122700	121800	121000	120100	123100	121400	198	36500	500	92640	100	1	39536132	48432	12.34	1.90	12	0.19	9924.00	64609.00	148100	20230509	-17.29	96300	20221014	27.21	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	96000	27.60	20220914	0.03	Y	271560	500	197 억	16806565	N	N	1117	N	N
75	20230914	150843	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	300	2	0.25	5827530200	47678	95.05	122000	123100	121400	158400	85400	121900	122226.82	42.51	0	1553	123500	122700	121800	121000	120100	123100	121400	198	36500	500	92640	100	1	39536132	48313	12.31	1.89	12	0.12	9924.00	64609.00	148100	20230509	-17.49	96300	20221014	26.90	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	96000	27.29	20220914	0.03	Y	271560	500	197 억	16806565	N	N	1137	N	N
76	20230914	140904	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	400	2	0.33	4356941600	35663	71.10	122000	123100	121400	158400	85400	121900	122169.80	42.51	0	1290	123500	122700	121800	121000	120100	123100	121400	198	36500	500	92640	100	1	39536132	48353	12.32	1.89	12	0.09	9924.00	64609.00	148100	20230509	-17.42	96300	20221014	27.00	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	96000	27.40	20220914	0.03	Y	271560	500	197 억	16806565	N	N	1137	N	N
77	20230914	130846	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	0	3	0.00	3325194500	27193	54.21	122000	123100	121500	158400	85400	121900	122281.27	42.51	0	1454	123500	122700	121800	121000	120100	123100	121400	198	36500	500	92640	100	1	39536132	48195	12.28	1.89	12	0.07	9924.00	64609.00	148100	20230509	-17.69	96300	20221014	26.58	148100	-17.69	20230509	111100	9.72	20230731	148100	-17.69	20230509	96000	26.98	20220914	0.03	Y	271560	500	197 억	16806565	N	N	1137	N	N
78	20230914	120856	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	600	2	0.49	2526702400	20659	41.18	122000	123100	121500	158400	85400	121900	122305.16	42.51	0	1452	123500	122700	121800	121000	120100	123100	121400	198	36500	500	92640	100	1	39536132	48432	12.34	1.90	12	0.05	9924.00	64609.00	148100	20230509	-17.29	96300	20221014	27.21	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	96000	27.60	20220914	0.03	Y	271560	500	197 억	16806565	N	N	1137	N	N
79	20230914	110849	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	400	2	0.33	1987318900	16248	32.39	122000	123100	121500	158400	85400	121900	122311.60	42.51	0	1084	123500	122700	121800	121000	120100	123100	121400	198	36500	500	92640	100	1	39536132	48353	12.32	1.89	12	0.04	9924.00	64609.00	148100	20230509	-17.42	96300	20221014	27.00	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	96000	27.40	20220914	0.03	Y	271560	500	197 억	16806565	N	N	1137	N	N
80	20230914	100843	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	500	2	0.41	1441263800	11783	23.49	122000	123100	121500	158400	85400	121900	122317.22	42.51	0	474	123500	122700	121800	121000	120100	123100	121400	198	36500	500	92640	100	1	39536132	48392	12.33	1.89	12	0.03	9924.00	64609.00	148100	20230509	-17.35	96300	20221014	27.10	148100	-17.35	20230509	111100	10.17	20230731	148100	-17.35	20230509	96000	27.50	20220914	0.03	Y	271560	500	197 억	16806565	N	N	1137	N	N
81	20230914	090859	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	0	3	0.00	347790600	2847	5.68	122000	123000	121500	158400	85400	121900	122160.38	42.51	0	321	123500	122700	121800	121000	120100	123100	121400	198	36500	500	92640	100	1	39536132	48195	12.28	1.89	12	0.01	9924.00	64609.00	148100	20230509	-17.69	96300	20221014	26.58	148100	-17.69	20230509	111100	9.72	20230731	148100	-17.69	20230509	96000	26.98	20220914	0.03	Y	271560	500	197 억	16806565	N	N	1137	N	N
82	20230913	160901	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	-300	5	-0.25	6083927400	50011	160.80	121000	122600	120900	158800	85600	122200	121651.73	42.51	0	-13403	126466	124332	122766	120632	119066	123550	119850	198	36600	500	92870	100	1	39536132	48195	12.28	1.89	12	0.13	9924.00	64609.00	148100	20230509	-17.69	96000	20220914	26.98	148100	-17.69	20230509	111100	9.72	20230731	148100	-17.69	20230509	96000	26.98	20220914	0.03	Y	271560	500	197 억	16806060	N	N	1137	N	N
83	20230913	150854	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	-400	5	-0.33	5037463300	41422	133.19	121000	122600	120900	158800	85600	122200	121613.23	42.51	0	-11119	126466	124332	122766	120632	119066	123550	119850	198	36600	500	92870	100	1	39536132	48155	12.27	1.89	12	0.10	9924.00	64609.00	148100	20230509	-17.76	96000	20220914	26.88	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	96000	26.88	20220914	0.03	Y	271560	500	197 억	16806060	N	N	3029	N	N
84	20230913	140902	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-200	5	-0.16	3999347900	32891	105.76	121000	122600	120900	158800	85600	122200	121593.99	42.51	0	-9084	126466	124332	122766	120632	119066	123550	119850	198	36600	500	92870	100	1	39536132	48234	12.29	1.89	12	0.08	9924.00	64609.00	148100	20230509	-17.62	96000	20220914	27.08	148100	-17.62	20230509	111100	9.81	20230731	148100	-17.62	20230509	96000	27.08	20220914	0.03	Y	271560	500	197 억	16806060	N	N	3029	N	N
85	20230913	130836	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121500	-700	5	-0.57	3070242000	25260	81.22	121000	122600	120900	158800	85600	122200	121545.61	42.51	0	-7290	126466	124332	122766	120632	119066	123550	119850	198	36600	500	92870	100	1	39536132	48036	12.24	1.88	12	0.06	9924.00	64609.00	148100	20230509	-17.96	96000	20220914	26.56	148100	-17.96	20230509	111100	9.36	20230731	148100	-17.96	20230509	96000	26.56	20220914	0.03	Y	271560	500	197 억	16806060	N	N	3029	N	N
86	20230913	120900	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121600	-600	5	-0.49	2189104700	18010	57.91	121000	122600	120900	158800	85600	122200	121549.40	42.51	0	-5041	126466	124332	122766	120632	119066	123550	119850	198	36600	500	92870	100	1	39536132	48076	12.25	1.88	12	0.05	9924.00	64609.00	148100	20230509	-17.89	96000	20220914	26.67	148100	-17.89	20230509	111100	9.45	20230731	148100	-17.89	20230509	96000	26.67	20220914	0.03	Y	271560	500	197 억	16806060	N	N	3029	N	N
87	20230913	110857	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121200	-1000	5	-0.82	1429131600	11758	37.81	121000	122600	120900	158800	85600	122200	121545.47	42.51	0	-3617	126466	124332	122766	120632	119066	123550	119850	198	36600	500	92870	100	1	39536132	47918	12.21	1.88	12	0.03	9924.00	64609.00	148100	20230509	-18.16	96000	20220914	26.25	148100	-18.16	20230509	111100	9.09	20230731	148100	-18.16	20230509	96000	26.25	20220914	0.03	Y	271560	500	197 억	16806060	N	N	3029	N	N
88	20230913	100846	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-200	5	-0.16	657778200	5403	17.37	121000	122600	121000	158800	85600	122200	121743.14	42.51	0	-785	126466	124332	122766	120632	119066	123550	119850	198	36600	500	92870	100	1	39536132	48234	12.29	1.89	12	0.01	9924.00	64609.00	148100	20230509	-17.62	96000	20220914	27.08	148100	-17.62	20230509	111100	9.81	20230731	148100	-17.62	20230509	96000	27.08	20220914	0.03	Y	271560	500	197 억	16806060	N	N	3029	N	N
89	20230913	090839	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	-500	5	-0.41	275854300	2273	7.31	121000	122200	121000	158800	85600	122200	121361.33	42.51	0	-84	126466	124332	122766	120632	119066	123550	119850	198	36600	500	92870	100	1	39536132	48115	12.26	1.88	12	0.01	9924.00	64609.00	148100	20230509	-17.83	96000	20220914	26.77	148100	-17.83	20230509	111100	9.54	20230731	148100	-17.83	20230509	96000	26.77	20220914	0.03	Y	271560	500	197 억	16806060	N	N	3029	N	N
90	20230912	160836	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	-800	5	-0.65	3820482400	31052	71.33	124500	124900	121200	159900	86100	123000	123034.99	42.51	0	-4407	125600	124300	123000	121700	120400	123650	121050	198	36900	500	93480	100	1	39536132	48313	12.31	1.89	12	0.08	9924.00	64609.00	148100	20230509	-17.49	96000	20220914	27.29	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	96000	27.29	20220914	0.03	Y	271560	500	197 억	16806669	N	N	3029	N	N
91	20230912	150846	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122500	-500	5	-0.41	3133563800	25433	58.42	124500	124900	121200	159900	86100	123000	123208.58	42.51	0	-3277	125600	124300	123000	121700	120400	123650	121050	198	36900	500	93480	100	1	39536132	48432	12.34	1.90	12	0.06	9924.00	64609.00	148100	20230509	-17.29	96000	20220914	27.60	148100	-17.29	20230509	111100	10.26	20230731	148100	-17.29	20230509	96000	27.60	20220914	0.03	Y	271560	500	197 억	16806669	N	N	4436	N	N
92	20230912	140845	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	-600	5	-0.49	2719246400	22048	50.65	124500	124900	121200	159900	86100	123000	123333.02	42.51	0	-2539	125600	124300	123000	121700	120400	123650	121050	198	36900	500	93480	100	1	39536132	48392	12.33	1.89	12	0.06	9924.00	64609.00	148100	20230509	-17.35	96000	20220914	27.50	148100	-17.35	20230509	111100	10.17	20230731	148100	-17.35	20230509	96000	27.50	20220914	0.03	Y	271560	500	197 억	16806669	N	N	4436	N	N
93	20230912	130833	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122600	-400	5	-0.33	2399626700	19439	44.65	124500	124900	121200	159900	86100	123000	123443.94	42.51	0	-1835	125600	124300	123000	121700	120400	123650	121050	198	36900	500	93480	100	1	39536132	48471	12.35	1.90	12	0.05	9924.00	64609.00	148100	20230509	-17.22	96000	20220914	27.71	148100	-17.22	20230509	111100	10.35	20230731	148100	-17.22	20230509	96000	27.71	20220914	0.03	Y	271560	500	197 억	16806669	N	N	4436	N	N
94	20230912	120832	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123400	400	2	0.33	1835488600	14834	34.08	124500	124900	122700	159900	86100	123000	123735.24	42.51	0	-1407	125600	124300	123000	121700	120400	123650	121050	198	36900	500	93480	100	1	39536132	48788	12.43	1.91	12	0.04	9924.00	64609.00	148100	20230509	-16.68	96000	20220914	28.54	148100	-16.68	20230509	111100	11.07	20230731	148100	-16.68	20230509	96000	28.54	20220914	0.03	Y	271560	500	197 억	16806669	N	N	4436	N	N
95	20230912	110838	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123800	800	2	0.65	1429134800	11547	26.53	124500	124900	122700	159900	86100	123000	123766.76	42.51	0	-465	125600	124300	123000	121700	120400	123650	121050	198	36900	500	93480	100	1	39536132	48946	12.47	1.92	12	0.03	9924.00	64609.00	148100	20230509	-16.41	96000	20220914	28.96	148100	-16.41	20230509	111100	11.43	20230731	148100	-16.41	20230509	96000	28.96	20220914	0.03	Y	271560	500	197 억	16806669	N	N	4436	N	N
96	20230912	100829	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123000	0	3	0.00	905031400	7300	16.77	124500	124900	122700	159900	86100	123000	123976.90	42.51	0	-354	125600	124300	123000	121700	120400	123650	121050	198	36900	500	93480	100	1	39536132	48629	12.39	1.90	12	0.02	9924.00	64609.00	148100	20230509	-16.95	96000	20220914	28.12	148100	-16.95	20230509	111100	10.71	20230731	148100	-16.95	20230509	96000	28.12	20220914	0.03	Y	271560	500	197 억	16806669	N	N	4436	N	N
97	20230912	090850	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	124300	1300	2	1.06	201807800	1628	3.74	124500	124500	123000	159900	86100	123000	123960.57	42.51	0	-139	125600	124300	123000	121700	120400	123650	121050	198	36900	500	93480	100	1	39536132	49143	12.53	1.92	12	0.00	9924.00	64609.00	148100	20230509	-16.07	96000	20220914	29.48	148100	-16.07	20230509	111100	11.88	20230731	148100	-16.07	20230509	96000	29.48	20220914	0.03	Y	271560	500	197 억	16806669	N	N	4436	N	N
98	20230911	160831	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123000	-400	5	-0.32	5096018600	41526	85.50	124000	124300	121700	160400	86400	123400	122718.66	42.49	0	-10855	124933	124166	122733	121966	120533	124550	122350	198	37000	500	93780	100	1	39536132	48629	12.39	1.90	12	0.11	9924.00	64609.00	148100	20230509	-16.95	95000	20220908	29.47	148100	-16.95	20230509	111100	10.71	20230731	148100	-16.95	20230509	96000	28.12	20220914	0.04	Y	271560	500	197 억	16799941	N	N	4436	N	N
99	20230911	150836	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123100	-300	5	-0.24	4088151800	33338	68.64	124000	124300	121700	160400	86400	123400	122627.39	42.49	0	-9730	124933	124166	122733	121966	120533	124550	122350	198	37000	500	93780	100	1	39536132	48669	12.40	1.91	12	0.08	9924.00	64609.00	148100	20230509	-16.88	95000	20220908	29.58	148100	-16.88	20230509	111100	10.80	20230731	148100	-16.88	20230509	96000	28.23	20220914	0.04	Y	271560	500	197 억	16799941	N	N	7149	N	N
100	20230911	140844	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	-600	5	-0.49	3071203900	25081	51.64	124000	124300	121700	160400	86400	123400	122451.41	42.49	0	-6142	124933	124166	122733	121966	120533	124550	122350	198	37000	500	93780	100	1	39536132	48550	12.37	1.90	12	0.06	9924.00	64609.00	148100	20230509	-17.08	95000	20220908	29.26	148100	-17.08	20230509	111100	10.53	20230731	148100	-17.08	20230509	96000	27.92	20220914	0.04	Y	271560	500	197 억	16799941	N	N	7149	N	N
101	20230911	130818	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122700	-700	5	-0.57	2543321400	20780	42.79	124000	124300	121700	160400	86400	123400	122392.75	42.49	0	-3957	124933	124166	122733	121966	120533	124550	122350	198	37000	500	93780	100	1	39536132	48511	12.36	1.90	12	0.05	9924.00	64609.00	148100	20230509	-17.15	95000	20220908	29.16	148100	-17.15	20230509	111100	10.44	20230731	148100	-17.15	20230509	96000	27.81	20220914	0.04	Y	271560	500	197 억	16799941	N	N	7149	N	N
102	20230911	120834	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	-1400	5	-1.13	2036248800	16645	34.27	124000	124300	121700	160400	86400	123400	122333.96	42.49	0	-2396	124933	124166	122733	121966	120533	124550	122350	198	37000	500	93780	100	1	39536132	48234	12.29	1.89	12	0.04	9924.00	64609.00	148100	20230509	-17.62	95000	20220908	28.42	148100	-17.62	20230509	111100	9.81	20230731	148100	-17.62	20230509	96000	27.08	20220914	0.04	Y	271560	500	197 억	16799941	N	N	7149	N	N
103	20230911	110819	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	-1300	5	-1.05	1707094400	13946	28.71	124000	124300	121700	160400	86400	123400	122407.46	42.49	0	-1665	124933	124166	122733	121966	120533	124550	122350	198	37000	500	93780	100	1	39536132	48274	12.30	1.89	12	0.04	9924.00	64609.00	148100	20230509	-17.56	95000	20220908	28.53	148100	-17.56	20230509	111100	9.90	20230731	148100	-17.56	20230509	96000	27.19	20220914	0.04	Y	271560	500	197 억	16799941	N	N	7149	N	N
104	20230911	100817	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	-1200	5	-0.97	1138954800	9300	19.15	124000	124300	121700	160400	86400	123400	122468.26	42.49	0	-1318	124933	124166	122733	121966	120533	124550	122350	198	37000	500	93780	100	1	39536132	48313	12.31	1.89	12	0.02	9924.00	64609.00	148100	20230509	-17.49	95000	20220908	28.63	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	96000	27.29	20220914	0.04	Y	271560	500	197 억	16799941	N	N	7149	N	N
105	20230911	090816	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	-1200	5	-0.97	665015600	5429	11.18	124000	124300	121700	160400	86400	123400	122493.20	42.49	0	-378	124933	124166	122733	121966	120533	124550	122350	198	37000	500	93780	100	1	39536132	48313	12.31	1.89	12	0.01	9924.00	64609.00	148100	20230509	-17.49	95000	20220908	28.63	148100	-17.49	20230509	111100	9.99	20230731	148100	-17.49	20230509	96000	27.29	20220914	0.04	Y	271560	500	197 억	16799941	N	N	7149	N	N
106	20230908	160838	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123400	200	2	0.16	5958914600	48526	75.18	123000	123500	121300	160100	86300	123200	122797.75	42.51	0	-15063	125666	124432	121966	120732	118266	125050	121350	198	36900	500	93630	100	1	39536132	48788	12.43	1.91	12	0.12	9924.00	64609.00	148100	20230509	-16.68	93500	20220907	31.98	148100	-16.68	20230509	111100	11.07	20230731	148100	-16.68	20230509	95000	29.89	20220908	0.03	Y	271560	500	197 억	16805368	N	N	7149	N	N
107	20230908	150837	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123200	0	3	0.00	5126781600	41781	64.73	123000	123500	121300	160100	86300	123200	122705.58	42.51	0	-12424	125666	124432	121966	120732	118266	125050	121350	198	36900	500	93630	100	1	39536132	48709	12.41	1.91	12	0.11	9924.00	64609.00	148100	20230509	-16.81	93500	20220907	31.76	148100	-16.81	20230509	111100	10.89	20230731	148100	-16.81	20230509	95000	29.68	20220908	0.03	Y	271560	500	197 억	16805368	N	N	13544	N	N
108	20230908	140827	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122800	-400	5	-0.32	3969747000	32383	50.17	123000	123500	121300	160100	86300	123200	122586.62	42.51	0	-7546	125666	124432	121966	120732	118266	125050	121350	198	36900	500	93630	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	95000	29.26	20220908	0.03	Y	271560	500	197 억	16805368	N	N	13544	N	N
109	20230908	130836	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122900	-300	5	-0.24	3316406700	27065	41.93	123000	123500	121300	160100	86300	123200	122533.90	42.51	0	-5976	125666	124432	121966	120732	118266	125050	121350	198	36900	500	93630	100	1	39536132	48590	12.38	1.90	12	0.07	9924.00	64609.00	148100	20230509	-17.02	93500	20220907	31.44	148100	-17.02	20230509	111100	10.62	20230731	148100	-17.02	20230509	95000	29.37	20220908	0.03	Y	271560	500	197 억	16805368	N	N	13544	N	N
110	20230908	120848	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122900	-300	5	-0.24	2739470400	22369	34.66	123000	123500	121300	160100	86300	123200	122465.96	42.51	0	-4141	125666	124432	121966	120732	118266	125050	121350	198	36900	500	93630	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	95000	29.37	20220908	0.03	Y	271560	500	197 억	16805368	N	N	13544	N	N
111	20230908	110843	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	-900	5	-0.73	2057157600	16809	26.04	123000	123500	121300	160100	86300	123200	122382.35	42.51	0	-2260	125666	124432	121966	120732	118266	125050	121350	198	36900	500	93630	100	1	39536132	48353	12.32	1.89	12	0.04	9924.00	64609.00	148100	20230509	-17.42	93500	20220907	30.80	148100	-17.42	20230509	111100	10.08	20230731	148100	-17.42	20230509	95000	28.74	20220908	0.03	Y	271560	500	197 억	16805368	N	N	13544	N	N
112	20230908	100834	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122600	-600	5	-0.49	1573615900	12856	19.92	123000	123500	121300	160100	86300	123200	122400.74	42.51	0	-1606	125666	124432	121966	120732	118266	125050	121350	198	36900	500	93630	100	1	39536132	48471	12.35	1.90	12	0.03	9924.00	64609.00	148100	20230509	-17.22	93500	20220907	31.12	148100	-17.22	20230509	111100	10.35	20230731	148100	-17.22	20230509	95000	29.05	20220908	0.03	Y	271560	500	197 억	16805368	N	N	13544	N	N
113	20230908	090840	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122700	-500	5	-0.41	537196100	4369	6.77	123000	123500	122100	160100	86300	123200	122954.05	42.51	0	-1016	125666	124432	121966	120732	118266	125050	121350	198	36900	500	93630	100	1	39536132	48511	12.36	1.90	12	0.01	9924.00	64609.00	148100	20230509	-17.15	93500	20220907	31.23	148100	-17.15	20230509	111100	10.44	20230731	148100	-17.15	20230509	95000	29.16	20220908	0.03	Y	271560	500	197 억	16805368	N	N	13544	N	N
114	20230907	160825	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123200	2400	2	1.99	7871304100	64482	175.09	119600	123200	119500	157000	84600	120800	122069.39	42.50	0	-8898	123466	122132	121066	119732	118666	121600	119200	198	36200	500	91800	100	1	39536132	48709	12.41	1.91	12	0.16	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	0.04	Y	271560	500	197 억	16804625	N	N	13544	N	N
115	20230907	150832	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123000	2200	2	1.82	5970648200	49050	133.19	119600	123100	119500	157000	84600	120800	121725.75	42.50	0	-6988	123466	122132	121066	119732	118666	121600	119200	198	36200	500	91800	100	1	39536132	48629	12.39	1.90	12	0.12	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	0.04	Y	271560	500	197 억	16804625	N	N	4944	N	N
116	20230907	140829	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	1400	2	1.16	4425691900	36448	98.97	119600	122600	119500	157000	84600	120800	121424.82	42.50	0	-3459	123466	122132	121066	119732	118666	121600	119200	198	36200	500	91800	100	1	39536132	48313	12.31	1.89	12	0.09	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	16804625	N	N	4944	N	N
117	20230907	130824	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121700	900	2	0.75	3467097600	28608	77.68	119600	122400	119500	157000	84600	120800	121193.29	42.50	0	-1560	123466	122132	121066	119732	118666	121600	119200	198	36200	500	91800	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	0.04	Y	271560	500	197 억	16804625	N	N	4944	N	N
118	20230907	120837	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122300	1500	2	1.24	2971841700	24546	66.65	119600	122400	119500	157000	84600	120800	121072.34	42.50	0	106	123466	122132	121066	119732	118666	121600	119200	198	36200	500	91800	100	1	39536132	48353	12.32	1.89	12	0.06	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	16804625	N	N	4944	N	N
119	20230907	110829	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121800	1000	2	0.83	2280680400	18882	51.27	119600	121800	119500	157000	84600	120800	120785.95	42.50	0	-213	123466	122132	121066	119732	118666	121600	119200	198	36200	500	91800	100	1	39536132	48155	12.27	1.89	12	0.05	9924.00	64609.00	148100	20230509	-17.76	93500	20220907	30.27	148100	-17.76	20230509	111100	9.63	20230731	148100	-17.76	20230509	93500	30.27	20220907	0.04	Y	271560	500	197 억	16804625	N	N	4944	N	N
120	20230907	100830	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121400	600	2	0.50	1702093300	14116	38.33	119600	121400	119500	157000	84600	120800	120579.01	42.50	0	-737	123466	122132	121066	119732	118666	121600	119200	198	36200	500	91800	100	1	39536132	47997	12.23	1.88	12	0.04	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	16804625	N	N	4944	N	N
121	20230907	090843	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120600	-200	5	-0.17	401874700	3342	9.07	119600	120800	119500	157000	84600	120800	120249.76	42.50	0	-66	123466	122132	121066	119732	118666	121600	119200	198	36200	500	91800	100	1	39536132	47681	12.15	1.87	12	0.01	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	0.04	Y	271560	500	197 억	16804625	N	N	4944	N	N
122	20230906	160828	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120800	-1600	5	-1.31	4439461900	36801	76.57	121200	122400	120000	159100	85700	122400	120634.23	42.48	0	3535	124266	123332	121466	120532	118666	123800	121000	198	36700	500	93020	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	0.04	Y	271560	500	197 억	16795071	N	N	4944	N	N
123	20230906	150831	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120400	-2000	5	-1.63	3900293600	32336	67.28	121200	122400	120000	159100	85700	122400	120617.69	42.48	0	2602	124266	123332	121466	120532	118666	123800	121000	198	36700	500	93020	100	1	39536132	47602	12.13	1.86	12	0.08	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	16795071	N	N	6822	N	N
124	20230906	140830	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	-2100	5	-1.72	3232315100	26788	55.74	121200	122400	120000	159100	85700	122400	120662.80	42.48	0	1187	124266	123332	121466	120532	118666	123800	121000	198	36700	500	93020	100	1	39536132	47562	12.12	1.86	12	0.07	9924.00	64609.00	148100	20230509	-18.77	93500	20220907	28.66	148100	-18.77	20230509	111100	8.28	20230731	148100	-18.77	20230509	93500	28.66	20220907	0.04	Y	271560	500	197 억	16795071	N	N	6822	N	N
125	20230906	130821	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	-2200	5	-1.80	2685862900	22251	46.30	121200	122400	120000	159100	85700	122400	120707.51	42.48	0	625	124266	123332	121466	120532	118666	123800	121000	198	36700	500	93020	100	1	39536132	47522	12.11	1.86	12	0.06	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	0.04	Y	271560	500	197 억	16795071	N	N	6822	N	N
126	20230906	120833	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120300	-2100	5	-1.72	2091614200	17305	36.01	121200	122400	120100	159100	85700	122400	120867.62	42.48	0	521	124266	123332	121466	120532	118666	123800	121000	198	36700	500	93020	100	1	39536132	47562	12.12	1.86	12	0.04	9924.00	64609.00	148100	20230509	-18.77	93500	20220907	28.66	148100	-18.77	20230509	111100	8.28	20230731	148100	-18.77	20230509	93500	28.66	20220907	0.04	Y	271560	500	197 억	16795071	N	N	6822	N	N
127	20230906	110841	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120800	-1600	5	-1.31	1693564200	14004	29.14	121200	122400	120100	159100	85700	122400	120934.32	42.48	0	-29	124266	123332	121466	120532	118666	123800	121000	198	36700	500	93020	100	1	39536132	47760	12.17	1.87	12	0.04	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	0.04	Y	271560	500	197 억	16795071	N	N	6822	N	N
128	20230906	100816	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120900	-1500	5	-1.23	1163748800	9626	20.03	121200	122400	120100	159100	85700	122400	120896.41	42.48	0	-97	124266	123332	121466	120532	118666	123800	121000	198	36700	500	93020	100	1	39536132	47799	12.18	1.87	12	0.02	9924.00	64609.00	148100	20230509	-18.37	93500	20220907	29.30	148100	-18.37	20230509	111100	8.82	20230731	148100	-18.37	20230509	93500	29.30	20220907	0.04	Y	271560	500	197 억	16795071	N	N	6822	N	N
129	20230906	090819	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120600	-1800	5	-1.47	418648000	3468	7.22	121200	122400	120100	159100	85700	122400	120717.42	42.48	0	-899	124266	123332	121466	120532	118666	123800	121000	198	36700	500	93020	100	1	39536132	47681	12.15	1.87	12	0.01	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	0.04	Y	271560	500	197 억	16795071	N	N	6822	N	N
130	20230905	160821	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122400	1100	2	0.91	4862279700	40057	72.48	120500	122400	119600	157600	85000	121300	121383.92	42.47	0	-7603	124433	122866	120433	118866	116433	123650	119650	198	36300	500	92180	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	16791183	N	N	6822	N	N
131	20230905	150832	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	800	2	0.66	3805052900	31415	56.84	120500	122100	119600	157600	85000	121300	121122.17	42.47	0	-5118	124433	122866	120433	118866	116433	123650	119650	198	36300	500	92180	100	1	39536132	48274	12.30	1.89	12	0.08	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	16791183	N	N	4802	N	N
132	20230905	140831	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121900	600	2	0.49	2866678600	23708	42.90	120500	121900	119600	157600	85000	121300	120916.09	42.47	0	-4181	124433	122866	120433	118866	116433	123650	119650	198	36300	500	92180	100	1	39536132	48195	12.28	1.89	12	0.06	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	16791183	N	N	4802	N	N
133	20230905	130811	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121500	200	2	0.16	2162396800	17913	32.41	120500	121500	119600	157600	85000	121300	120716.62	42.47	0	-2454	124433	122866	120433	118866	116433	123650	119650	198	36300	500	92180	100	1	39536132	48036	12.24	1.88	12	0.05	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	16791183	N	N	4802	N	N
134	20230905	120815	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120500	-800	5	-0.66	1722515300	14279	25.84	120500	121300	119600	157600	85000	121300	120632.77	42.47	0	-1143	124433	122866	120433	118866	116433	123650	119650	198	36300	500	92180	100	1	39536132	47641	12.14	1.87	12	0.04	9924.00	64609.00	148100	20230509	-18.64	93500	20220907	28.88	148100	-18.64	20230509	111100	8.46	20230731	148100	-18.64	20230509	93500	28.88	20220907	0.03	Y	271560	500	197 억	16791183	N	N	4802	N	N
135	20230905	110821	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120900	-400	5	-0.33	1392866200	11542	20.88	120500	121300	119600	157600	85000	121300	120678.06	42.47	0	-557	124433	122866	120433	118866	116433	123650	119650	198	36300	500	92180	100	1	39536132	47799	12.18	1.87	12	0.03	9924.00	64609.00	148100	20230509	-18.37	93500	20220907	29.30	148100	-18.37	20230509	111100	8.82	20230731	148100	-18.37	20230509	93500	29.30	20220907	0.03	Y	271560	500	197 억	16791183	N	N	4802	N	N
136	20230905	100811	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120900	-400	5	-0.33	952613500	7905	14.30	120500	121200	119600	157600	85000	121300	120507.72	42.47	0	81	124433	122866	120433	118866	116433	123650	119650	198	36300	500	92180	100	1	39536132	47799	12.18	1.87	12	0.02	9924.00	64609.00	148100	20230509	-18.37	93500	20220907	29.30	148100	-18.37	20230509	111100	8.82	20230731	148100	-18.37	20230509	93500	29.30	20220907	0.03	Y	271560	500	197 억	16791183	N	N	4802	N	N
137	20230905	090810	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	-1200	5	-0.99	281739200	2341	4.24	120500	121000	119600	157600	85000	121300	120349.94	42.47	0	-352	124433	122866	120433	118866	116433	123650	119650	198	36300	500	92180	100	1	39536132	47483	12.10	1.86	12	0.01	9924.00	64609.00	148100	20230509	-18.91	93500	20220907	28.45	148100	-18.91	20230509	111100	8.10	20230731	148100	-18.91	20230509	93500	28.45	20220907	0.03	Y	271560	500	197 억	16791183	N	N	4802	N	N
138	20230904	160806	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121300	500	2	0.41	6648634400	55255	141.79	119600	122000	118000	157000	84600	120800	120325.77	42.45	0	-7241	125000	122900	121800	119700	118600	122350	119150	198	36200	500	91800	100	1	39536132	47957	12.22	1.88	12	0.14	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	16783877	N	N	4802	N	N
139	20230904	150754	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121400	600	2	0.50	5488508900	45699	117.27	119600	121400	118000	157000	84600	120800	120101.29	42.45	0	-5042	125000	122900	121800	119700	118600	122350	119150	198	36200	500	91800	100	1	39536132	47997	12.23	1.88	12	0.12	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	0.03	Y	271560	500	197 억	16783877	N	N	4347	N	N
140	20230904	140753	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120500	-300	5	-0.25	4397020500	36664	94.09	119600	121100	118000	157000	84600	120800	119927.46	42.45	0	-3200	125000	122900	121800	119700	118600	122350	119150	198	36200	500	91800	100	1	39536132	47641	12.14	1.87	12	0.09	9924.00	64609.00	148100	20230509	-18.64	93500	20220907	28.88	148100	-18.64	20230509	111100	8.46	20230731	148100	-18.64	20230509	93500	28.88	20220907	0.03	Y	271560	500	197 억	16783877	N	N	4347	N	N
141	20230904	130804	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120200	-600	5	-0.50	3766198600	31424	80.64	119600	121100	118000	157000	84600	120800	119851.02	42.45	0	-3314	125000	122900	121800	119700	118600	122350	119150	198	36200	500	91800	100	1	39536132	47522	12.11	1.86	12	0.08	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	16783877	N	N	4347	N	N
142	20230904	120749	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120600	-200	5	-0.17	3171810100	26492	67.98	119600	121100	118000	157000	84600	120800	119727.09	42.45	0	-3578	125000	122900	121800	119700	118600	122350	119150	198	36200	500	91800	100	1	39536132	47681	12.15	1.87	12	0.07	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	16783877	N	N	4347	N	N
143	20230904	110735	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120100	-700	5	-0.58	2596417500	21709	55.71	119600	121100	118000	157000	84600	120800	119600.97	42.45	0	-3914	125000	122900	121800	119700	118600	122350	119150	198	36200	500	91800	100	1	39536132	47483	12.10	1.86	12	0.05	9924.00	64609.00	148100	20230509	-18.91	93500	20220907	28.45	148100	-18.91	20230509	111100	8.10	20230731	148100	-18.91	20230509	93500	28.45	20220907	0.03	Y	271560	500	197 억	16783877	N	N	4347	N	N
144	20230904	100740	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119500	-1300	5	-1.08	1596833600	13342	34.24	119600	121100	118000	157000	84600	120800	119684.72	42.45	0	-2595	125000	122900	121800	119700	118600	122350	119150	198	36200	500	91800	100	1	39536132	47246	12.04	1.85	12	0.03	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	16783877	N	N	4347	N	N
145	20230904	090755	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	119200	-1600	5	-1.32	477513000	4021	10.32	119600	119600	118000	157000	84600	120800	118754.79	42.45	0	-1215	125000	122900	121800	119700	118600	122350	119150	198	36200	500	91800	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	0.03	Y	271560	500	197 억	16783877	N	N	4347	N	N
146	20230901	160746	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	120800	-1000	5	-0.82	4752984300	38912	35.00	122900	123900	120700	158300	85300	121800	122147.63	42.44	0	-4403	126133	123966	122333	120166	118533	123150	119350	198	36500	500	92560	100	1	39536132	47760	12.17	1.87	12	0.10	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	16778026	N	N	4347	N	N
147	20230901	150753	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121100	-700	5	-0.57	4061718000	33194	29.86	122900	123900	120700	158300	85300	121800	122363.02	42.44	0	-4521	126133	123966	122333	120166	118533	123150	119350	198	36500	500	92560	100	1	39536132	47878	12.20	1.87	12	0.08	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	16778026	N	N	3433	N	N
148	20230901	140755	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	121600	-200	5	-0.16	3306762800	26952	24.24	122900	123900	121200	158300	85300	121800	122690.81	42.44	0	-1818	126133	123966	122333	120166	118533	123150	119350	198	36500	500	92560	100	1	39536132	48076	12.25	1.88	12	0.07	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	16778026	N	N	3433	N	N
149	20230901	130733	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	300	2	0.25	2825067900	22994	20.68	122900	123900	121800	158300	85300	121800	122861.09	42.44	0	68	126133	123966	122333	120166	118533	123150	119350	198	36500	500	92560	100	1	39536132	48274	12.30	1.89	12	0.06	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	16778026	N	N	3433	N	N
150	20230901	120743	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122100	300	2	0.25	2630718400	21402	19.25	122900	123900	121800	158300	85300	121800	122919.28	42.44	0	306	126133	123966	122333	120166	118533	123150	119350	198	36500	500	92560	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	16778026	N	N	3433	N	N
151	20230901	110742	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122200	400	2	0.33	2543797000	20690	18.61	122900	123900	121800	158300	85300	121800	122948.14	42.44	0	430	126133	123966	122333	120166	118533	123150	119350	198	36500	500	92560	100	1	39536132	48313	12.31	1.89	12	0.05	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	16778026	N	N	3433	N	N
152	20230901	100737	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	123100	1300	2	1.07	2059601200	16738	15.06	122900	123900	121800	158300	85300	121800	123049.42	42.44	0	1128	126133	123966	122333	120166	118533	123150	119350	198	36500	500	92560	100	1	39536132	48669	12.40	1.91	12	0.04	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	16778026	N	N	3433	N	N
153	20230901	090726	55	20.00	KOSPI200	음식료품	N	N	N	Y	40	N	122000	200	2	0.16	812118600	6596	5.93	122900	123900	122000	158300	85300	121800	123122.89	42.44	0	447	126133	123966	122333	120166	118533	123150	119350	198	36500	500	92560	100	1	39536132	48234	12.29	1.89	12	0.02	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	16778026	N	N	3433	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History