KissMeData/011150/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160256	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	-55	5	-1.59	1078745885	315139	47.84	3425	3470	3390	4485	2415	3450	3423.20	2.33	50930	3623	3536	3493	3406	3363	3515	3385	180	1035	500	2270	5	1	35930773	1220	16.56	1.62	12	0.88	205.00	2095.00	4370	20230615	-22.31	2430	20221013	39.71	4370	-22.31	20230615	2815	20.60	20230102	4370	-22.31	20230615	2430	39.71	20221013	5.96	N	011150	500	179 억	837741	N	N	14	N	N
3	20230831	150332	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3400	-50	5	-1.45	895922735	261285	39.66	3425	3470	3400	4485	2415	3450	3428.86	2.33	46242	3623	3536	3493	3406	3363	3515	3385	180	1035	500	2270	5	1	35930773	1222	16.59	1.62	12	0.73	205.00	2095.00	4370	20230615	-22.20	2430	20221013	39.92	4370	-22.20	20230615	2815	20.78	20230102	4370	-22.20	20230615	2430	39.92	20221013	5.96	N	011150	500	179 억	837741	N	N	9	N	N
4	20230831	140346	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	-20	5	-0.58	765639860	223144	33.87	3425	3470	3405	4485	2415	3450	3431.10	2.33	37389	3623	3536	3493	3406	3363	3515	3385	180	1035	500	2270	5	1	35930773	1232	16.73	1.64	12	0.62	205.00	2095.00	4370	20230615	-21.51	2430	20221013	41.15	4370	-21.51	20230615	2815	21.85	20230102	4370	-21.51	20230615	2430	41.15	20221013	5.96	N	011150	500	179 억	837741	N	N	9	N	N
5	20230831	130339	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	-20	5	-0.58	654842015	190790	28.96	3425	3470	3405	4485	2415	3450	3432.21	2.33	34065	3623	3536	3493	3406	3363	3515	3385	180	1035	500	2270	5	1	35930773	1232	16.73	1.64	12	0.53	205.00	2095.00	4370	20230615	-21.51	2430	20221013	41.15	4370	-21.51	20230615	2815	21.85	20230102	4370	-21.51	20230615	2430	41.15	20221013	5.96	N	011150	500	179 억	837741	N	N	9	N	N
6	20230831	120342	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	-20	5	-0.58	606111810	176629	26.81	3425	3470	3405	4485	2415	3450	3431.49	2.33	33487	3623	3536	3493	3406	3363	3515	3385	180	1035	500	2270	5	1	35930773	1232	16.73	1.64	12	0.49	205.00	2095.00	4370	20230615	-21.51	2430	20221013	41.15	4370	-21.51	20230615	2815	21.85	20230102	4370	-21.51	20230615	2430	41.15	20221013	5.96	N	011150	500	179 억	837741	N	N	9	N	N
7	20230831	110455	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3425	-25	5	-0.72	493128610	143718	21.82	3425	3470	3405	4485	2415	3450	3431.14	2.33	26499	3623	3536	3493	3406	3363	3515	3385	180	1035	500	2270	5	1	35930773	1231	16.71	1.63	12	0.40	205.00	2095.00	4370	20230615	-21.62	2430	20221013	40.95	4370	-21.62	20230615	2815	21.67	20230102	4370	-21.62	20230615	2430	40.95	20221013	5.96	N	011150	500	179 억	837741	N	N	9	N	N
8	20230831	100407	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3450	0	3	0.00	237876535	69125	10.49	3425	3470	3425	4485	2415	3450	3441.17	2.33	10254	3623	3536	3493	3406	3363	3515	3385	180	1035	500	2270	5	1	35930773	1240	16.83	1.65	12	0.19	205.00	2095.00	4370	20230615	-21.05	2430	20221013	41.98	4370	-21.05	20230615	2815	22.56	20230102	4370	-21.05	20230615	2430	41.98	20221013	5.96	N	011150	500	179 억	837741	N	N	9	N	N
9	20230831	090315	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3445	-5	5	-0.14	69670270	20278	3.08	3425	3470	3425	4485	2415	3450	3435.31	2.33	2961	3623	3536	3493	3406	3363	3515	3385	180	1035	500	2270	5	1	35930773	1238	16.80	1.64	12	0.06	205.00	2095.00	4370	20230615	-21.17	2430	20221013	41.77	4370	-21.17	20230615	2815	22.38	20230102	4370	-21.17	20230615	2430	41.77	20221013	5.96	N	011150	500	179 억	837741	N	N	9	N	N
10	20230830	160257	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3450	-170	5	-4.70	2268955185	649606	63.30	3575	3580	3450	4705	2535	3620	3492.88	2.79	-140287	3753	3686	3583	3516	3413	3720	3550	180	1085	500	2380	5	1	35930773	1240	16.83	1.65	12	1.81	205.00	2095.00	4370	20230615	-21.05	2430	20221013	41.98	4370	-21.05	20230615	2815	22.56	20230102	4370	-21.05	20230615	2430	41.98	20221013	5.84	N	011150	500	179 억	1004138	N	N	9	N	N
11	20230830	150325	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3460	-160	5	-4.42	2116073835	605355	58.99	3575	3580	3455	4705	2535	3620	3495.50	2.79	-147625	3753	3686	3583	3516	3413	3720	3550	180	1085	500	2380	5	1	35930773	1243	16.88	1.65	12	1.68	205.00	2095.00	4370	20230615	-20.82	2430	20221013	42.39	4370	-20.82	20230615	2815	22.91	20230102	4370	-20.82	20230615	2430	42.39	20221013	5.84	N	011150	500	179 억	1004138	N	N	0	N	N
12	20230830	140346	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3465	-155	5	-4.28	1884397940	538466	52.47	3575	3580	3460	4705	2535	3620	3499.46	2.79	-144212	3753	3686	3583	3516	3413	3720	3550	180	1085	500	2380	5	1	35930773	1245	16.90	1.65	12	1.50	205.00	2095.00	4370	20230615	-20.71	2430	20221013	42.59	4370	-20.71	20230615	2815	23.09	20230102	4370	-20.71	20230615	2430	42.59	20221013	5.84	N	011150	500	179 억	1004138	N	N	0	N	N
13	20230830	130332	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3475	-145	5	-4.01	1628361550	464612	45.27	3575	3580	3470	4705	2535	3620	3504.66	2.79	-129189	3753	3686	3583	3516	3413	3720	3550	180	1085	500	2380	5	1	35930773	1249	16.95	1.66	12	1.29	205.00	2095.00	4370	20230615	-20.48	2430	20221013	43.00	4370	-20.48	20230615	2815	23.45	20230102	4370	-20.48	20230615	2430	43.00	20221013	5.84	N	011150	500	179 억	1004138	N	N	0	N	N
14	20230830	120338	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3480	-140	5	-3.87	1506311975	429542	41.86	3575	3580	3470	4705	2535	3620	3506.66	2.79	-114108	3753	3686	3583	3516	3413	3720	3550	180	1085	500	2380	5	1	35930773	1250	16.98	1.66	12	1.20	205.00	2095.00	4370	20230615	-20.37	2430	20221013	43.21	4370	-20.37	20230615	2815	23.62	20230102	4370	-20.37	20230615	2430	43.21	20221013	5.84	N	011150	500	179 억	1004138	N	N	0	N	N
15	20230830	110446	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3490	-130	5	-3.59	1359899955	387458	37.76	3575	3580	3470	4705	2535	3620	3509.67	2.79	-108313	3753	3686	3583	3516	3413	3720	3550	180	1085	500	2380	5	1	35930773	1254	17.02	1.67	12	1.08	205.00	2095.00	4370	20230615	-20.14	2430	20221013	43.62	4370	-20.14	20230615	2815	23.98	20230102	4370	-20.14	20230615	2430	43.62	20221013	5.84	N	011150	500	179 억	1004138	N	N	0	N	N
16	20230830	100356	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3495	-125	5	-3.45	990430045	281514	27.43	3575	3580	3480	4705	2535	3620	3518.06	2.79	-96951	3753	3686	3583	3516	3413	3720	3550	180	1085	500	2380	5	1	35930773	1256	17.05	1.67	12	0.78	205.00	2095.00	4370	20230615	-20.02	2430	20221013	43.83	4370	-20.02	20230615	2815	24.16	20230102	4370	-20.02	20230615	2430	43.83	20221013	5.84	N	011150	500	179 억	1004138	N	N	0	N	N
17	20230830	090312	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	-100	5	-2.76	225412100	63630	6.20	3575	3580	3500	4705	2535	3620	3541.97	2.79	-33119	3753	3686	3583	3516	3413	3720	3550	180	1085	500	2380	5	1	35930773	1265	17.17	1.68	12	0.18	205.00	2095.00	4370	20230615	-19.45	2430	20221013	44.86	4370	-19.45	20230615	2815	25.04	20230102	4370	-19.45	20230615	2430	44.86	20221013	5.84	N	011150	500	179 억	1004138	N	N	0	N	N
18	20230829	160254	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3620	80	2	2.26	3456645845	967508	69.95	3485	3650	3480	4600	2480	3540	3572.72	2.43	122792	3700	3620	3560	3480	3420	3660	3520	180	1060	500	2330	5	1	35930773	1301	17.66	1.73	12	2.69	205.00	2095.00	4370	20230615	-17.16	2430	20221013	48.97	4370	-17.16	20230615	2815	28.60	20230102	4370	-17.16	20230615	2430	48.97	20221013	5.67	N	011150	500	179 억	874097	N	N	0	N	N
19	20230829	150327	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3560	20	2	0.56	2958428945	828915	59.93	3485	3650	3480	4600	2480	3540	3569.06	2.43	158728	3700	3620	3560	3480	3420	3660	3520	180	1060	500	2330	5	1	35930773	1279	17.37	1.70	12	2.31	205.00	2095.00	4370	20230615	-18.54	2430	20221013	46.50	4370	-18.54	20230615	2815	26.47	20230102	4370	-18.54	20230615	2430	46.50	20221013	5.67	N	011150	500	179 억	874097	N	N	0	N	N
20	20230829	140349	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3535	-5	5	-0.14	2636736125	738406	53.39	3485	3650	3480	4600	2480	3540	3570.88	2.43	148663	3700	3620	3560	3480	3420	3660	3520	180	1060	500	2330	5	1	35930773	1270	17.24	1.69	12	2.06	205.00	2095.00	4370	20230615	-19.11	2430	20221013	45.47	4370	-19.11	20230615	2815	25.58	20230102	4370	-19.11	20230615	2430	45.47	20221013	5.67	N	011150	500	179 억	874097	N	N	0	N	N
21	20230829	130336	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3515	-25	5	-0.71	2247625215	627529	45.37	3485	3650	3485	4600	2480	3540	3581.75	2.43	119827	3700	3620	3560	3480	3420	3660	3520	180	1060	500	2330	5	1	35930773	1263	17.15	1.68	12	1.75	205.00	2095.00	4370	20230615	-19.57	2430	20221013	44.65	4370	-19.57	20230615	2815	24.87	20230102	4370	-19.57	20230615	2430	44.65	20221013	5.67	N	011150	500	179 억	874097	N	N	0	N	N
22	20230829	120343	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3560	20	2	0.56	2092996630	583767	42.21	3485	3650	3485	4600	2480	3540	3585.38	2.43	125438	3700	3620	3560	3480	3420	3660	3520	180	1060	500	2330	5	1	35930773	1279	17.37	1.70	12	1.62	205.00	2095.00	4370	20230615	-18.54	2430	20221013	46.50	4370	-18.54	20230615	2815	26.47	20230102	4370	-18.54	20230615	2430	46.50	20221013	5.67	N	011150	500	179 억	874097	N	N	0	N	N
23	20230829	110534	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3570	30	2	0.85	1926403785	536820	38.81	3485	3650	3485	4600	2480	3540	3588.61	2.43	122962	3700	3620	3560	3480	3420	3660	3520	180	1060	500	2330	5	1	35930773	1283	17.41	1.70	12	1.49	205.00	2095.00	4370	20230615	-18.31	2430	20221013	46.91	4370	-18.31	20230615	2815	26.82	20230102	4370	-18.31	20230615	2430	46.91	20221013	5.67	N	011150	500	179 억	874097	N	N	0	N	N
24	20230829	100404	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3600	60	2	1.69	1724516560	480332	34.73	3485	3650	3485	4600	2480	3540	3590.33	2.43	106755	3700	3620	3560	3480	3420	3660	3520	180	1060	500	2330	5	1	35930773	1294	17.56	1.72	12	1.34	205.00	2095.00	4370	20230615	-17.62	2430	20221013	48.15	4370	-17.62	20230615	2815	27.89	20230102	4370	-17.62	20230615	2430	48.15	20221013	5.67	N	011150	500	179 억	874097	N	N	0	N	N
25	20230829	090248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3525	-15	5	-0.42	236216335	67225	4.86	3485	3570	3485	4600	2480	3540	3513.54	2.43	10650	3700	3620	3560	3480	3420	3660	3520	180	1060	500	2330	5	1	35930773	1267	17.20	1.68	12	0.19	205.00	2095.00	4370	20230615	-19.34	2430	20221013	45.06	4370	-19.34	20230615	2815	25.22	20230102	4370	-19.34	20230615	2430	45.06	20221013	5.67	N	011150	500	179 억	874097	N	N	0	N	N
26	20230828	160247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3540	-35	5	-0.98	4852735460	1358375	71.16	3525	3640	3500	4645	2505	3575	3572.55	1.75	229186	3718	3646	3563	3491	3408	3682	3527	180	1070	500	2350	5	1	35930773	1272	17.27	1.69	12	3.78	205.00	2095.00	4370	20230615	-18.99	2430	20221013	45.68	4370	-18.99	20230615	2815	25.75	20230102	4370	-18.99	20230615	2430	45.68	20221013	5.53	N	011150	500	179 억	627892	N	N	0	N	N
27	20230828	150250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	-55	5	-1.54	4515766100	1262733	66.15	3525	3640	3500	4645	2505	3575	3576.18	1.75	196333	3718	3646	3563	3491	3408	3682	3527	180	1070	500	2350	5	1	35930773	1265	17.17	1.68	12	3.51	205.00	2095.00	4370	20230615	-19.45	2430	20221013	44.86	4370	-19.45	20230615	2815	25.04	20230102	4370	-19.45	20230615	2430	44.86	20221013	5.53	N	011150	500	179 억	627892	N	N	0	N	N
28	20230828	140251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3560	-15	5	-0.42	4039936645	1127973	59.09	3525	3640	3500	4645	2505	3575	3581.59	1.75	168611	3718	3646	3563	3491	3408	3682	3527	180	1070	500	2350	5	1	35930773	1279	17.37	1.70	12	3.14	205.00	2095.00	4370	20230615	-18.54	2430	20221013	46.50	4370	-18.54	20230615	2815	26.47	20230102	4370	-18.54	20230615	2430	46.50	20221013	5.53	N	011150	500	179 억	627892	N	N	0	N	N
29	20230828	130253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3585	10	2	0.28	3683868165	1028041	53.85	3525	3640	3500	4645	2505	3575	3583.39	1.75	149130	3718	3646	3563	3491	3408	3682	3527	180	1070	500	2350	5	1	35930773	1288	17.49	1.71	12	2.86	205.00	2095.00	4370	20230615	-17.96	2430	20221013	47.53	4370	-17.96	20230615	2815	27.35	20230102	4370	-17.96	20230615	2430	47.53	20221013	5.53	N	011150	500	179 억	627892	N	N	0	N	N
30	20230828	120251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3585	10	2	0.28	3501123490	977004	51.18	3525	3640	3500	4645	2505	3575	3583.53	1.75	151789	3718	3646	3563	3491	3408	3682	3527	180	1070	500	2350	5	1	35930773	1288	17.49	1.71	12	2.72	205.00	2095.00	4370	20230615	-17.96	2430	20221013	47.53	4370	-17.96	20230615	2815	27.35	20230102	4370	-17.96	20230615	2430	47.53	20221013	5.53	N	011150	500	179 억	627892	N	N	0	N	N
31	20230828	110249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3575	0	3	0.00	3227557945	900503	47.17	3525	3640	3500	4645	2505	3575	3584.18	1.75	156633	3718	3646	3563	3491	3408	3682	3527	180	1070	500	2350	5	1	35930773	1285	17.44	1.71	12	2.51	205.00	2095.00	4370	20230615	-18.19	2430	20221013	47.12	4370	-18.19	20230615	2815	27.00	20230102	4370	-18.19	20230615	2430	47.12	20221013	5.53	N	011150	500	179 억	627892	N	N	0	N	N
32	20230828	100245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3620	45	2	1.26	2561663930	715401	37.48	3525	3635	3500	4645	2505	3575	3580.74	1.75	128348	3718	3646	3563	3491	3408	3682	3527	180	1070	500	2350	5	1	35930773	1301	17.66	1.73	12	1.99	205.00	2095.00	4370	20230615	-17.16	2430	20221013	48.97	4370	-17.16	20230615	2815	28.60	20230102	4370	-17.16	20230615	2430	48.97	20221013	5.53	N	011150	500	179 억	627892	N	N	0	N	N
33	20230828	090250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3600	25	2	0.70	680971675	189862	9.95	3525	3635	3525	4645	2505	3575	3586.70	1.75	25409	3718	3646	3563	3491	3408	3682	3527	180	1070	500	2350	5	1	35930773	1294	17.56	1.72	12	0.53	205.00	2095.00	4370	20230615	-17.62	2430	20221013	48.15	4370	-17.62	20230615	2815	27.89	20230102	4370	-17.62	20230615	2430	48.15	20221013	5.53	N	011150	500	179 억	627892	N	N	0	N	N
34	20230825	160249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3575	-105	5	-2.85	6452370365	1817635	23.67	3525	3635	3480	4780	2580	3680	3549.44	1.22	186478	4150	3915	3665	3430	3180	4032	3547	180	1100	500	2420	5	1	35930773	1285	17.44	1.71	12	5.06	205.00	2095.00	4370	20230615	-18.19	2430	20221013	47.12	4370	-18.19	20230615	2815	27.00	20230102	4370	-18.19	20230615	2430	47.12	20221013	5.90	N	011150	500	179 억	436951	N	N	0	N	N
35	20230825	150250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3575	-105	5	-2.85	5665285355	1598140	20.81	3525	3635	3480	4780	2580	3680	3544.45	1.22	186261	4150	3915	3665	3430	3180	4032	3547	180	1100	500	2420	5	1	35930773	1285	17.44	1.71	12	4.45	205.00	2095.00	4370	20230615	-18.19	2430	20221013	47.12	4370	-18.19	20230615	2815	27.00	20230102	4370	-18.19	20230615	2430	47.12	20221013	5.90	N	011150	500	179 억	436951	N	N	0	N	N
36	20230825	140249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	-160	5	-4.35	4858070135	1371229	17.85	3525	3635	3480	4780	2580	3680	3542.30	1.22	183149	4150	3915	3665	3430	3180	4032	3547	180	1100	500	2420	5	1	35930773	1265	17.17	1.68	12	3.82	205.00	2095.00	4370	20230615	-19.45	2430	20221013	44.86	4370	-19.45	20230615	2815	25.04	20230102	4370	-19.45	20230615	2430	44.86	20221013	5.90	N	011150	500	179 억	436951	N	N	0	N	N
37	20230825	130249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3530	-150	5	-4.08	4621600560	1304027	16.98	3525	3635	3480	4780	2580	3680	3543.52	1.22	189566	4150	3915	3665	3430	3180	4032	3547	180	1100	500	2420	5	1	35930773	1268	17.22	1.68	12	3.63	205.00	2095.00	4370	20230615	-19.22	2430	20221013	45.27	4370	-19.22	20230615	2815	25.40	20230102	4370	-19.22	20230615	2430	45.27	20221013	5.90	N	011150	500	179 억	436951	N	N	0	N	N
38	20230825	120250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3545	-135	5	-3.67	3987736385	1126259	14.66	3525	3635	3480	4780	2580	3680	3540.00	1.22	164967	4150	3915	3665	3430	3180	4032	3547	180	1100	500	2420	5	1	35930773	1274	17.29	1.69	12	3.13	205.00	2095.00	4370	20230615	-18.88	2430	20221013	45.88	4370	-18.88	20230615	2815	25.93	20230102	4370	-18.88	20230615	2430	45.88	20221013	5.90	N	011150	500	179 억	436951	N	N	0	N	N
39	20230825	110250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3490	-190	5	-5.16	3335314825	941966	12.27	3525	3635	3480	4780	2580	3680	3539.98	1.22	155767	4150	3915	3665	3430	3180	4032	3547	180	1100	500	2420	5	1	35930773	1254	17.02	1.67	12	2.62	205.00	2095.00	4370	20230615	-20.14	2430	20221013	43.62	4370	-20.14	20230615	2815	23.98	20230102	4370	-20.14	20230615	2430	43.62	20221013	5.90	N	011150	500	179 억	436951	N	N	0	N	N
40	20230825	100249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	-160	5	-4.35	2530369710	712017	9.27	3525	3635	3495	4780	2580	3680	3552.82	1.22	94435	4150	3915	3665	3430	3180	4032	3547	180	1100	500	2420	5	1	35930773	1265	17.17	1.68	12	1.98	205.00	2095.00	4370	20230615	-19.45	2430	20221013	44.86	4370	-19.45	20230615	2815	25.04	20230102	4370	-19.45	20230615	2430	44.86	20221013	5.90	N	011150	500	179 억	436951	N	N	0	N	N
41	20230825	090250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3565	-115	5	-3.12	653275640	184426	2.40	3525	3595	3495	4780	2580	3680	3537.95	1.22	-1371	4150	3915	3665	3430	3180	4032	3547	180	1100	500	2420	5	1	35930773	1281	17.39	1.70	12	0.51	205.00	2095.00	4370	20230615	-18.42	2430	20221013	46.71	4370	-18.42	20230615	2815	26.64	20230102	4370	-18.42	20230615	2430	46.71	20221013	5.90	N	011150	500	179 억	436951	N	N	0	N	N
42	20230824	160247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3680	35	2	0.96	27071785345	7401435	50.66	3650	3900	3415	4735	2555	3645	3657.61	1.37	-60053	4571	4107	3801	3337	3031	3955	3185	180	1090	500	2400	5	1	35930773	1322	17.95	1.76	12	20.60	205.00	2095.00	4370	20230615	-15.79	2430	20221013	51.44	4370	-15.79	20230615	2815	30.73	20230102	4370	-15.79	20230615	2430	51.44	20221013	5.39	N	011150	500	179 억	493457	N	N	0	N	N
43	20230824	150246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3545	-100	5	-2.74	24421062405	6673689	45.68	3650	3900	3415	4735	2555	3645	3659.31	1.37	-51558	4571	4107	3801	3337	3031	3955	3185	180	1090	500	2400	5	1	35930773	1274	17.29	1.69	12	18.57	205.00	2095.00	4370	20230615	-18.88	2430	20221013	45.88	4370	-18.88	20230615	2815	25.93	20230102	4370	-18.88	20230615	2430	45.88	20221013	5.39	N	011150	500	179 억	493457	N	N	0	N	N
44	20230824	140247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3510	-135	5	-3.70	6626777470	1848335	12.65	3650	3705	3460	4735	2555	3645	3585.26	1.37	221920	4571	4107	3801	3337	3031	3955	3185	180	1090	500	2400	5	1	35930773	1261	17.12	1.68	12	5.14	205.00	2095.00	4370	20230615	-19.68	2430	20221013	44.44	4370	-19.68	20230615	2815	24.69	20230102	4370	-19.68	20230615	2430	44.44	20221013	5.39	N	011150	500	179 억	493457	N	N	0	N	N
45	20230824	130248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3590	-55	5	-1.51	5268599260	1463159	10.01	3650	3705	3460	4735	2555	3645	3600.83	1.37	97733	4571	4107	3801	3337	3031	3955	3185	180	1090	500	2400	5	1	35930773	1290	17.51	1.71	12	4.07	205.00	2095.00	4370	20230615	-17.85	2430	20221013	47.74	4370	-17.85	20230615	2815	27.53	20230102	4370	-17.85	20230615	2430	47.74	20221013	5.39	N	011150	500	179 억	493457	N	N	0	N	N
46	20230824	120249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3600	-45	5	-1.23	4465937210	1240520	8.49	3650	3705	3460	4735	2555	3645	3600.05	1.37	62356	4571	4107	3801	3337	3031	3955	3185	180	1090	500	2400	5	1	35930773	1294	17.56	1.72	12	3.45	205.00	2095.00	4370	20230615	-17.62	2430	20221013	48.15	4370	-17.62	20230615	2815	27.89	20230102	4370	-17.62	20230615	2430	48.15	20221013	5.39	N	011150	500	179 억	493457	N	N	0	N	N
47	20230824	110247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3660	15	2	0.41	3857197965	1071003	7.33	3650	3705	3460	4735	2555	3645	3601.48	1.37	17071	4571	4107	3801	3337	3031	3955	3185	180	1090	500	2400	5	1	35930773	1315	17.85	1.75	12	2.98	205.00	2095.00	4370	20230615	-16.25	2430	20221013	50.62	4370	-16.25	20230615	2815	30.02	20230102	4370	-16.25	20230615	2430	50.62	20221013	5.39	N	011150	500	179 억	493457	N	N	0	N	N
48	20230824	100248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3645	0	3	0.00	2833591055	790883	5.41	3650	3705	3460	4735	2555	3645	3582.81	1.37	14214	4571	4107	3801	3337	3031	3955	3185	180	1090	500	2400	5	1	35930773	1310	17.78	1.74	12	2.20	205.00	2095.00	4370	20230615	-16.59	2430	20221013	50.00	4370	-16.59	20230615	2815	29.48	20230102	4370	-16.59	20230615	2430	50.00	20221013	5.39	N	011150	500	179 억	493457	N	N	0	N	N
49	20230824	090249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3565	-80	5	-2.19	750613460	206242	1.41	3650	3705	3560	4735	2555	3645	3639.48	1.37	-33835	4571	4107	3801	3337	3031	3955	3185	180	1090	500	2400	5	1	35930773	1281	17.39	1.70	12	0.57	205.00	2095.00	4370	20230615	-18.42	2430	20221013	46.71	4370	-18.42	20230615	2815	26.64	20230102	4370	-18.42	20230615	2430	46.71	20221013	5.39	N	011150	500	179 억	493457	N	N	0	N	N
50	20230823	160246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3645	150	2	4.29	55489953625	14268309	76.61	3680	4265	3495	4540	2450	3495	3889.09	0.93	128802	4475	3985	3595	3105	2715	4230	3350	180	1045	500	2300	5	1	35930773	1310	17.78	1.74	12	39.71	205.00	2095.00	4370	20230615	-16.59	2430	20221013	50.00	4370	-16.59	20230615	2815	29.48	20230102	4370	-16.59	20230615	2430	50.00	20221013	5.38	N	011150	500	179 억	332706	N	N	0	N	N
51	20230823	150247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3610	115	2	3.29	54651759255	14036577	75.36	3680	4265	3495	4540	2450	3495	3893.52	0.93	62065	4475	3985	3595	3105	2715	4230	3350	180	1045	500	2300	5	1	35930773	1297	17.61	1.72	12	39.07	205.00	2095.00	4370	20230615	-17.39	2430	20221013	48.56	4370	-17.39	20230615	2815	28.24	20230102	4370	-17.39	20230615	2430	48.56	20221013	5.38	N	011150	500	179 억	332706	N	N	0	N	N
52	20230823	140249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3580	85	2	2.43	52922153175	13559770	72.80	3680	4265	3495	4540	2450	3495	3902.88	0.93	-84468	4475	3985	3595	3105	2715	4230	3350	180	1045	500	2300	5	1	35930773	1286	17.46	1.71	12	37.74	205.00	2095.00	4370	20230615	-18.08	2430	20221013	47.33	4370	-18.08	20230615	2815	27.18	20230102	4370	-18.08	20230615	2430	47.33	20221013	5.38	N	011150	500	179 억	332706	N	N	0	N	N
53	20230823	130247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3640	145	2	4.15	49530686425	12610253	67.71	3680	4265	3640	4540	2450	3495	3927.81	0.93	-311292	4475	3985	3595	3105	2715	4230	3350	180	1045	500	2300	5	1	35930773	1308	17.76	1.74	12	35.10	205.00	2095.00	4370	20230615	-16.70	2430	20221013	49.79	4370	-16.70	20230615	2815	29.31	20230102	4370	-16.70	20230615	2430	49.79	20221013	5.38	N	011150	500	179 억	332706	N	N	0	N	N
54	20230823	120248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3780	285	2	8.15	47108372980	11960853	64.22	3680	4265	3645	4540	2450	3495	3938.55	0.93	-315036	4475	3985	3595	3105	2715	4230	3350	180	1045	500	2300	5	1	35930773	1358	18.44	1.80	12	33.29	205.00	2095.00	4370	20230615	-13.50	2430	20221013	55.56	4370	-13.50	20230615	2815	34.28	20230102	4370	-13.50	20230615	2430	55.56	20221013	5.38	N	011150	500	179 억	332706	N	N	0	N	N
55	20230823	110247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3850	355	2	10.16	45335216000	11494366	61.71	3680	4265	3645	4540	2450	3495	3944.12	0.93	-307533	4475	3985	3595	3105	2715	4230	3350	180	1045	500	2300	5	1	35930773	1383	18.78	1.84	12	31.99	205.00	2095.00	4370	20230615	-11.90	2430	20221013	58.44	4370	-11.90	20230615	2815	36.77	20230102	4370	-11.90	20230615	2430	58.44	20221013	5.38	N	011150	500	179 억	332706	N	N	0	N	N
56	20230823	100247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3775	280	2	8.01	38392687020	9697804	52.07	3680	4265	3645	4540	2450	3495	3958.91	0.93	-290104	4475	3985	3595	3105	2715	4230	3350	180	1045	500	2300	5	1	35930773	1356	18.41	1.80	12	26.99	205.00	2095.00	4370	20230615	-13.62	2430	20221013	55.35	4370	-13.62	20230615	2815	34.10	20230102	4370	-13.62	20230615	2430	55.35	20221013	5.38	N	011150	500	179 억	332706	N	N	0	N	N
57	20230823	090249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3680	185	2	5.29	2898371355	783780	4.21	3680	3775	3645	4540	2450	3495	3697.94	0.93	-98506	4475	3985	3595	3105	2715	4230	3350	180	1045	500	2300	5	1	35930773	1322	17.95	1.76	12	2.18	205.00	2095.00	4370	20230615	-15.79	2430	20221013	51.44	4370	-15.79	20230615	2815	30.73	20230102	4370	-15.79	20230615	2430	51.44	20221013	5.38	N	011150	500	179 억	332706	N	N	0	N	N
58	20230822	160246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3495	315	2	9.91	68638506970	17950291	8473.27	3210	4085	3205	4130	2230	3180	3824.62	1.03	-38507	3273	3226	3153	3106	3033	3250	3130	180	950	500	2090	5	1	35930773	1256	17.05	1.67	12	49.96	205.00	2095.00	4370	20230615	-20.02	2430	20221013	43.83	4370	-20.02	20230615	2815	24.16	20230102	4370	-20.02	20230615	2430	43.83	20221013	5.39	N	011150	500	179 억	371714	N	N	0	N	N
59	20230822	150246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3815	635	2	19.97	62310839060	16164591	7630.35	3210	4085	3205	4130	2230	3180	3854.77	1.03	-241829	3273	3226	3153	3106	3033	3250	3130	180	950	500	2090	5	1	35930773	1371	18.61	1.82	12	44.99	205.00	2095.00	4370	20230615	-12.70	2430	20221013	57.00	4370	-12.70	20230615	2815	35.52	20230102	4370	-12.70	20230615	2430	57.00	20221013	5.39	N	011150	500	179 억	371714	N	N	0	N	N
60	20230822	140247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3990	810	2	25.47	53256451680	13881932	6552.84	3210	4085	3205	4130	2230	3180	3836.39	1.03	-295548	3273	3226	3153	3106	3033	3250	3130	180	950	500	2090	5	1	35930773	1434	19.46	1.90	12	38.64	205.00	2095.00	4370	20230615	-8.70	2430	20221013	64.20	4370	-8.70	20230615	2815	41.74	20230102	4370	-8.70	20230615	2430	64.20	20221013	5.39	N	011150	500	179 억	371714	N	N	0	N	N
61	20230822	130246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	4015	835	2	26.26	45766312025	12026606	5677.05	3210	4050	3205	4130	2230	3180	3805.42	1.03	-191821	3273	3226	3153	3106	3033	3250	3130	180	950	500	2090	5	1	35930773	1443	19.59	1.92	12	33.47	205.00	2095.00	4370	20230615	-8.12	2430	20221013	65.23	4370	-8.12	20230615	2815	42.63	20230102	4370	-8.12	20230615	2430	65.23	20221013	5.39	N	011150	500	179 억	371714	N	N	0	N	N
62	20230822	120243	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3880	700	2	22.01	35978038115	9556119	4510.88	3210	4050	3205	4130	2230	3180	3764.92	1.03	-305162	3273	3226	3153	3106	3033	3250	3130	180	950	500	2090	5	1	35930773	1394	18.93	1.85	12	26.60	205.00	2095.00	4370	20230615	-11.21	2430	20221013	59.67	4370	-11.21	20230615	2815	37.83	20230102	4370	-11.21	20230615	2430	59.67	20221013	5.39	N	011150	500	179 억	371714	N	N	0	N	N
63	20230822	110245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3865	685	2	21.54	21281003510	5789800	2733.02	3210	4050	3205	4130	2230	3180	3675.60	1.03	-253989	3273	3226	3153	3106	3033	3250	3130	180	950	500	2090	5	1	35930773	1389	18.85	1.84	12	16.11	205.00	2095.00	4370	20230615	-11.56	2430	20221013	59.05	4370	-11.56	20230615	2815	37.30	20230102	4370	-11.56	20230615	2430	59.05	20221013	5.39	N	011150	500	179 억	371714	N	N	0	N	N
64	20230822	100244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3415	235	2	7.39	2391136625	715352	337.68	3210	3470	3205	4130	2230	3180	3342.60	1.03	-15706	3273	3226	3153	3106	3033	3250	3130	180	950	500	2090	5	1	35930773	1227	16.66	1.63	12	1.99	205.00	2095.00	4370	20230615	-21.85	2430	20221013	40.53	4370	-21.85	20230615	2815	21.31	20230102	4370	-21.85	20230615	2430	40.53	20221013	5.39	N	011150	500	179 억	371714	N	N	0	N	N
65	20230822	090244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	30	2	0.94	63947260	19847	9.37	3210	3240	3205	4130	2230	3180	3222.01	1.03	1647	3273	3226	3153	3106	3033	3250	3130	180	950	500	2090	5	1	35930773	1153	15.66	1.53	12	0.06	205.00	2095.00	4370	20230615	-26.54	2430	20221013	32.10	4370	-26.54	20230615	2815	14.03	20230102	4370	-26.54	20230615	2430	32.10	20221013	5.39	N	011150	500	179 억	371714	N	N	0	N	N
66	20230821	160245	57	100.00	KOSPI	음식료품	N	N	N	N		N	3180	145	2	4.78	653085675	207199	322.67	3080	3200	3080	3945	2125	3035	3151.91	1.00	9607	3105	3070	3010	2975	2915	3087	2992	180	910	500	2000	5	1	35930773	1143	15.51	1.52	12	0.58	205.00	2095.00	4370	20230615	-27.23	2430	20221013	30.86	4370	-27.23	20230615	2815	12.97	20230102	4370	-27.23	20230615	2430	30.86	20221013	5.40	N	011150	500	179 억	360438	N	N	21	N	N
67	20230821	150246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	130	2	4.28	591562495	187777	292.43	3080	3200	3080	3945	2125	3035	3150.38	1.00	6691	3105	3070	3010	2975	2915	3087	2992	180	910	500	2000	5	1	35930773	1137	15.44	1.51	12	0.52	205.00	2095.00	4370	20230615	-27.57	2430	20221013	30.25	4370	-27.57	20230615	2815	12.43	20230102	4370	-27.57	20230615	2430	30.25	20221013	5.40	N	011150	500	179 억	360438	N	N	21	N	N
68	20230821	140246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	125	2	4.12	527944820	167657	261.10	3080	3200	3080	3945	2125	3035	3148.99	1.00	5194	3105	3070	3010	2975	2915	3087	2992	180	910	500	2000	5	1	35930773	1135	15.41	1.51	12	0.47	205.00	2095.00	4370	20230615	-27.69	2430	20221013	30.04	4370	-27.69	20230615	2815	12.26	20230102	4370	-27.69	20230615	2430	30.04	20221013	5.40	N	011150	500	179 억	360438	N	N	21	N	N
69	20230821	130248	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	125	2	4.12	475605920	151115	235.33	3080	3200	3080	3945	2125	3035	3147.35	1.00	2129	3105	3070	3010	2975	2915	3087	2992	180	910	500	2000	5	1	35930773	1135	15.41	1.51	12	0.42	205.00	2095.00	4370	20230615	-27.69	2430	20221013	30.04	4370	-27.69	20230615	2815	12.26	20230102	4370	-27.69	20230615	2430	30.04	20221013	5.40	N	011150	500	179 억	360438	N	N	21	N	N
70	20230821	120246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3150	115	2	3.79	432432940	137410	213.99	3080	3200	3080	3945	2125	3035	3147.07	1.00	-5789	3105	3070	3010	2975	2915	3087	2992	180	910	500	2000	5	1	35930773	1132	15.37	1.50	12	0.38	205.00	2095.00	4370	20230615	-27.92	2430	20221013	29.63	4370	-27.92	20230615	2815	11.90	20230102	4370	-27.92	20230615	2430	29.63	20221013	5.40	N	011150	500	179 억	360438	N	N	21	N	N
71	20230821	110247	57	100.00	KOSPI	음식료품	N	N	N	N		N	3150	115	2	3.79	373756730	118772	184.97	3080	3200	3080	3945	2125	3035	3146.89	1.00	-8628	3105	3070	3010	2975	2915	3087	2992	180	910	500	2000	5	1	35930773	1132	15.37	1.50	12	0.33	205.00	2095.00	4370	20230615	-27.92	2430	20221013	29.63	4370	-27.92	20230615	2815	11.90	20230102	4370	-27.92	20230615	2430	29.63	20221013	5.40	N	011150	500	179 억	360438	N	N	21	N	N
72	20230821	100246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	130	2	4.28	247687810	78893	122.86	3080	3200	3080	3945	2125	3035	3139.61	1.00	1224	3105	3070	3010	2975	2915	3087	2992	180	910	500	2000	5	1	35930773	1137	15.44	1.51	12	0.22	205.00	2095.00	4370	20230615	-27.57	2430	20221013	30.25	4370	-27.57	20230615	2815	12.43	20230102	4370	-27.57	20230615	2430	30.25	20221013	5.40	N	011150	500	179 억	360438	N	N	21	N	N
73	20230821	090248	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	90	2	2.97	29966925	9689	15.09	3080	3125	3080	3945	2125	3035	3093.20	1.00	3091	3105	3070	3010	2975	2915	3087	2992	180	910	500	2000	5	1	35930773	1123	15.24	1.49	12	0.03	205.00	2095.00	4370	20230615	-28.49	2430	20221013	28.60	4370	-28.49	20230615	2815	11.01	20230102	4370	-28.49	20230615	2430	28.60	20221013	5.40	N	011150	500	179 억	360438	N	N	21	N	N
74	20230818	160246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3035	10	2	0.33	191147265	63745	58.50	2950	3045	2950	3930	2120	3025	2998.62	1.00	1217	3101	3062	3016	2977	2931	3082	2997	180	905	500	1990	5	1	35930773	1090	14.80	1.45	12	0.18	205.00	2095.00	4370	20230615	-30.55	2430	20221013	24.90	4370	-30.55	20230615	2815	7.82	20230102	4370	-30.55	20230615	2430	24.90	20221013	5.42	N	011150	500	179 억	358385	N	N	21	N	N
75	20230818	150244	57	100.00	KOSPI	음식료품	N	N	N	N		N	3035	10	2	0.33	184386270	61511	56.45	2950	3045	2950	3930	2120	3025	2997.61	1.00	551	3101	3062	3016	2977	2931	3082	2997	180	905	500	1990	5	1	35930773	1090	14.80	1.45	12	0.17	205.00	2095.00	4370	20230615	-30.55	2430	20221013	24.90	4370	-30.55	20230615	2815	7.82	20230102	4370	-30.55	20230615	2430	24.90	20221013	5.42	N	011150	500	179 억	358385	N	N	40	N	N
76	20230818	140245	57	100.00	KOSPI	음식료품	N	N	N	N		N	3030	5	2	0.17	157306860	52538	48.22	2950	3045	2950	3930	2120	3025	2994.15	1.00	-1632	3101	3062	3016	2977	2931	3082	2997	180	905	500	1990	5	1	35930773	1089	14.78	1.45	12	0.15	205.00	2095.00	4370	20230615	-30.66	2430	20221013	24.69	4370	-30.66	20230615	2815	7.64	20230102	4370	-30.66	20230615	2430	24.69	20221013	5.42	N	011150	500	179 억	358385	N	N	40	N	N
77	20230818	130243	57	100.00	KOSPI	음식료품	N	N	N	N		N	3020	-5	5	-0.17	133020915	44528	40.86	2950	3040	2950	3930	2120	3025	2987.35	1.00	1111	3101	3062	3016	2977	2931	3082	2997	180	905	500	1990	5	1	35930773	1085	14.73	1.44	12	0.12	205.00	2095.00	4370	20230615	-30.89	2430	20221013	24.28	4370	-30.89	20230615	2815	7.28	20230102	4370	-30.89	20230615	2430	24.28	20221013	5.42	N	011150	500	179 억	358385	N	N	40	N	N
78	20230818	120252	57	100.00	KOSPI	음식료품	N	N	N	N		N	3010	-15	5	-0.50	117099960	39262	36.03	2950	3025	2950	3930	2120	3025	2982.53	1.00	-2046	3101	3062	3016	2977	2931	3082	2997	180	905	500	1990	5	1	35930773	1082	14.68	1.44	12	0.11	205.00	2095.00	4370	20230615	-31.12	2430	20221013	23.87	4370	-31.12	20230615	2815	6.93	20230102	4370	-31.12	20230615	2430	23.87	20221013	5.42	N	011150	500	179 억	358385	N	N	40	N	N
79	20230818	110244	57	100.00	KOSPI	음식료품	N	N	N	N		N	2990	-35	5	-1.16	104891745	35204	32.31	2950	3025	2950	3930	2120	3025	2979.54	1.00	-2460	3101	3062	3016	2977	2931	3082	2997	180	905	500	1990	5	1	35930773	1074	14.59	1.43	12	0.10	205.00	2095.00	4370	20230615	-31.58	2430	20221013	23.05	4370	-31.58	20230615	2815	6.22	20230102	4370	-31.58	20230615	2430	23.05	20221013	5.42	N	011150	500	179 억	358385	N	N	40	N	N
80	20230818	100245	57	100.00	KOSPI	음식료품	N	N	N	N		N	2980	-45	5	-1.49	75841990	25439	23.35	2950	3025	2950	3930	2120	3025	2981.33	1.00	-4556	3101	3062	3016	2977	2931	3082	2997	180	905	500	1990	5	1	35930773	1071	14.54	1.42	12	0.07	205.00	2095.00	4370	20230615	-31.81	2430	20221013	22.63	4370	-31.81	20230615	2815	5.86	20230102	4370	-31.81	20230615	2430	22.63	20221013	5.42	N	011150	500	179 억	358385	N	N	40	N	N
81	20230818	090245	57	100.00	KOSPI	음식료품	N	N	N	N		N	2965	-60	5	-1.98	28597615	9655	8.86	2950	3005	2950	3930	2120	3025	2961.95	1.00	2094	3101	3062	3016	2977	2931	3082	2997	180	905	500	1990	5	1	35930773	1065	14.46	1.42	12	0.03	205.00	2095.00	4370	20230615	-32.15	2430	20221013	22.02	4370	-32.15	20230615	2815	5.33	20230102	4370	-32.15	20230615	2430	22.02	20221013	5.42	N	011150	500	179 억	358385	N	N	40	N	N
82	20230817	160246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3025	-50	5	-1.63	325972620	108186	66.90	3020	3055	2970	3995	2155	3075	3013.07	1.02	-8295	3211	3142	3061	2992	2911	3102	2952	180	920	500	2020	5	1	35930773	1087	14.76	1.44	12	0.30	205.00	2095.00	4370	20230615	-30.78	2430	20221013	24.49	4370	-30.78	20230615	2815	7.46	20230102	4370	-30.78	20230615	2430	24.49	20221013	5.38	N	011150	500	179 억	366948	N	N	40	N	N
83	20230817	150248	57	100.00	KOSPI	음식료품	N	N	N	N		N	3035	-40	5	-1.30	306327165	101697	62.89	3020	3055	2970	3995	2155	3075	3012.16	1.02	-9719	3211	3142	3061	2992	2911	3102	2952	180	920	500	2020	5	1	35930773	1090	14.80	1.45	12	0.28	205.00	2095.00	4370	20230615	-30.55	2430	20221013	24.90	4370	-30.55	20230615	2815	7.82	20230102	4370	-30.55	20230615	2430	24.90	20221013	5.38	N	011150	500	179 억	366948	N	N	19	N	N
84	20230817	140244	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	-35	5	-1.14	270347905	89818	55.54	3020	3055	2970	3995	2155	3075	3009.95	1.02	-11731	3211	3142	3061	2992	2911	3102	2952	180	920	500	2020	5	1	35930773	1092	14.83	1.45	12	0.25	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	5.38	N	011150	500	179 억	366948	N	N	19	N	N
85	20230817	130243	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	-25	5	-0.81	237253615	78959	48.83	3020	3055	2970	3995	2155	3075	3004.77	1.02	-12339	3211	3142	3061	2992	2911	3102	2952	180	920	500	2020	5	1	35930773	1096	14.88	1.46	12	0.22	205.00	2095.00	4370	20230615	-30.21	2430	20221013	25.51	4370	-30.21	20230615	2815	8.35	20230102	4370	-30.21	20230615	2430	25.51	20221013	5.38	N	011150	500	179 억	366948	N	N	19	N	N
86	20230817	120245	57	100.00	KOSPI	음식료품	N	N	N	N		N	3015	-60	5	-1.95	220842055	73542	45.48	3020	3040	2970	3995	2155	3075	3002.94	1.02	-14450	3211	3142	3061	2992	2911	3102	2952	180	920	500	2020	5	1	35930773	1083	14.71	1.44	12	0.20	205.00	2095.00	4370	20230615	-31.01	2430	20221013	24.07	4370	-31.01	20230615	2815	7.10	20230102	4370	-31.01	20230615	2430	24.07	20221013	5.38	N	011150	500	179 억	366948	N	N	19	N	N
87	20230817	110246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3010	-65	5	-2.11	180449845	60161	37.20	3020	3040	2970	3995	2155	3075	2999.45	1.02	-24242	3211	3142	3061	2992	2911	3102	2952	180	920	500	2020	5	1	35930773	1082	14.68	1.44	12	0.17	205.00	2095.00	4370	20230615	-31.12	2430	20221013	23.87	4370	-31.12	20230615	2815	6.93	20230102	4370	-31.12	20230615	2430	23.87	20221013	5.38	N	011150	500	179 억	366948	N	N	19	N	N
88	20230817	100245	57	100.00	KOSPI	음식료품	N	N	N	N		N	2990	-85	5	-2.76	146279640	48761	30.15	3020	3040	2970	3995	2155	3075	2999.93	1.02	-23355	3211	3142	3061	2992	2911	3102	2952	180	920	500	2020	5	1	35930773	1074	14.59	1.43	12	0.14	205.00	2095.00	4370	20230615	-31.58	2430	20221013	23.05	4370	-31.58	20230615	2815	6.22	20230102	4370	-31.58	20230615	2430	23.05	20221013	5.38	N	011150	500	179 억	366948	N	N	19	N	N
89	20230817	090244	57	100.00	KOSPI	음식료품	N	N	N	N		N	3040	-35	5	-1.14	16744200	5544	3.43	3020	3040	3020	3995	2155	3075	3020.24	1.02	730	3211	3142	3061	2992	2911	3102	2952	180	920	500	2020	5	1	35930773	1092	14.83	1.45	12	0.02	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	5.38	N	011150	500	179 억	366948	N	N	19	N	N
90	20230816	160245	57	100.00	KOSPI	음식료품	N	N	N	N		N	3075	-50	5	-1.60	490630710	161145	192.81	3125	3130	2980	4060	2190	3125	3044.57	0.98	8848	3211	3167	3136	3092	3061	3152	3077	180	935	500	2060	5	1	35930773	1105	15.00	1.47	12	0.45	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.37	N	011150	500	179 억	351713	N	N	19	N	N
91	20230816	150245	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	-40	5	-1.28	475540655	156236	186.94	3125	3130	2980	4060	2190	3125	3043.73	0.98	7142	3211	3167	3136	3092	3061	3152	3077	180	935	500	2060	5	1	35930773	1108	15.05	1.47	12	0.43	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	5.37	N	011150	500	179 억	351713	N	N	7	N	N
92	20230816	140244	57	100.00	KOSPI	음식료품	N	N	N	N		N	3060	-65	5	-2.08	365345400	120205	143.83	3125	3130	2980	4060	2190	3125	3039.35	0.98	-5335	3211	3167	3136	3092	3061	3152	3077	180	935	500	2060	5	1	35930773	1099	14.93	1.46	12	0.33	205.00	2095.00	4370	20230615	-29.98	2430	20221013	25.93	4370	-29.98	20230615	2815	8.70	20230102	4370	-29.98	20230615	2430	25.93	20221013	5.37	N	011150	500	179 억	351713	N	N	7	N	N
93	20230816	130246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3055	-70	5	-2.24	339171950	111656	133.60	3125	3130	2980	4060	2190	3125	3037.65	0.98	-7116	3211	3167	3136	3092	3061	3152	3077	180	935	500	2060	5	1	35930773	1098	14.90	1.46	12	0.31	205.00	2095.00	4370	20230615	-30.09	2430	20221013	25.72	4370	-30.09	20230615	2815	8.53	20230102	4370	-30.09	20230615	2430	25.72	20221013	5.37	N	011150	500	179 억	351713	N	N	7	N	N
94	20230816	120247	57	100.00	KOSPI	음식료품	N	N	N	N		N	3045	-80	5	-2.56	277297035	91374	109.33	3125	3130	2980	4060	2190	3125	3034.75	0.98	-16053	3211	3167	3136	3092	3061	3152	3077	180	935	500	2060	5	1	35930773	1094	14.85	1.45	12	0.25	205.00	2095.00	4370	20230615	-30.32	2430	20221013	25.31	4370	-30.32	20230615	2815	8.17	20230102	4370	-30.32	20230615	2430	25.31	20221013	5.37	N	011150	500	179 억	351713	N	N	7	N	N
95	20230816	110246	57	100.00	KOSPI	음식료품	N	N	N	N		N	3045	-80	5	-2.56	231780605	76422	91.44	3125	3130	2980	4060	2190	3125	3032.90	0.98	-16493	3211	3167	3136	3092	3061	3152	3077	180	935	500	2060	5	1	35930773	1094	14.85	1.45	12	0.21	205.00	2095.00	4370	20230615	-30.32	2430	20221013	25.31	4370	-30.32	20230615	2815	8.17	20230102	4370	-30.32	20230615	2430	25.31	20221013	5.37	N	011150	500	179 억	351713	N	N	7	N	N
96	20230816	100241	57	100.00	KOSPI	음식료품	N	N	N	N		N	3010	-115	5	-3.68	189166590	62355	74.61	3125	3130	2980	4060	2190	3125	3033.70	0.98	-20081	3211	3167	3136	3092	3061	3152	3077	180	935	500	2060	5	1	35930773	1082	14.68	1.44	12	0.17	205.00	2095.00	4370	20230615	-31.12	2430	20221013	23.87	4370	-31.12	20230615	2815	6.93	20230102	4370	-31.12	20230615	2430	23.87	20221013	5.37	N	011150	500	179 억	351713	N	N	7	N	N
97	20230816	090242	57	100.00	KOSPI	음식료품	N	N	N	N		N	3080	-45	5	-1.44	26094905	8435	10.09	3125	3130	3050	4060	2190	3125	3093.65	0.98	-4573	3211	3167	3136	3092	3061	3152	3077	180	935	500	2060	5	1	35930773	1107	15.02	1.47	12	0.02	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.37	N	011150	500	179 억	351713	N	N	7	N	N
98	20230814	160242	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	-40	5	-1.26	259808550	82939	82.91	3150	3180	3105	4110	2220	3165	3132.59	0.99	-5822	3221	3192	3166	3137	3111	3207	3152	180	945	500	2080	5	1	35930773	1123	15.24	1.49	12	0.23	205.00	2095.00	4370	20230615	-28.49	2430	20221013	28.60	4370	-28.49	20230615	2815	11.01	20230102	4370	-28.49	20230615	2430	28.60	20221013	5.40	N	011150	500	179 억	356954	N	N	7	N	N
99	20230814	150242	57	100.00	KOSPI	음식료품	N	N	N	N		N	3135	-30	5	-0.95	247842605	79104	79.08	3150	3180	3105	4110	2220	3165	3133.12	0.99	-6838	3221	3192	3166	3137	3111	3207	3152	180	945	500	2080	5	1	35930773	1126	15.29	1.50	12	0.22	205.00	2095.00	4370	20230615	-28.26	2430	20221013	29.01	4370	-28.26	20230615	2815	11.37	20230102	4370	-28.26	20230615	2430	29.01	20221013	5.40	N	011150	500	179 억	356954	N	N	24	N	N
100	20230814	140243	57	100.00	KOSPI	음식료품	N	N	N	N		N	3120	-45	5	-1.42	222359690	70917	70.90	3150	3180	3105	4110	2220	3165	3135.49	0.99	-6854	3221	3192	3166	3137	3111	3207	3152	180	945	500	2080	5	1	35930773	1121	15.22	1.49	12	0.20	205.00	2095.00	4370	20230615	-28.60	2430	20221013	28.40	4370	-28.60	20230615	2815	10.83	20230102	4370	-28.60	20230615	2430	28.40	20221013	5.40	N	011150	500	179 억	356954	N	N	24	N	N
101	20230814	130241	57	100.00	KOSPI	음식료품	N	N	N	N		N	3130	-35	5	-1.11	204777415	65274	65.25	3150	3180	3115	4110	2220	3165	3137.20	0.99	-6829	3221	3192	3166	3137	3111	3207	3152	180	945	500	2080	5	1	35930773	1125	15.27	1.49	12	0.18	205.00	2095.00	4370	20230615	-28.38	2430	20221013	28.81	4370	-28.38	20230615	2815	11.19	20230102	4370	-28.38	20230615	2430	28.81	20221013	5.40	N	011150	500	179 억	356954	N	N	24	N	N
102	20230814	120241	57	100.00	KOSPI	음식료품	N	N	N	N		N	3155	-10	5	-0.32	197007345	62798	62.78	3150	3180	3115	4110	2220	3165	3137.16	0.99	-5978	3221	3192	3166	3137	3111	3207	3152	180	945	500	2080	5	1	35930773	1134	15.39	1.51	12	0.17	205.00	2095.00	4370	20230615	-27.80	2430	20221013	29.84	4370	-27.80	20230615	2815	12.08	20230102	4370	-27.80	20230615	2430	29.84	20221013	5.40	N	011150	500	179 억	356954	N	N	24	N	N
103	20230814	110241	57	100.00	KOSPI	음식료품	N	N	N	N		N	3135	-30	5	-0.95	178972725	57035	57.02	3150	3180	3115	4110	2220	3165	3137.95	0.99	-6661	3221	3192	3166	3137	3111	3207	3152	180	945	500	2080	5	1	35930773	1126	15.29	1.50	12	0.16	205.00	2095.00	4370	20230615	-28.26	2430	20221013	29.01	4370	-28.26	20230615	2815	11.37	20230102	4370	-28.26	20230615	2430	29.01	20221013	5.40	N	011150	500	179 억	356954	N	N	24	N	N
104	20230814	100240	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	-40	5	-1.26	108101060	34374	34.36	3150	3180	3125	4110	2220	3165	3144.85	0.99	-2553	3221	3192	3166	3137	3111	3207	3152	180	945	500	2080	5	1	35930773	1123	15.24	1.49	12	0.10	205.00	2095.00	4370	20230615	-28.49	2430	20221013	28.60	4370	-28.49	20230615	2815	11.01	20230102	4370	-28.49	20230615	2430	28.60	20221013	5.40	N	011150	500	179 억	356954	N	N	24	N	N
105	20230814	090242	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	0	3	0.00	2255770	716	0.72	3150	3165	3150	4110	2220	3165	3150.52	0.99	-627	3221	3192	3166	3137	3111	3207	3152	180	945	500	2080	5	1	35930773	1137	15.44	1.51	12	0.00	205.00	2095.00	4370	20230615	-27.57	2430	20221013	30.25	4370	-27.57	20230615	2815	12.43	20230102	4370	-27.57	20230615	2430	30.25	20221013	5.40	N	011150	500	179 억	356954	N	N	24	N	N
106	20230811	160240	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	25	2	0.80	315193255	99515	97.14	3140	3195	3140	4080	2200	3140	3167.30	0.93	21288	3203	3171	3118	3086	3033	3187	3102	180	940	500	2070	5	1	35930773	1137	15.44	1.51	12	0.28	205.00	2095.00	4370	20230615	-27.57	2430	20221013	30.25	4370	-27.57	20230615	2815	12.43	20230102	4370	-27.57	20230615	2430	30.25	20221013	5.43	N	011150	500	179 억	335780	N	N	24	N	N
107	20230811	150239	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	25	2	0.80	305912420	96585	94.28	3140	3195	3140	4080	2200	3140	3167.29	0.93	21576	3203	3171	3118	3086	3033	3187	3102	180	940	500	2070	5	1	35930773	1137	15.44	1.51	12	0.27	205.00	2095.00	4370	20230615	-27.57	2430	20221013	30.25	4370	-27.57	20230615	2815	12.43	20230102	4370	-27.57	20230615	2430	30.25	20221013	5.43	N	011150	500	179 억	335780	N	N	9	N	N
108	20230811	140239	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	20	2	0.64	232561280	73371	71.62	3140	3195	3140	4080	2200	3140	3169.66	0.93	12375	3203	3171	3118	3086	3033	3187	3102	180	940	500	2070	5	1	35930773	1135	15.41	1.51	12	0.20	205.00	2095.00	4370	20230615	-27.69	2430	20221013	30.04	4370	-27.69	20230615	2815	12.26	20230102	4370	-27.69	20230615	2430	30.04	20221013	5.43	N	011150	500	179 억	335780	N	N	9	N	N
109	20230811	130239	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	20	2	0.64	211122165	66599	65.01	3140	3195	3140	4080	2200	3140	3170.05	0.93	11267	3203	3171	3118	3086	3033	3187	3102	180	940	500	2070	5	1	35930773	1135	15.41	1.51	12	0.19	205.00	2095.00	4370	20230615	-27.69	2430	20221013	30.04	4370	-27.69	20230615	2815	12.26	20230102	4370	-27.69	20230615	2430	30.04	20221013	5.43	N	011150	500	179 억	335780	N	N	9	N	N
110	20230811	120239	57	100.00	KOSPI	음식료품	N	N	N	N		N	3170	30	2	0.96	160382220	50588	49.38	3140	3195	3140	4080	2200	3140	3170.36	0.93	11249	3203	3171	3118	3086	3033	3187	3102	180	940	500	2070	5	1	35930773	1139	15.46	1.51	12	0.14	205.00	2095.00	4370	20230615	-27.46	2430	20221013	30.45	4370	-27.46	20230615	2815	12.61	20230102	4370	-27.46	20230615	2430	30.45	20221013	5.43	N	011150	500	179 억	335780	N	N	9	N	N
111	20230811	110237	57	100.00	KOSPI	음식료품	N	N	N	N		N	3170	30	2	0.96	135020410	42585	41.57	3140	3195	3140	4080	2200	3140	3170.61	0.93	9279	3203	3171	3118	3086	3033	3187	3102	180	940	500	2070	5	1	35930773	1139	15.46	1.51	12	0.12	205.00	2095.00	4370	20230615	-27.46	2430	20221013	30.45	4370	-27.46	20230615	2815	12.61	20230102	4370	-27.46	20230615	2430	30.45	20221013	5.43	N	011150	500	179 억	335780	N	N	9	N	N
112	20230811	100235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	25	2	0.80	94977835	29980	29.26	3140	3195	3140	4080	2200	3140	3168.04	0.93	1647	3203	3171	3118	3086	3033	3187	3102	180	940	500	2070	5	1	35930773	1137	15.44	1.51	12	0.08	205.00	2095.00	4370	20230615	-27.57	2430	20221013	30.25	4370	-27.57	20230615	2815	12.43	20230102	4370	-27.57	20230615	2430	30.25	20221013	5.43	N	011150	500	179 억	335780	N	N	9	N	N
113	20230811	090239	57	100.00	KOSPI	음식료품	N	N	N	N		N	3165	25	2	0.80	5261205	1675	1.63	3140	3165	3140	4080	2200	3140	3141.02	0.93	171	3203	3171	3118	3086	3033	3187	3102	180	940	500	2070	5	1	35930773	1137	15.44	1.51	12	0.00	205.00	2095.00	4370	20230615	-27.57	2430	20221013	30.25	4370	-27.57	20230615	2815	12.43	20230102	4370	-27.57	20230615	2430	30.25	20221013	5.43	N	011150	500	179 억	335780	N	N	9	N	N
114	20230810	160238	57	100.00	KOSPI	음식료품	N	N	N	N		N	3140	45	2	1.45	312431405	100117	182.33	3065	3150	3065	4020	2170	3095	3120.64	0.83	24240	3148	3121	3078	3051	3008	3135	3065	180	925	500	2040	5	1	35930773	1128	15.32	1.50	12	0.28	205.00	2095.00	4370	20230615	-28.15	2430	20221013	29.22	4370	-28.15	20230615	2815	11.55	20230102	4370	-28.15	20230615	2430	29.22	20221013	5.46	N	011150	500	179 억	297505	N	N	9	N	N
115	20230810	150236	57	100.00	KOSPI	음식료품	N	N	N	N		N	3135	40	2	1.29	285933895	91678	166.96	3065	3150	3065	4020	2170	3095	3118.89	0.83	22784	3148	3121	3078	3051	3008	3135	3065	180	925	500	2040	5	1	35930773	1126	15.29	1.50	12	0.26	205.00	2095.00	4370	20230615	-28.26	2430	20221013	29.01	4370	-28.26	20230615	2815	11.37	20230102	4370	-28.26	20230615	2430	29.01	20221013	5.46	N	011150	500	179 억	297505	N	N	2	N	N
116	20230810	140237	57	100.00	KOSPI	음식료품	N	N	N	N		N	3130	35	2	1.13	238430045	76513	139.34	3065	3150	3065	4020	2170	3095	3116.20	0.83	17496	3148	3121	3078	3051	3008	3135	3065	180	925	500	2040	5	1	35930773	1125	15.27	1.49	12	0.21	205.00	2095.00	4370	20230615	-28.38	2430	20221013	28.81	4370	-28.38	20230615	2815	11.19	20230102	4370	-28.38	20230615	2430	28.81	20221013	5.46	N	011150	500	179 억	297505	N	N	2	N	N
117	20230810	130234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	30	2	0.97	195301010	62680	114.15	3065	3150	3065	4020	2170	3095	3115.84	0.83	10359	3148	3121	3078	3051	3008	3135	3065	180	925	500	2040	5	1	35930773	1123	15.24	1.49	12	0.17	205.00	2095.00	4370	20230615	-28.49	2430	20221013	28.60	4370	-28.49	20230615	2815	11.01	20230102	4370	-28.49	20230615	2430	28.60	20221013	5.46	N	011150	500	179 억	297505	N	N	2	N	N
118	20230810	120237	57	100.00	KOSPI	음식료품	N	N	N	N		N	3120	25	2	0.81	161534880	51856	94.44	3065	3150	3065	4020	2170	3095	3115.07	0.83	8647	3148	3121	3078	3051	3008	3135	3065	180	925	500	2040	5	1	35930773	1121	15.22	1.49	12	0.14	205.00	2095.00	4370	20230615	-28.60	2430	20221013	28.40	4370	-28.60	20230615	2815	10.83	20230102	4370	-28.60	20230615	2430	28.40	20221013	5.46	N	011150	500	179 억	297505	N	N	2	N	N
119	20230810	110238	57	100.00	KOSPI	음식료품	N	N	N	N		N	3115	20	2	0.65	123048680	39541	72.01	3065	3150	3065	4020	2170	3095	3111.93	0.83	6172	3148	3121	3078	3051	3008	3135	3065	180	925	500	2040	5	1	35930773	1119	15.20	1.49	12	0.11	205.00	2095.00	4370	20230615	-28.72	2430	20221013	28.19	4370	-28.72	20230615	2815	10.66	20230102	4370	-28.72	20230615	2430	28.19	20221013	5.46	N	011150	500	179 억	297505	N	N	2	N	N
120	20230810	100238	57	100.00	KOSPI	음식료품	N	N	N	N		N	3120	25	2	0.81	77250840	24829	45.22	3065	3150	3065	4020	2170	3095	3111.31	0.83	-597	3148	3121	3078	3051	3008	3135	3065	180	925	500	2040	5	1	35930773	1121	15.22	1.49	12	0.07	205.00	2095.00	4370	20230615	-28.60	2430	20221013	28.40	4370	-28.60	20230615	2815	10.83	20230102	4370	-28.60	20230615	2430	28.40	20221013	5.46	N	011150	500	179 억	297505	N	N	2	N	N
121	20230810	090237	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	-10	5	-0.32	2240830	730	1.33	3065	3085	3065	4020	2170	3095	3069.63	0.83	39	3148	3121	3078	3051	3008	3135	3065	180	925	500	2040	5	1	35930773	1108	15.05	1.47	12	0.00	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	5.46	N	011150	500	179 억	297505	N	N	2	N	N
122	20230809	160237	57	100.00	KOSPI	음식료품	N	N	N	N		N	3095	45	2	1.48	166868225	54468	55.55	3050	3105	3035	3965	2135	3050	3063.54	0.79	11105	3223	3136	3088	3001	2953	3112	2977	180	915	500	2010	5	1	35930773	1112	15.10	1.48	12	0.15	205.00	2095.00	4370	20230615	-29.18	2430	20221013	27.37	4370	-29.18	20230615	2815	9.95	20230102	4370	-29.18	20230615	2430	27.37	20221013	5.46	N	011150	500	179 억	284150	N	N	2	N	N
123	20230809	150235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3105	55	2	1.80	159529340	52097	53.13	3050	3105	3035	3965	2135	3050	3062.17	0.79	11355	3223	3136	3088	3001	2953	3112	2977	180	915	500	2010	5	1	35930773	1116	15.15	1.48	12	0.14	205.00	2095.00	4370	20230615	-28.95	2430	20221013	27.78	4370	-28.95	20230615	2815	10.30	20230102	4370	-28.95	20230615	2430	27.78	20221013	5.46	N	011150	500	179 억	284150	N	N	28	N	N
124	20230809	140235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3080	30	2	0.98	139757030	45696	46.61	3050	3090	3035	3965	2135	3050	3058.41	0.79	10020	3223	3136	3088	3001	2953	3112	2977	180	915	500	2010	5	1	35930773	1107	15.02	1.47	12	0.13	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.46	N	011150	500	179 억	284150	N	N	28	N	N
125	20230809	130238	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	35	2	1.15	136886730	44762	45.65	3050	3090	3035	3965	2135	3050	3058.11	0.79	9504	3223	3136	3088	3001	2953	3112	2977	180	915	500	2010	5	1	35930773	1108	15.05	1.47	12	0.12	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	5.46	N	011150	500	179 억	284150	N	N	28	N	N
126	20230809	120238	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	20	2	0.66	116025375	37983	38.74	3050	3090	3035	3965	2135	3050	3054.67	0.79	7777	3223	3136	3088	3001	2953	3112	2977	180	915	500	2010	5	1	35930773	1103	14.98	1.47	12	0.11	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.46	N	011150	500	179 억	284150	N	N	28	N	N
127	20230809	110237	57	100.00	KOSPI	음식료품	N	N	N	N		N	3080	30	2	0.98	94696930	31018	31.64	3050	3090	3035	3965	2135	3050	3052.97	0.79	6752	3223	3136	3088	3001	2953	3112	2977	180	915	500	2010	5	1	35930773	1107	15.02	1.47	12	0.09	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.46	N	011150	500	179 억	284150	N	N	28	N	N
128	20230809	100234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3070	20	2	0.66	67578595	22154	22.60	3050	3070	3035	3965	2135	3050	3050.40	0.79	2066	3223	3136	3088	3001	2953	3112	2977	180	915	500	2010	5	1	35930773	1103	14.98	1.47	12	0.06	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.46	N	011150	500	179 억	284150	N	N	28	N	N
129	20230809	090235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3045	-5	5	-0.16	13316215	4366	4.45	3050	3055	3045	3965	2135	3050	3049.98	0.79	-1639	3223	3136	3088	3001	2953	3112	2977	180	915	500	2010	5	1	35930773	1094	14.85	1.45	12	0.01	205.00	2095.00	4370	20230615	-30.32	2430	20221013	25.31	4370	-30.32	20230615	2815	8.17	20230102	4370	-30.32	20230615	2430	25.31	20221013	5.46	N	011150	500	179 억	284150	N	N	28	N	N
130	20230808	160239	57	100.00	KOSPI	음식료품	N	N	N	N		N	3050	-80	5	-2.56	300195445	96928	72.62	3130	3175	3040	4065	2195	3130	3097.15	0.87	-24099	3223	3176	3123	3076	3023	3200	3100	180	935	500	2060	5	1	35930773	1096	14.88	1.46	12	0.27	205.00	2095.00	4370	20230615	-30.21	2430	20221013	25.51	4370	-30.21	20230615	2815	8.35	20230102	4370	-30.21	20230615	2430	25.51	20221013	5.47	N	011150	500	179 억	314322	N	N	28	N	N
131	20230808	150236	57	100.00	KOSPI	음식료품	N	N	N	N		N	3055	-75	5	-2.40	276145405	89046	66.72	3130	3175	3040	4065	2195	3130	3101.15	0.87	-24832	3223	3176	3123	3076	3023	3200	3100	180	935	500	2060	5	1	35930773	1098	14.90	1.46	12	0.25	205.00	2095.00	4370	20230615	-30.09	2430	20221013	25.72	4370	-30.09	20230615	2815	8.53	20230102	4370	-30.09	20230615	2430	25.72	20221013	5.47	N	011150	500	179 억	314322	N	N	5	N	N
132	20230808	140234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3085	-45	5	-1.44	214185010	68842	51.58	3130	3175	3085	4065	2195	3130	3111.25	0.87	-18030	3223	3176	3123	3076	3023	3200	3100	180	935	500	2060	5	1	35930773	1108	15.05	1.47	12	0.19	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	5.47	N	011150	500	179 억	314322	N	N	5	N	N
133	20230808	130233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	-30	5	-0.96	198470945	63758	47.77	3130	3175	3090	4065	2195	3130	3112.88	0.87	-17433	3223	3176	3123	3076	3023	3200	3100	180	935	500	2060	5	1	35930773	1114	15.12	1.48	12	0.18	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.47	N	011150	500	179 억	314322	N	N	5	N	N
134	20230808	120235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	-30	5	-0.96	165332330	53058	39.75	3130	3175	3090	4065	2195	3130	3116.07	0.87	-12476	3223	3176	3123	3076	3023	3200	3100	180	935	500	2060	5	1	35930773	1114	15.12	1.48	12	0.15	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.47	N	011150	500	179 억	314322	N	N	5	N	N
135	20230808	110234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3105	-25	5	-0.80	127625045	40896	30.64	3130	3175	3100	4065	2195	3130	3120.72	0.87	-9421	3223	3176	3123	3076	3023	3200	3100	180	935	500	2060	5	1	35930773	1116	15.15	1.48	12	0.11	205.00	2095.00	4370	20230615	-28.95	2430	20221013	27.78	4370	-28.95	20230615	2815	10.30	20230102	4370	-28.95	20230615	2430	27.78	20221013	5.47	N	011150	500	179 억	314322	N	N	5	N	N
136	20230808	100235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3140	10	2	0.32	61981385	19787	14.83	3130	3175	3110	4065	2195	3130	3132.43	0.87	-4322	3223	3176	3123	3076	3023	3200	3100	180	935	500	2060	5	1	35930773	1128	15.32	1.50	12	0.06	205.00	2095.00	4370	20230615	-28.15	2430	20221013	29.22	4370	-28.15	20230615	2815	11.55	20230102	4370	-28.15	20230615	2430	29.22	20221013	5.47	N	011150	500	179 억	314322	N	N	5	N	N
137	20230808	090235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3145	15	2	0.48	5598800	1785	1.34	3130	3155	3130	4065	2195	3130	3136.58	0.87	-199	3223	3176	3123	3076	3023	3200	3100	180	935	500	2060	5	1	35930773	1130	15.34	1.50	12	0.00	205.00	2095.00	4370	20230615	-28.03	2430	20221013	29.42	4370	-28.03	20230615	2815	11.72	20230102	4370	-28.03	20230615	2430	29.42	20221013	5.47	N	011150	500	179 억	314322	N	N	5	N	N
138	20230807	160233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3130	30	2	0.97	400944655	128023	251.84	3100	3170	3070	4030	2170	3100	3131.82	0.82	19067	3140	3120	3095	3075	3050	3122	3077	180	930	500	2040	5	1	35930773	1125	15.27	1.49	12	0.36	205.00	2095.00	4370	20230615	-28.38	2430	20221013	28.81	4370	-28.38	20230615	2815	11.19	20230102	4370	-28.38	20230615	2430	28.81	20221013	5.40	N	011150	500	179 억	293554	N	N	5	N	N
139	20230807	150233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3150	50	2	1.61	379311180	121128	238.27	3100	3170	3070	4030	2170	3100	3131.49	0.82	18202	3140	3120	3095	3075	3050	3122	3077	180	930	500	2040	5	1	35930773	1132	15.37	1.50	12	0.34	205.00	2095.00	4370	20230615	-27.92	2430	20221013	29.63	4370	-27.92	20230615	2815	11.90	20230102	4370	-27.92	20230615	2430	29.63	20221013	5.40	N	011150	500	179 억	293554	N	N	2	N	N
140	20230807	140235	57	100.00	KOSPI	음식료품	N	N	N	N		N	3155	55	2	1.77	336078610	107392	211.25	3100	3170	3070	4030	2170	3100	3129.46	0.82	15251	3140	3120	3095	3075	3050	3122	3077	180	930	500	2040	5	1	35930773	1134	15.39	1.51	12	0.30	205.00	2095.00	4370	20230615	-27.80	2430	20221013	29.84	4370	-27.80	20230615	2815	12.08	20230102	4370	-27.80	20230615	2430	29.84	20221013	5.40	N	011150	500	179 억	293554	N	N	2	N	N
141	20230807	130233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3160	60	2	1.94	262048715	83804	164.85	3100	3170	3070	4030	2170	3100	3126.92	0.82	8469	3140	3120	3095	3075	3050	3122	3077	180	930	500	2040	5	1	35930773	1135	15.41	1.51	12	0.23	205.00	2095.00	4370	20230615	-27.69	2430	20221013	30.04	4370	-27.69	20230615	2815	12.26	20230102	4370	-27.69	20230615	2430	30.04	20221013	5.40	N	011150	500	179 억	293554	N	N	2	N	N
142	20230807	120233	57	100.00	KOSPI	음식료품	N	N	N	N		N	3125	25	2	0.81	207608290	66528	130.87	3100	3155	3070	4030	2170	3100	3120.62	0.82	5537	3140	3120	3095	3075	3050	3122	3077	180	930	500	2040	5	1	35930773	1123	15.24	1.49	12	0.19	205.00	2095.00	4370	20230615	-28.49	2430	20221013	28.60	4370	-28.49	20230615	2815	11.01	20230102	4370	-28.49	20230615	2430	28.60	20221013	5.40	N	011150	500	179 억	293554	N	N	2	N	N
143	20230807	110231	57	100.00	KOSPI	음식료품	N	N	N	N		N	3130	30	2	0.97	119177745	38357	75.45	3100	3150	3070	4030	2170	3100	3107.07	0.82	-864	3140	3120	3095	3075	3050	3122	3077	180	930	500	2040	5	1	35930773	1125	15.27	1.49	12	0.11	205.00	2095.00	4370	20230615	-28.38	2430	20221013	28.81	4370	-28.38	20230615	2815	11.19	20230102	4370	-28.38	20230615	2430	28.81	20221013	5.40	N	011150	500	179 억	293554	N	N	2	N	N
144	20230807	100234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3100	0	3	0.00	87799045	28292	55.65	3100	3150	3070	4030	2170	3100	3103.32	0.82	-3314	3140	3120	3095	3075	3050	3122	3077	180	930	500	2040	5	1	35930773	1114	15.12	1.48	12	0.08	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.40	N	011150	500	179 억	293554	N	N	2	N	N
145	20230807	090234	57	100.00	KOSPI	음식료품	N	N	N	N		N	3130	30	2	0.97	7359890	2369	4.66	3100	3130	3070	4030	2170	3100	3106.75	0.82	-110	3140	3120	3095	3075	3050	3122	3077	180	930	500	2040	5	1	35930773	1125	15.27	1.49	12	0.01	205.00	2095.00	4370	20230615	-28.38	2430	20221013	28.81	4370	-28.38	20230615	2815	11.19	20230102	4370	-28.38	20230615	2430	28.81	20221013	5.40	N	011150	500	179 억	293554	N	N	2	N	N
146	20230804	160232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	30	2	0.98	155121320	50251	56.36	3100	3115	3070	3990	2150	3070	3086.93	0.81	2689	3153	3111	3053	3011	2953	3132	3032	180	920	500	2020	5	1	35930773	1114	15.12	1.48	12	0.14	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.40	N	011150	500	179 억	290862	N	N	2	N	N
147	20230804	150233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	20	2	0.65	134585735	43620	48.92	3100	3115	3070	3990	2150	3070	3085.41	0.81	3252	3153	3111	3053	3011	2953	3132	3032	180	920	500	2020	5	1	35930773	1110	15.07	1.47	12	0.12	205.00	2095.00	4370	20230615	-29.29	2430	20221013	27.16	4370	-29.29	20230615	2815	9.77	20230102	4370	-29.29	20230615	2430	27.16	20221013	5.40	N	011150	500	179 억	290862	N	N	2	N	N
148	20230804	140234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	5	2	0.16	128178625	41543	46.59	3100	3115	3070	3990	2150	3070	3085.44	0.81	3076	3153	3111	3053	3011	2953	3132	3032	180	920	500	2020	5	1	35930773	1105	15.00	1.47	12	0.12	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.40	N	011150	500	179 억	290862	N	N	2	N	N
149	20230804	130232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3085	15	2	0.49	113336845	36719	41.18	3100	3115	3070	3990	2150	3070	3086.60	0.81	1709	3153	3111	3053	3011	2953	3132	3032	180	920	500	2020	5	1	35930773	1108	15.05	1.47	12	0.10	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	5.40	N	011150	500	179 억	290862	N	N	2	N	N
150	20230804	120232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	20	2	0.65	86658790	28042	31.45	3100	3115	3070	3990	2150	3070	3090.32	0.81	8732	3153	3111	3053	3011	2953	3132	3032	180	920	500	2020	5	1	35930773	1110	15.07	1.47	12	0.08	205.00	2095.00	4370	20230615	-29.29	2430	20221013	27.16	4370	-29.29	20230615	2815	9.77	20230102	4370	-29.29	20230615	2430	27.16	20221013	5.40	N	011150	500	179 억	290862	N	N	2	N	N
151	20230804	110232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	30	2	0.98	70958845	22946	25.73	3100	3115	3070	3990	2150	3070	3092.43	0.81	10872	3153	3111	3053	3011	2953	3132	3032	180	920	500	2020	5	1	35930773	1114	15.12	1.48	12	0.06	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.40	N	011150	500	179 억	290862	N	N	2	N	N
152	20230804	100230	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	30	2	0.98	41048510	13299	14.92	3100	3110	3070	3990	2150	3070	3086.59	0.81	6221	3153	3111	3053	3011	2953	3132	3032	180	920	500	2020	5	1	35930773	1114	15.12	1.48	12	0.04	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	5.40	N	011150	500	179 억	290862	N	N	2	N	N
153	20230804	090230	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	10	2	0.33	631295	204	0.23	3100	3110	3080	3990	2150	3070	3094.58	0.81	-42	3153	3111	3053	3011	2953	3132	3032	180	920	500	2020	5	1	35930773	1107	15.02	1.47	12	0.00	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.40	N	011150	500	179 억	290862	N	N	2	N	N
154	20230803	160231	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	20	2	0.66	270239475	88916	129.62	3030	3095	2995	3965	2135	3050	3039.27	0.83	-6416	3160	3105	3070	3015	2980	3095	3005	180	915	500	2010	5	1	35930773	1103	14.98	1.47	12	0.25	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.39	N	011150	500	179 억	297500	N	N	2	N	N
155	20230803	150232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	30	2	0.98	244677595	80595	117.49	3030	3080	2995	3965	2135	3050	3035.89	0.83	-5759	3160	3105	3070	3015	2980	3095	3005	180	915	500	2010	5	1	35930773	1107	15.02	1.47	12	0.22	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.39	N	011150	500	179 억	297500	N	N	35	N	N
156	20230803	140229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	30	2	0.98	233618005	76999	112.25	3030	3080	2995	3965	2135	3050	3034.04	0.83	-6489	3160	3105	3070	3015	2980	3095	3005	180	915	500	2010	5	1	35930773	1107	15.02	1.47	12	0.21	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.39	N	011150	500	179 억	297500	N	N	35	N	N
157	20230803	130232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	15	2	0.49	215431925	71075	103.61	3030	3070	2995	3965	2135	3050	3031.05	0.83	-8455	3160	3105	3070	3015	2980	3095	3005	180	915	500	2010	5	1	35930773	1101	14.95	1.46	12	0.20	205.00	2095.00	4370	20230615	-29.86	2430	20221013	26.13	4370	-29.86	20230615	2815	8.88	20230102	4370	-29.86	20230615	2430	26.13	20221013	5.39	N	011150	500	179 억	297500	N	N	35	N	N
158	20230803	120231	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	-25	5	-0.82	184022505	60743	88.55	3030	3070	2995	3965	2135	3050	3029.53	0.83	-10728	3160	3105	3070	3015	2980	3095	3005	180	915	500	2010	5	1	35930773	1087	14.76	1.44	12	0.17	205.00	2095.00	4370	20230615	-30.78	2430	20221013	24.49	4370	-30.78	20230615	2815	7.46	20230102	4370	-30.78	20230615	2430	24.49	20221013	5.39	N	011150	500	179 억	297500	N	N	35	N	N
159	20230803	110229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-20	5	-0.66	156825015	51767	75.46	3030	3070	2995	3965	2135	3050	3029.44	0.83	-13404	3160	3105	3070	3015	2980	3095	3005	180	915	500	2010	5	1	35930773	1089	14.78	1.45	12	0.14	205.00	2095.00	4370	20230615	-30.66	2430	20221013	24.69	4370	-30.66	20230615	2815	7.64	20230102	4370	-30.66	20230615	2430	24.69	20221013	5.39	N	011150	500	179 억	297500	N	N	35	N	N
160	20230803	100229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	5	2	0.16	80627320	26630	38.82	3030	3070	2995	3965	2135	3050	3027.69	0.83	2871	3160	3105	3070	3015	2980	3095	3005	180	915	500	2010	5	1	35930773	1098	14.90	1.46	12	0.07	205.00	2095.00	4370	20230615	-30.09	2430	20221013	25.72	4370	-30.09	20230615	2815	8.53	20230102	4370	-30.09	20230615	2430	25.72	20221013	5.39	N	011150	500	179 억	297500	N	N	35	N	N
161	20230803	090230	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	-40	5	-1.31	6309315	2086	3.04	3030	3040	3010	3965	2135	3050	3024.60	0.83	-774	3160	3105	3070	3015	2980	3095	3005	180	915	500	2010	5	1	35930773	1082	14.68	1.44	12	0.01	205.00	2095.00	4370	20230615	-31.12	2430	20221013	23.87	4370	-31.12	20230615	2815	6.93	20230102	4370	-31.12	20230615	2430	23.87	20221013	5.39	N	011150	500	179 억	297500	N	N	35	N	N
162	20230802	160230	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	-40	5	-1.29	210859385	68394	95.02	3050	3125	3035	4015	2165	3090	3083.01	0.82	1571	3130	3110	3080	3060	3030	3120	3070	180	925	500	2030	5	1	35930773	1096	14.88	1.46	12	0.19	205.00	2095.00	4370	20230615	-30.21	2430	20221013	25.51	4370	-30.21	20230615	2815	8.35	20230102	4370	-30.21	20230615	2430	25.51	20221013	5.38	N	011150	500	179 억	295934	N	N	35	N	N
163	20230802	150232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3060	-30	5	-0.97	206596425	66997	93.08	3050	3125	3035	4015	2165	3090	3083.67	0.82	1636	3130	3110	3080	3060	3030	3120	3070	180	925	500	2030	5	1	35930773	1099	14.93	1.46	12	0.19	205.00	2095.00	4370	20230615	-29.98	2430	20221013	25.93	4370	-29.98	20230615	2815	8.70	20230102	4370	-29.98	20230615	2430	25.93	20221013	5.38	N	011150	500	179 억	295934	N	N	3	N	N
164	20230802	140232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3060	-30	5	-0.97	197534835	64027	88.96	3050	3125	3035	4015	2165	3090	3085.18	0.82	834	3130	3110	3080	3060	3030	3120	3070	180	925	500	2030	5	1	35930773	1099	14.93	1.46	12	0.18	205.00	2095.00	4370	20230615	-29.98	2430	20221013	25.93	4370	-29.98	20230615	2815	8.70	20230102	4370	-29.98	20230615	2430	25.93	20221013	5.38	N	011150	500	179 억	295934	N	N	3	N	N
165	20230802	130229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	-40	5	-1.29	171372320	55441	77.03	3050	3125	3050	4015	2165	3090	3091.08	0.82	-194	3130	3110	3080	3060	3030	3120	3070	180	925	500	2030	5	1	35930773	1096	14.88	1.46	12	0.15	205.00	2095.00	4370	20230615	-30.21	2430	20221013	25.51	4370	-30.21	20230615	2815	8.35	20230102	4370	-30.21	20230615	2430	25.51	20221013	5.38	N	011150	500	179 억	295934	N	N	3	N	N
166	20230802	120228	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	-15	5	-0.49	144521585	46691	64.87	3050	3125	3050	4015	2165	3090	3095.28	0.82	-1996	3130	3110	3080	3060	3030	3120	3070	180	925	500	2030	5	1	35930773	1105	15.00	1.47	12	0.13	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.38	N	011150	500	179 억	295934	N	N	3	N	N
167	20230802	110227	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3095	5	2	0.16	110214795	35534	49.37	3050	3125	3050	4015	2165	3090	3101.67	0.82	466	3130	3110	3080	3060	3030	3120	3070	180	925	500	2030	5	1	35930773	1112	15.10	1.48	12	0.10	205.00	2095.00	4370	20230615	-29.18	2430	20221013	27.37	4370	-29.18	20230615	2815	9.95	20230102	4370	-29.18	20230615	2430	27.37	20221013	5.38	N	011150	500	179 억	295934	N	N	3	N	N
168	20230802	100229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	20	2	0.65	62917515	20317	28.23	3050	3120	3050	4015	2165	3090	3096.79	0.82	-652	3130	3110	3080	3060	3030	3120	3070	180	925	500	2030	5	1	35930773	1117	15.17	1.48	12	0.06	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	5.38	N	011150	500	179 억	295934	N	N	3	N	N
169	20230802	090229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	-35	5	-1.13	3843200	1260	1.75	3050	3055	3050	4015	2165	3090	3050.16	0.82	-44	3130	3110	3080	3060	3030	3120	3070	180	925	500	2030	5	1	35930773	1098	14.90	1.46	12	0.00	205.00	2095.00	4370	20230615	-30.09	2430	20221013	25.72	4370	-30.09	20230615	2815	8.53	20230102	4370	-30.09	20230615	2430	25.72	20221013	5.38	N	011150	500	179 억	295934	N	N	3	N	N
170	20230801	160230	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	10	2	0.32	221451425	71850	106.71	3050	3100	3050	4000	2160	3080	3082.12	0.82	1052	3116	3097	3061	3042	3006	3107	3052	180	920	500	2030	5	1	35930773	1110	15.07	1.47	12	0.20	205.00	2095.00	4370	20230615	-29.29	2430	20221013	27.16	4370	-29.29	20230615	2815	9.77	20230102	4370	-29.29	20230615	2430	27.16	20221013	5.40	N	011150	500	179 억	295030	N	N	3	N	N
171	20230801	150227	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3085	5	2	0.16	217520680	70577	104.82	3050	3100	3050	4000	2160	3080	3082.03	0.82	1081	3116	3097	3061	3042	3006	3107	3052	180	920	500	2030	5	1	35930773	1108	15.05	1.47	12	0.20	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	5.40	N	011150	500	179 억	295030	N	N	0	N	N
172	20230801	140232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	0	3	0.00	202752380	65791	97.71	3050	3100	3050	4000	2160	3080	3081.76	0.82	-113	3116	3097	3061	3042	3006	3107	3052	180	920	500	2030	5	1	35930773	1107	15.02	1.47	12	0.18	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.40	N	011150	500	179 억	295030	N	N	0	N	N
173	20230801	130228	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3085	5	2	0.16	168705620	54743	81.30	3050	3100	3050	4000	2160	3080	3081.78	0.82	1132	3116	3097	3061	3042	3006	3107	3052	180	920	500	2030	5	1	35930773	1108	15.05	1.47	12	0.15	205.00	2095.00	4370	20230615	-29.41	2430	20221013	26.95	4370	-29.41	20230615	2815	9.59	20230102	4370	-29.41	20230615	2430	26.95	20221013	5.40	N	011150	500	179 억	295030	N	N	0	N	N
174	20230801	120228	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	0	3	0.00	126946605	41243	61.25	3050	3100	3050	4000	2160	3080	3078.02	0.82	1396	3116	3097	3061	3042	3006	3107	3052	180	920	500	2030	5	1	35930773	1107	15.02	1.47	12	0.11	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.40	N	011150	500	179 억	295030	N	N	0	N	N
175	20230801	110227	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	10	2	0.32	102844185	33413	49.62	3050	3100	3050	4000	2160	3080	3077.97	0.82	-904	3116	3097	3061	3042	3006	3107	3052	180	920	500	2030	5	1	35930773	1110	15.07	1.47	12	0.09	205.00	2095.00	4370	20230615	-29.29	2430	20221013	27.16	4370	-29.29	20230615	2815	9.77	20230102	4370	-29.29	20230615	2430	27.16	20221013	5.40	N	011150	500	179 억	295030	N	N	0	N	N
176	20230801	100228	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	-5	5	-0.16	30549245	9924	14.74	3050	3100	3050	4000	2160	3080	3078.32	0.82	-560	3116	3097	3061	3042	3006	3107	3052	180	920	500	2030	5	1	35930773	1105	15.00	1.47	12	0.03	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.40	N	011150	500	179 억	295030	N	N	0	N	N
177	20230801	090227	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	-30	5	-0.97	3660150	1200	1.78	3050	3055	3050	4000	2160	3080	3050.12	0.82	518	3116	3097	3061	3042	3006	3107	3052	180	920	500	2030	5	1	35930773	1096	14.88	1.46	12	0.00	205.00	2095.00	4370	20230615	-30.21	2430	20221013	25.51	4370	-30.21	20230615	2815	8.35	20230102	4370	-30.21	20230615	2430	25.51	20221013	5.40	N	011150	500	179 억	295030	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History