KissMeData/049770/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

79 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	160524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30000	200	2	0.67	345341100	11711	41.60	29800	30000	29100	38700	20900	29800	29476.04	6.76	401	31366	30582	30116	29332	28866	30350	29100	193	8900	1000	22050	50	1	19295620	5789	6.37	0.65	12	0.06	4707.00	45803.00	35774	20230214	-16.14	25124	20221025	19.41	35774	-16.14	20230214	25400	18.11	20230726	178700	-83.21	20230214	25400	18.11	20230726	0.13	N	049770	1000	192 억	1303552	N	N	3	N	N
3	20230831	150644	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	-200	5	-0.67	269693600	9178	32.60	29800	29800	29100	38700	20900	29800	29384.79	6.76	-502	31366	30582	30116	29332	28866	30350	29100	193	8900	1000	22050	50	1	19295620	5712	6.29	0.65	12	0.05	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.13	N	049770	1000	192 억	1303552	N	N	2	N	N
4	20230831	140722	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29350	-450	5	-1.51	215241900	7328	26.03	29800	29800	29100	38700	20900	29800	29372.53	6.76	-1103	31366	30582	30116	29332	28866	30350	29100	193	8900	1000	22050	50	1	19295620	5663	6.24	0.64	12	0.04	4707.00	45803.00	35774	20230214	-17.96	25124	20221025	16.82	35774	-17.96	20230214	25400	15.55	20230726	178700	-83.58	20230214	25400	15.55	20230726	0.13	N	049770	1000	192 억	1303552	N	N	2	N	N
5	20230831	130659	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	-350	5	-1.17	116989000	3971	14.11	29800	29800	29350	38700	20900	29800	29460.84	6.76	-495	31366	30582	30116	29332	28866	30350	29100	193	8900	1000	22050	50	1	19295620	5683	6.26	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.13	N	049770	1000	192 억	1303552	N	N	2	N	N
6	20230831	120712	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29550	-250	5	-0.84	98680400	3349	11.90	29800	29800	29350	38700	20900	29800	29465.63	6.76	-482	31366	30582	30116	29332	28866	30350	29100	193	8900	1000	22050	50	1	19295620	5702	6.28	0.65	12	0.02	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	25400	16.34	20230726	178700	-83.46	20230214	25400	16.34	20230726	0.13	N	049770	1000	192 억	1303552	N	N	2	N	N
7	20230831	111000	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	-350	5	-1.17	77983750	2645	9.40	29800	29800	29350	38700	20900	29800	29483.46	6.76	-687	31366	30582	30116	29332	28866	30350	29100	193	8900	1000	22050	50	1	19295620	5683	6.26	0.64	12	0.01	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.13	N	049770	1000	192 억	1303552	N	N	2	N	N
8	20230831	100748	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	-300	5	-1.01	36083800	1222	4.34	29800	29800	29450	38700	20900	29800	29528.48	6.76	-334	31366	30582	30116	29332	28866	30350	29100	193	8900	1000	22050	50	1	19295620	5692	6.27	0.64	12	0.01	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.13	N	049770	1000	192 억	1303552	N	N	2	N	N
9	20230831	090634	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	-100	5	-0.34	13987650	473	1.68	29800	29800	29500	38700	20900	29800	29572.20	6.76	-243	31366	30582	30116	29332	28866	30350	29100	193	8900	1000	22050	50	1	19295620	5731	6.31	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.13	N	049770	1000	192 억	1303552	N	N	2	N	N
10	20230830	160527	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	-900	5	-2.93	841113150	28153	342.16	30900	30900	29650	39900	21500	30700	29876.50	6.78	-6119	31300	31000	30450	30150	29600	31150	30300	193	9200	1000	22710	50	1	19295620	5750	6.33	0.65	12	0.15	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.13	N	049770	1000	192 억	1308609	N	N	2	N	N
11	20230830	150628	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29900	-800	5	-2.61	761467900	25483	309.71	30900	30900	29650	39900	21500	30700	29881.41	6.78	-5244	31300	31000	30450	30150	29600	31150	30300	193	9200	1000	22710	50	1	19295620	5769	6.35	0.65	12	0.13	4707.00	45803.00	35774	20230214	-16.42	25124	20221025	19.01	35774	-16.42	20230214	25400	17.72	20230726	178700	-83.27	20230214	25400	17.72	20230726	0.13	N	049770	1000	192 억	1308609	N	N	0	N	N
12	20230830	140657	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29750	-950	5	-3.09	648219600	21683	263.53	30900	30900	29650	39900	21500	30700	29895.29	6.78	-5168	31300	31000	30450	30150	29600	31150	30300	193	9200	1000	22710	50	1	19295620	5740	6.32	0.65	12	0.11	4707.00	45803.00	35774	20230214	-16.84	25124	20221025	18.41	35774	-16.84	20230214	25400	17.13	20230726	178700	-83.35	20230214	25400	17.13	20230726	0.13	N	049770	1000	192 억	1308609	N	N	0	N	N
13	20230830	130645	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	-1000	5	-3.26	553880200	18508	224.94	30900	30900	29650	39900	21500	30700	29926.53	6.78	-5196	31300	31000	30450	30150	29600	31150	30300	193	9200	1000	22710	50	1	19295620	5731	6.31	0.65	12	0.10	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.13	N	049770	1000	192 억	1308609	N	N	0	N	N
14	20230830	120658	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	-1000	5	-3.26	432998900	14437	175.46	30900	30900	29650	39900	21500	30700	29992.30	6.78	-3743	31300	31000	30450	30150	29600	31150	30300	193	9200	1000	22710	50	1	19295620	5731	6.31	0.65	12	0.07	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.13	N	049770	1000	192 억	1308609	N	N	0	N	N
15	20230830	110951	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29900	-800	5	-2.61	305881750	10163	123.52	30900	30900	29750	39900	21500	30700	30097.58	6.78	-3436	31300	31000	30450	30150	29600	31150	30300	193	9200	1000	22710	50	1	19295620	5769	6.35	0.65	12	0.05	4707.00	45803.00	35774	20230214	-16.42	25124	20221025	19.01	35774	-16.42	20230214	25400	17.72	20230726	178700	-83.27	20230214	25400	17.72	20230726	0.13	N	049770	1000	192 억	1308609	N	N	0	N	N
16	20230830	100725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30200	-500	5	-1.63	122077700	4039	49.09	30900	30900	30100	39900	21500	30700	30224.73	6.78	-1319	31300	31000	30450	30150	29600	31150	30300	193	9200	1000	22710	50	1	19295620	5827	6.42	0.66	12	0.02	4707.00	45803.00	35774	20230214	-15.58	25124	20221025	20.20	35774	-15.58	20230214	25400	18.90	20230726	178700	-83.10	20230214	25400	18.90	20230726	0.13	N	049770	1000	192 억	1308609	N	N	0	N	N
17	20230830	090624	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30400	-300	5	-0.98	7239100	236	2.87	30900	30900	30400	39900	21500	30700	30674.15	6.78	-122	31300	31000	30450	30150	29600	31150	30300	193	9200	1000	22710	50	1	19295620	5866	6.46	0.66	12	0.00	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.13	N	049770	1000	192 억	1308609	N	N	0	N	N
18	20230829	160524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30700	-50	5	-0.16	248370800	8165	54.89	30450	30750	29900	39950	21550	30750	30418.86	6.78	-299	31716	31232	30516	30032	29316	30875	29675	193	9200	1000	22750	50	1	19295620	5924	6.52	0.67	12	0.04	4707.00	45803.00	35774	20230214	-14.18	25124	20221025	22.19	35774	-14.18	20230214	25400	20.87	20230726	178700	-82.82	20230214	25400	20.87	20230726	0.13	N	049770	1000	192 억	1308936	N	N	0	N	N
19	20230829	150632	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	-250	5	-0.81	235584500	7747	52.08	30450	30750	29900	39950	21550	30750	30409.77	6.78	-63	31716	31232	30516	30032	29316	30875	29675	193	9200	1000	22750	50	1	19295620	5885	6.48	0.67	12	0.04	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억	1308936	N	N	0	N	N
20	20230829	140722	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	-250	5	-0.81	203703550	6703	45.06	30450	30750	29900	39950	21550	30750	30389.91	6.78	209	31716	31232	30516	30032	29316	30875	29675	193	9200	1000	22750	50	1	19295620	5885	6.48	0.67	12	0.03	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억	1308936	N	N	0	N	N
21	20230829	130650	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	-250	5	-0.81	177844450	5855	39.36	30450	30750	29900	39950	21550	30750	30374.80	6.78	315	31716	31232	30516	30032	29316	30875	29675	193	9200	1000	22750	50	1	19295620	5885	6.48	0.67	12	0.03	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억	1308936	N	N	0	N	N
22	20230829	120708	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	-250	5	-0.81	141494900	4658	31.31	30450	30750	29900	39950	21550	30750	30376.75	6.78	286	31716	31232	30516	30032	29316	30875	29675	193	9200	1000	22750	50	1	19295620	5885	6.48	0.67	12	0.02	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억	1308936	N	N	0	N	N
23	20230829	111101	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	-250	5	-0.81	99009900	3260	21.91	30450	30750	29900	39950	21550	30750	30371.13	6.78	476	31716	31232	30516	30032	29316	30875	29675	193	9200	1000	22750	50	1	19295620	5885	6.48	0.67	12	0.02	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억	1308936	N	N	0	N	N
24	20230829	100747	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	-250	5	-0.81	68962300	2276	15.30	30450	30750	29900	39950	21550	30750	30299.78	6.78	21	31716	31232	30516	30032	29316	30875	29675	193	9200	1000	22750	50	1	19295620	5885	6.48	0.67	12	0.01	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억	1308936	N	N	0	N	N
25	20230829	090513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30450	-300	5	-0.98	6613850	217	1.46	30450	30700	30450	39950	21550	30750	30478.57	6.78	-109	31716	31232	30516	30032	29316	30875	29675	193	9200	1000	22750	50	1	19295620	5876	6.47	0.66	12	0.00	4707.00	45803.00	35774	20230214	-14.88	25124	20221025	21.20	35774	-14.88	20230214	25400	19.88	20230726	178700	-82.96	20230214	25400	19.88	20230726	0.13	N	049770	1000	192 억	1308936	N	N	0	N	N
26	20230828	160509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30750	550	2	1.82	454373850	14875	103.28	31000	31000	29800	39250	21150	30200	30545.38	6.77	2550	31033	30616	29833	29416	28633	30825	29625	193	9050	1000	22340	50	1	19295620	5933	6.53	0.67	12	0.08	4707.00	45803.00	35774	20230214	-14.04	25124	20221025	22.39	35774	-14.04	20230214	25400	21.06	20230726	178700	-82.79	20230214	25400	21.06	20230726	0.13	N	049770	1000	192 억	1306270	N	N	0	N	N
27	20230828	150514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30650	450	2	1.49	438539050	14359	99.70	31000	31000	29800	39250	21150	30200	30541.30	6.77	2606	31033	30616	29833	29416	28633	30825	29625	193	9050	1000	22340	50	1	19295620	5914	6.51	0.67	12	0.07	4707.00	45803.00	35774	20230214	-14.32	25124	20221025	21.99	35774	-14.32	20230214	25400	20.67	20230726	178700	-82.85	20230214	25400	20.67	20230726	0.13	N	049770	1000	192 억	1306270	N	N	0	N	N
28	20230828	140515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30400	200	2	0.66	365538700	11961	83.05	31000	31000	29800	39250	21150	30200	30561.18	6.77	1743	31033	30616	29833	29416	28633	30825	29625	193	9050	1000	22340	50	1	19295620	5866	6.46	0.66	12	0.06	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.13	N	049770	1000	192 억	1306270	N	N	0	N	N
29	20230828	130519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30600	400	2	1.32	331310000	10840	75.27	31000	31000	29800	39250	21150	30200	30563.99	6.77	1872	31033	30616	29833	29416	28633	30825	29625	193	9050	1000	22340	50	1	19295620	5904	6.50	0.67	12	0.06	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.13	N	049770	1000	192 억	1306270	N	N	0	N	N
30	20230828	120514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30700	500	2	1.66	320416750	10485	72.80	31000	31000	29800	39250	21150	30200	30559.88	6.77	1672	31033	30616	29833	29416	28633	30825	29625	193	9050	1000	22340	50	1	19295620	5924	6.52	0.67	12	0.05	4707.00	45803.00	35774	20230214	-14.18	25124	20221025	22.19	35774	-14.18	20230214	25400	20.87	20230726	178700	-82.82	20230214	25400	20.87	20230726	0.13	N	049770	1000	192 억	1306270	N	N	0	N	N
31	20230828	110511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30650	450	2	1.49	289425950	9479	65.82	31000	31000	29800	39250	21150	30200	30533.74	6.77	970	31033	30616	29833	29416	28633	30825	29625	193	9050	1000	22340	50	1	19295620	5914	6.51	0.67	12	0.05	4707.00	45803.00	35774	20230214	-14.32	25124	20221025	21.99	35774	-14.32	20230214	25400	20.67	20230726	178700	-82.85	20230214	25400	20.67	20230726	0.13	N	049770	1000	192 억	1306270	N	N	0	N	N
32	20230828	100506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	300	2	0.99	186487100	6118	42.48	31000	31000	29800	39250	21150	30200	30482.17	6.77	-11	31033	30616	29833	29416	28633	30825	29625	193	9050	1000	22340	50	1	19295620	5885	6.48	0.67	12	0.03	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억	1306270	N	N	0	N	N
33	20230828	090514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30100	-100	5	-0.33	71051000	2330	16.18	31000	31000	29800	39250	21150	30200	30495.26	6.77	-912	31033	30616	29833	29416	28633	30825	29625	193	9050	1000	22340	50	1	19295620	5808	6.39	0.66	12	0.01	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	25400	18.50	20230726	178700	-83.16	20230214	25400	18.50	20230726	0.13	N	049770	1000	192 억	1306270	N	N	0	N	N
34	20230825	160510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30200	150	2	0.50	425709800	14372	69.64	30050	30250	29050	39050	21050	30050	29620.29	6.73	7511	31316	30682	30016	29382	28716	31000	29700	193	9000	1000	22230	50	1	19295620	5827	6.42	0.66	12	0.07	4707.00	45803.00	35774	20230214	-15.58	25124	20221025	20.20	35774	-15.58	20230214	25400	18.90	20230726	178700	-83.10	20230214	25400	18.90	20230726	0.13	N	049770	1000	192 억	1298393	N	N	0	N	N
35	20230825	150513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29850	-200	5	-0.67	404239600	13658	66.18	30050	30250	29050	39050	21050	30050	29597.28	6.73	7203	31316	30682	30016	29382	28716	31000	29700	193	9000	1000	22230	50	1	19295620	5760	6.34	0.65	12	0.07	4707.00	45803.00	35774	20230214	-16.56	25124	20221025	18.81	35774	-16.56	20230214	25400	17.52	20230726	178700	-83.30	20230214	25400	17.52	20230726	0.13	N	049770	1000	192 억	1298393	N	N	0	N	N
36	20230825	140511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29750	-300	5	-1.00	340349400	11514	55.79	30050	30250	29050	39050	21050	30050	29559.61	6.73	6346	31316	30682	30016	29382	28716	31000	29700	193	9000	1000	22230	50	1	19295620	5740	6.32	0.65	12	0.06	4707.00	45803.00	35774	20230214	-16.84	25124	20221025	18.41	35774	-16.84	20230214	25400	17.13	20230726	178700	-83.35	20230214	25400	17.13	20230726	0.13	N	049770	1000	192 억	1298393	N	N	0	N	N
37	20230825	130510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	-450	5	-1.50	268527250	9093	44.06	30050	30250	29050	39050	21050	30050	29531.21	6.73	4288	31316	30682	30016	29382	28716	31000	29700	193	9000	1000	22230	50	1	19295620	5712	6.29	0.65	12	0.05	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.13	N	049770	1000	192 억	1298393	N	N	0	N	N
38	20230825	120509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	-550	5	-1.83	212488150	7197	34.87	30050	30250	29050	39050	21050	30050	29524.54	6.73	3109	31316	30682	30016	29382	28716	31000	29700	193	9000	1000	22230	50	1	19295620	5692	6.27	0.64	12	0.04	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.13	N	049770	1000	192 억	1298393	N	N	0	N	N
39	20230825	110511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	-600	5	-2.00	173680500	5882	28.50	30050	30250	29050	39050	21050	30050	29527.46	6.73	1999	31316	30682	30016	29382	28716	31000	29700	193	9000	1000	22230	50	1	19295620	5683	6.26	0.64	12	0.03	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.13	N	049770	1000	192 억	1298393	N	N	0	N	N
40	20230825	100512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29450	-600	5	-2.00	86748200	2928	14.19	30050	30250	29050	39050	21050	30050	29627.12	6.73	740	31316	30682	30016	29382	28716	31000	29700	193	9000	1000	22230	50	1	19295620	5683	6.26	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.68	25124	20221025	17.22	35774	-17.68	20230214	25400	15.94	20230726	178700	-83.52	20230214	25400	15.94	20230726	0.13	N	049770	1000	192 억	1298393	N	N	0	N	N
41	20230825	090511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30050	0	3	0.00	9366650	312	1.51	30050	30050	30000	39050	21050	30050	30021.31	6.73	-98	31316	30682	30016	29382	28716	31000	29700	193	9000	1000	22230	50	1	19295620	5798	6.38	0.66	12	0.00	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	25400	18.31	20230726	178700	-83.18	20230214	25400	18.31	20230726	0.13	N	049770	1000	192 억	1298393	N	N	0	N	N
42	20230824	160506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30050	-100	5	-0.33	611186750	20635	146.46	29800	30650	29350	39150	21150	30150	29618.94	6.70	5998	31150	30650	30300	29800	29450	30900	30050	193	9000	1000	22310	50	1	19295620	5798	6.38	0.66	12	0.11	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	25400	18.31	20230726	178700	-83.18	20230214	25400	18.31	20230726	0.12	N	049770	1000	192 억	1292436	N	N	0	N	N
43	20230824	150505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29850	-300	5	-1.00	570902900	19299	136.98	29800	30650	29350	39150	21150	30150	29581.99	6.70	6081	31150	30650	30300	29800	29450	30900	30050	193	9000	1000	22310	50	1	19295620	5760	6.34	0.65	12	0.10	4707.00	45803.00	35774	20230214	-16.56	25124	20221025	18.81	35774	-16.56	20230214	25400	17.52	20230726	178700	-83.30	20230214	25400	17.52	20230726	0.12	N	049770	1000	192 억	1292436	N	N	0	N	N
44	20230824	140506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29550	-600	5	-1.99	522105300	17655	125.31	29800	30650	29350	39150	21150	30150	29572.66	6.70	5276	31150	30650	30300	29800	29450	30900	30050	193	9000	1000	22310	50	1	19295620	5702	6.28	0.65	12	0.09	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	25400	16.34	20230726	178700	-83.46	20230214	25400	16.34	20230726	0.12	N	049770	1000	192 억	1292436	N	N	0	N	N
45	20230824	130511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29650	-500	5	-1.66	458325750	15507	110.06	29800	30650	29350	39150	21150	30150	29556.06	6.70	4446	31150	30650	30300	29800	29450	30900	30050	193	9000	1000	22310	50	1	19295620	5721	6.30	0.65	12	0.08	4707.00	45803.00	35774	20230214	-17.12	25124	20221025	18.01	35774	-17.12	20230214	25400	16.73	20230726	178700	-83.41	20230214	25400	16.73	20230726	0.12	N	049770	1000	192 억	1292436	N	N	0	N	N
46	20230824	120510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29550	-600	5	-1.99	396502050	13423	95.27	29800	30650	29350	39150	21150	30150	29539.00	6.70	2798	31150	30650	30300	29800	29450	30900	30050	193	9000	1000	22310	50	1	19295620	5702	6.28	0.65	12	0.07	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	25400	16.34	20230726	178700	-83.46	20230214	25400	16.34	20230726	0.12	N	049770	1000	192 억	1292436	N	N	0	N	N
47	20230824	110509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	-650	5	-2.16	340594900	11536	81.88	29800	30650	29350	39150	21150	30150	29524.52	6.70	1468	31150	30650	30300	29800	29450	30900	30050	193	9000	1000	22310	50	1	19295620	5692	6.27	0.64	12	0.06	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.12	N	049770	1000	192 억	1292436	N	N	0	N	N
48	20230824	100507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29400	-750	5	-2.49	110598050	3737	26.52	29800	30650	29350	39150	21150	30150	29595.41	6.70	477	31150	30650	30300	29800	29450	30900	30050	193	9000	1000	22310	50	1	19295620	5673	6.25	0.64	12	0.02	4707.00	45803.00	35774	20230214	-17.82	25124	20221025	17.02	35774	-17.82	20230214	25400	15.75	20230726	178700	-83.55	20230214	25400	15.75	20230726	0.12	N	049770	1000	192 억	1292436	N	N	0	N	N
49	20230824	090509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29950	-200	5	-0.66	8035650	267	1.90	29800	30650	29800	39150	21150	30150	30096.07	6.70	-86	31150	30650	30300	29800	29450	30900	30050	193	9000	1000	22310	50	1	19295620	5779	6.36	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.28	25124	20221025	19.21	35774	-16.28	20230214	25400	17.91	20230726	178700	-83.24	20230214	25400	17.91	20230726	0.12	N	049770	1000	192 억	1292436	N	N	0	N	N
50	20230823	160504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30150	-150	5	-0.50	425986050	14089	36.03	29950	30800	29950	39350	21250	30300	30235.37	6.68	3761	32166	31232	30316	29382	28466	31700	29850	193	9050	1000	22420	50	1	19295620	5818	6.41	0.66	12	0.07	4707.00	45803.00	35774	20230214	-15.72	25124	20221025	20.00	35774	-15.72	20230214	25400	18.70	20230726	178700	-83.13	20230214	25400	18.70	20230726	0.12	N	049770	1000	192 억	1288944	N	N	0	N	N
51	20230823	150506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30000	-300	5	-0.99	405938250	13422	34.32	29950	30800	29950	39350	21250	30300	30244.24	6.68	3592	32166	31232	30316	29382	28466	31700	29850	193	9050	1000	22420	50	1	19295620	5789	6.37	0.65	12	0.07	4707.00	45803.00	35774	20230214	-16.14	25124	20221025	19.41	35774	-16.14	20230214	25400	18.11	20230726	178700	-83.21	20230214	25400	18.11	20230726	0.12	N	049770	1000	192 억	1288944	N	N	0	N	N
52	20230823	140509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29950	-350	5	-1.16	352990900	11663	29.82	29950	30800	29950	39350	21250	30300	30265.87	6.68	3752	32166	31232	30316	29382	28466	31700	29850	193	9050	1000	22420	50	1	19295620	5779	6.36	0.65	12	0.06	4707.00	45803.00	35774	20230214	-16.28	25124	20221025	19.21	35774	-16.28	20230214	25400	17.91	20230726	178700	-83.24	20230214	25400	17.91	20230726	0.12	N	049770	1000	192 억	1288944	N	N	0	N	N
53	20230823	130505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30300	0	3	0.00	318260900	10511	26.88	29950	30800	29950	39350	21250	30300	30278.84	6.68	3076	32166	31232	30316	29382	28466	31700	29850	193	9050	1000	22420	50	1	19295620	5847	6.44	0.66	12	0.05	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.12	N	049770	1000	192 억	1288944	N	N	0	N	N
54	20230823	120508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30100	-200	5	-0.66	279825100	9235	23.61	29950	30800	29950	39350	21250	30300	30300.50	6.68	2683	32166	31232	30316	29382	28466	31700	29850	193	9050	1000	22420	50	1	19295620	5808	6.39	0.66	12	0.05	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	25400	18.50	20230726	178700	-83.16	20230214	25400	18.50	20230726	0.12	N	049770	1000	192 억	1288944	N	N	0	N	N
55	20230823	110506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	200	2	0.66	204069450	6730	17.21	29950	30800	29950	39350	21250	30300	30322.36	6.68	1113	32166	31232	30316	29382	28466	31700	29850	193	9050	1000	22420	50	1	19295620	5885	6.48	0.67	12	0.03	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.12	N	049770	1000	192 억	1288944	N	N	0	N	N
56	20230823	100505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30100	-200	5	-0.66	120143150	3975	10.16	29950	30800	29950	39350	21250	30300	30224.69	6.68	1163	32166	31232	30316	29382	28466	31700	29850	193	9050	1000	22420	50	1	19295620	5808	6.39	0.66	12	0.02	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	25400	18.50	20230726	178700	-83.16	20230214	25400	18.50	20230726	0.12	N	049770	1000	192 억	1288944	N	N	0	N	N
57	20230823	090511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30000	-300	5	-0.99	23327300	778	1.99	29950	30300	29950	39350	21250	30300	29983.68	6.68	283	32166	31232	30316	29382	28466	31700	29850	193	9050	1000	22420	50	1	19295620	5789	6.37	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.14	25124	20221025	19.41	35774	-16.14	20230214	25400	18.11	20230726	178700	-83.21	20230214	25400	18.11	20230726	0.12	N	049770	1000	192 억	1288944	N	N	0	N	N
58	20230822	160502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30300	600	2	2.02	1182010550	38721	120.57	29700	31250	29400	38600	20800	29700	30526.54	6.70	-5758	31733	30716	30083	29066	28433	30400	28750	193	8900	1000	21970	50	1	19295620	5847	6.44	0.66	12	0.20	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.12	N	049770	1000	192 억	1293734	N	N	0	N	N
59	20230822	150503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30350	650	2	2.19	1033667550	33834	105.35	29700	31250	29400	38600	20800	29700	30551.15	6.70	-5425	31733	30716	30083	29066	28433	30400	28750	193	8900	1000	21970	50	1	19295620	5856	6.45	0.66	12	0.18	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	25400	19.49	20230726	178700	-83.02	20230214	25400	19.49	20230726	0.12	N	049770	1000	192 억	1293734	N	N	0	N	N
60	20230822	140508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30600	900	2	3.03	748184800	24537	76.40	29700	31250	29400	38600	20800	29700	30492.11	6.70	-1075	31733	30716	30083	29066	28433	30400	28750	193	8900	1000	21970	50	1	19295620	5904	6.50	0.67	12	0.13	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.12	N	049770	1000	192 억	1293734	N	N	0	N	N
61	20230822	130503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30350	650	2	2.19	535996100	17612	54.84	29700	31250	29400	38600	20800	29700	30433.57	6.70	-849	31733	30716	30083	29066	28433	30400	28750	193	8900	1000	21970	50	1	19295620	5856	6.45	0.66	12	0.09	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	25400	19.49	20230726	178700	-83.02	20230214	25400	19.49	20230726	0.12	N	049770	1000	192 억	1293734	N	N	0	N	N
62	20230822	120456	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	800	2	2.69	420888650	13828	43.06	29700	31250	29400	38600	20800	29700	30437.42	6.70	-763	31733	30716	30083	29066	28433	30400	28750	193	8900	1000	21970	50	1	19295620	5885	6.48	0.67	12	0.07	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.12	N	049770	1000	192 억	1293734	N	N	0	N	N
63	20230822	110501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30000	300	2	1.01	130415950	4382	13.64	29700	30100	29400	38600	20800	29700	29761.74	6.70	-622	31733	30716	30083	29066	28433	30400	28750	193	8900	1000	21970	50	1	19295620	5789	6.37	0.65	12	0.02	4707.00	45803.00	35774	20230214	-16.14	25124	20221025	19.41	35774	-16.14	20230214	25400	18.11	20230726	178700	-83.21	20230214	25400	18.11	20230726	0.12	N	049770	1000	192 억	1293734	N	N	0	N	N
64	20230822	100500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	-100	5	-0.34	79684300	2683	8.35	29700	30000	29400	38600	20800	29700	29699.70	6.70	-1123	31733	30716	30083	29066	28433	30400	28750	193	8900	1000	21970	50	1	19295620	5712	6.29	0.65	12	0.01	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.12	N	049770	1000	192 억	1293734	N	N	0	N	N
65	20230822	090503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29850	150	2	0.51	19809000	663	2.06	29700	30000	29700	38600	20800	29700	29877.83	6.70	-605	31733	30716	30083	29066	28433	30400	28750	193	8900	1000	21970	50	1	19295620	5760	6.34	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.56	25124	20221025	18.81	35774	-16.56	20230214	25400	17.52	20230726	178700	-83.30	20230214	25400	17.52	20230726	0.12	N	049770	1000	192 억	1293734	N	N	0	N	N
66	20230821	160502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	-600	5	-1.98	967150900	32115	221.01	30000	31100	29450	39350	21250	30300	30115.25	6.70	836	31133	30716	30233	29816	29333	30925	30025	193	9050	1000	22420	50	1	19295620	5731	6.31	0.65	12	0.17	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.12	N	049770	1000	192 억	1293115	N	N	17	N	N
67	20230821	150504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	-800	5	-2.64	934308000	31002	213.35	30000	31100	29450	39350	21250	30300	30137.02	6.70	470	31133	30716	30233	29816	29333	30925	30025	193	9050	1000	22420	50	1	19295620	5692	6.27	0.64	12	0.16	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.12	N	049770	1000	192 억	1293115	N	N	17	N	N
68	20230821	140504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29550	-750	5	-2.48	799627400	26449	182.02	30000	31100	29500	39350	21250	30300	30232.80	6.70	-313	31133	30716	30233	29816	29333	30925	30025	193	9050	1000	22420	50	1	19295620	5702	6.28	0.65	12	0.14	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	25400	16.34	20230726	178700	-83.46	20230214	25400	16.34	20230726	0.12	N	049770	1000	192 억	1293115	N	N	17	N	N
69	20230821	130506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29550	-750	5	-2.48	719129150	23735	163.34	30000	31100	29500	39350	21250	30300	30298.26	6.70	-1899	31133	30716	30233	29816	29333	30925	30025	193	9050	1000	22420	50	1	19295620	5702	6.28	0.65	12	0.12	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	25400	16.34	20230726	178700	-83.46	20230214	25400	16.34	20230726	0.12	N	049770	1000	192 억	1293115	N	N	17	N	N
70	20230821	120504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29600	-700	5	-2.31	632576550	20807	143.19	30000	31100	29600	39350	21250	30300	30402.10	6.70	-2821	31133	30716	30233	29816	29333	30925	30025	193	9050	1000	22420	50	1	19295620	5712	6.29	0.65	12	0.11	4707.00	45803.00	35774	20230214	-17.26	25124	20221025	17.82	35774	-17.26	20230214	25400	16.54	20230726	178700	-83.44	20230214	25400	16.54	20230726	0.12	N	049770	1000	192 억	1293115	N	N	17	N	N
71	20230821	110503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	-500	5	-1.65	552287200	18104	124.59	30000	31100	29750	39350	21250	30300	30506.36	6.70	-3099	31133	30716	30233	29816	29333	30925	30025	193	9050	1000	22420	50	1	19295620	5750	6.33	0.65	12	0.09	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.12	N	049770	1000	192 억	1293115	N	N	17	N	N
72	20230821	100502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30450	150	2	0.50	321346900	10453	71.94	30000	31100	30000	39350	21250	30300	30742.07	6.70	-1280	31133	30716	30233	29816	29333	30925	30025	193	9050	1000	22420	50	1	19295620	5876	6.47	0.66	12	0.05	4707.00	45803.00	35774	20230214	-14.88	25124	20221025	21.20	35774	-14.88	20230214	25400	19.88	20230726	178700	-82.96	20230214	25400	19.88	20230726	0.12	N	049770	1000	192 억	1293115	N	N	17	N	N
73	20230821	090508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	31000	700	2	2.31	28112450	917	6.31	30000	31000	30000	39350	21250	30300	30656.98	6.70	293	31133	30716	30233	29816	29333	30925	30025	193	9050	1000	22420	50	1	19295620	5982	6.59	0.68	12	0.00	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억	1293115	N	N	17	N	N
74	20230818	160502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30300	0	3	0.00	440009400	14531	52.78	29750	30650	29750	39350	21250	30300	30280.74	6.73	-4783	31300	30800	30100	29600	28900	31050	29850	193	9050	1000	22420	50	1	19295620	5847	6.44	0.66	12	0.08	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.12	N	049770	1000	192 억	1297911	N	N	17	N	N
75	20230818	150456	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30250	-50	5	-0.17	412763150	13633	49.52	29750	30650	29750	39350	21250	30300	30276.77	6.73	-4376	31300	30800	30100	29600	28900	31050	29850	193	9050	1000	22420	50	1	19295620	5837	6.43	0.66	12	0.07	4707.00	45803.00	35774	20230214	-15.44	25124	20221025	20.40	35774	-15.44	20230214	25400	19.09	20230726	178700	-83.07	20230214	25400	19.09	20230726	0.12	N	049770	1000	192 억	1297911	N	N	12	N	N
76	20230818	140501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30050	-250	5	-0.83	373246750	12322	44.76	29750	30650	29750	39350	21250	30300	30291.09	6.73	-3703	31300	30800	30100	29600	28900	31050	29850	193	9050	1000	22420	50	1	19295620	5798	6.38	0.66	12	0.06	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	25400	18.31	20230726	178700	-83.18	20230214	25400	18.31	20230726	0.12	N	049770	1000	192 억	1297911	N	N	12	N	N
77	20230818	130459	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30250	-50	5	-0.17	296628700	9789	35.55	29750	30650	29750	39350	21250	30300	30302.25	6.73	-2148	31300	30800	30100	29600	28900	31050	29850	193	9050	1000	22420	50	1	19295620	5837	6.43	0.66	12	0.05	4707.00	45803.00	35774	20230214	-15.44	25124	20221025	20.40	35774	-15.44	20230214	25400	19.09	20230726	178700	-83.07	20230214	25400	19.09	20230726	0.12	N	049770	1000	192 억	1297911	N	N	12	N	N
78	20230818	120508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30500	200	2	0.66	238782300	7885	28.64	29750	30650	29750	39350	21250	30300	30283.11	6.73	-1258	31300	30800	30100	29600	28900	31050	29850	193	9050	1000	22420	50	1	19295620	5885	6.48	0.67	12	0.04	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.12	N	049770	1000	192 억	1297911	N	N	12	N	N
79	20230818	110500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30250	-50	5	-0.17	107606600	3574	12.98	29750	30400	29750	39350	21250	30300	30108.17	6.73	-533	31300	30800	30100	29600	28900	31050	29850	193	9050	1000	22420	50	1	19295620	5837	6.43	0.66	12	0.02	4707.00	45803.00	35774	20230214	-15.44	25124	20221025	20.40	35774	-15.44	20230214	25400	19.09	20230726	178700	-83.07	20230214	25400	19.09	20230726	0.12	N	049770	1000	192 억	1297911	N	N	12	N	N
80	20230818	100501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30050	-250	5	-0.83	40253850	1337	4.86	29750	30400	29750	39350	21250	30300	30107.59	6.73	-189	31300	30800	30100	29600	28900	31050	29850	193	9050	1000	22420	50	1	19295620	5798	6.38	0.66	12	0.01	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	25400	18.31	20230726	178700	-83.18	20230214	25400	18.31	20230726	0.12	N	049770	1000	192 억	1297911	N	N	12	N	N
81	20230818	090502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30050	-250	5	-0.83	714300	24	0.09	29750	30050	29750	39350	21250	30300	29762.50	6.73	5	31300	30800	30100	29600	28900	31050	29850	193	9050	1000	22420	50	1	19295620	5798	6.38	0.66	12	0.00	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	25400	18.31	20230726	178700	-83.18	20230214	25400	18.31	20230726	0.12	N	049770	1000	192 억	1297911	N	N	12	N	N
82	20230817	160501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30300	-100	5	-0.33	829015250	27532	154.55	30200	30600	29400	39500	21300	30400	30110.97	6.77	-10068	31866	31132	29816	29082	27766	30475	28425	193	9100	1000	22490	50	1	19295620	5847	6.44	0.66	12	0.14	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.15	N	049770	1000	192 억	1306370	N	N	12	N	N
83	20230817	150506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30100	-300	5	-0.99	805825200	26761	150.22	30200	30600	29400	39500	21300	30400	30111.92	6.77	-9800	31866	31132	29816	29082	27766	30475	28425	193	9100	1000	22490	50	1	19295620	5808	6.39	0.66	12	0.14	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	25400	18.50	20230726	178700	-83.16	20230214	25400	18.50	20230726	0.15	N	049770	1000	192 억	1306370	N	N	0	N	N
84	20230817	140501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30200	-200	5	-0.66	682348000	22688	127.36	30200	30600	29400	39500	21300	30400	30075.28	6.77	-6419	31866	31132	29816	29082	27766	30475	28425	193	9100	1000	22490	50	1	19295620	5827	6.42	0.66	12	0.12	4707.00	45803.00	35774	20230214	-15.58	25124	20221025	20.20	35774	-15.58	20230214	25400	18.90	20230726	178700	-83.10	20230214	25400	18.90	20230726	0.15	N	049770	1000	192 억	1306370	N	N	0	N	N
85	20230817	130458	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30400	0	3	0.00	576232750	19186	107.70	30200	30600	29400	39500	21300	30400	30034.02	6.77	-3973	31866	31132	29816	29082	27766	30475	28425	193	9100	1000	22490	50	1	19295620	5866	6.46	0.66	12	0.10	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.15	N	049770	1000	192 억	1306370	N	N	0	N	N
86	20230817	120500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30300	-100	5	-0.33	463829200	15487	86.94	30200	30600	29400	39500	21300	30400	29949.58	6.77	-1369	31866	31132	29816	29082	27766	30475	28425	193	9100	1000	22490	50	1	19295620	5847	6.44	0.66	12	0.08	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.15	N	049770	1000	192 억	1306370	N	N	0	N	N
87	20230817	110501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30550	150	2	0.49	315711850	10560	59.28	30200	30550	29400	39500	21300	30400	29896.96	6.77	-955	31866	31132	29816	29082	27766	30475	28425	193	9100	1000	22490	50	1	19295620	5895	6.49	0.67	12	0.05	4707.00	45803.00	35774	20230214	-14.60	25124	20221025	21.60	35774	-14.60	20230214	25400	20.28	20230726	178700	-82.90	20230214	25400	20.28	20230726	0.15	N	049770	1000	192 억	1306370	N	N	0	N	N
88	20230817	100500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	-600	5	-1.97	190727600	6418	36.03	30200	30200	29400	39500	21300	30400	29717.61	6.77	-111	31866	31132	29816	29082	27766	30475	28425	193	9100	1000	22490	50	1	19295620	5750	6.33	0.65	12	0.03	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.15	N	049770	1000	192 억	1306370	N	N	0	N	N
89	20230817	090458	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29950	-450	5	-1.48	5973850	198	1.11	30200	30200	29950	39500	21300	30400	30170.96	6.77	-102	31866	31132	29816	29082	27766	30475	28425	193	9100	1000	22490	50	1	19295620	5779	6.36	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.28	25124	20221025	19.21	35774	-16.28	20230214	25400	17.91	20230726	178700	-83.24	20230214	25400	17.91	20230726	0.15	N	049770	1000	192 억	1306370	N	N	0	N	N
90	20230816	160500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30400	-50	5	-0.16	532211450	17813	38.19	30500	30550	28500	39550	21350	30450	29877.70	6.77	-675	31750	31100	29950	29300	28150	31425	29625	193	9100	1000	22530	50	1	19295620	5866	6.46	0.66	12	0.09	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.15	N	049770	1000	192 억	1307075	N	N	7	N	N
91	20230816	150500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30400	-50	5	-0.16	503947050	16884	36.20	30500	30550	28500	39550	21350	30450	29847.61	6.77	-649	31750	31100	29950	29300	28150	31425	29625	193	9100	1000	22530	50	1	19295620	5866	6.46	0.66	12	0.09	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.15	N	049770	1000	192 억	1307075	N	N	7	N	N
92	20230816	140459	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30150	-300	5	-0.99	439743550	14771	31.67	30500	30500	28500	39550	21350	30450	29770.74	6.77	-173	31750	31100	29950	29300	28150	31425	29625	193	9100	1000	22530	50	1	19295620	5818	6.41	0.66	12	0.08	4707.00	45803.00	35774	20230214	-15.72	25124	20221025	20.00	35774	-15.72	20230214	25400	18.70	20230726	178700	-83.13	20230214	25400	18.70	20230726	0.15	N	049770	1000	192 억	1307075	N	N	7	N	N
93	20230816	130500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30200	-250	5	-0.82	413563300	13903	29.81	30500	30500	28500	39550	21350	30450	29746.34	6.77	-107	31750	31100	29950	29300	28150	31425	29625	193	9100	1000	22530	50	1	19295620	5827	6.42	0.66	12	0.07	4707.00	45803.00	35774	20230214	-15.58	25124	20221025	20.20	35774	-15.58	20230214	25400	18.90	20230726	178700	-83.10	20230214	25400	18.90	20230726	0.15	N	049770	1000	192 억	1307075	N	N	7	N	N
94	20230816	120505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30050	-400	5	-1.31	350624650	11806	25.31	30500	30500	28500	39550	21350	30450	29698.85	6.77	-549	31750	31100	29950	29300	28150	31425	29625	193	9100	1000	22530	50	1	19295620	5798	6.38	0.66	12	0.06	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	25400	18.31	20230726	178700	-83.18	20230214	25400	18.31	20230726	0.15	N	049770	1000	192 억	1307075	N	N	7	N	N
95	20230816	110503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	-650	5	-2.13	320631300	10806	23.17	30500	30500	28500	39550	21350	30450	29671.60	6.77	-578	31750	31100	29950	29300	28150	31425	29625	193	9100	1000	22530	50	1	19295620	5750	6.33	0.65	12	0.06	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.15	N	049770	1000	192 억	1307075	N	N	7	N	N
96	20230816	100500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29700	-750	5	-2.46	244669150	8246	17.68	30500	30500	28500	39550	21350	30450	29671.25	6.77	34	31750	31100	29950	29300	28150	31425	29625	193	9100	1000	22530	50	1	19295620	5731	6.31	0.65	12	0.04	4707.00	45803.00	35774	20230214	-16.98	25124	20221025	18.21	35774	-16.98	20230214	25400	16.93	20230726	178700	-83.38	20230214	25400	16.93	20230726	0.15	N	049770	1000	192 억	1307075	N	N	7	N	N
97	20230816	090458	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29850	-600	5	-1.97	51283550	1694	3.63	30500	30500	29850	39550	21350	30450	30273.64	6.77	-342	31750	31100	29950	29300	28150	31425	29625	193	9100	1000	22530	50	1	19295620	5760	6.34	0.65	12	0.01	4707.00	45803.00	35774	20230214	-16.56	25124	20221025	18.81	35774	-16.56	20230214	25400	17.52	20230726	178700	-83.30	20230214	25400	17.52	20230726	0.15	N	049770	1000	192 억	1307075	N	N	7	N	N
98	20230814	160455	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30450	1350	2	4.64	1392532650	46628	226.92	29100	30600	28800	37800	20400	29100	29860.21	6.72	14558	29600	29350	28850	28600	28100	29475	28725	193	8700	1000	21530	50	1	19295620	5876	6.47	0.66	12	0.24	4707.00	45803.00	35774	20230214	-14.88	25124	20221025	21.20	35774	-14.88	20230214	25400	19.88	20230726	178700	-82.96	20230214	25400	19.88	20230726	0.15	N	049770	1000	192 억	1296141	N	N	7	N	N
99	20230814	150453	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30400	1300	2	4.47	1306702350	43804	213.18	29100	30600	28800	37800	20400	29100	29830.66	6.72	13726	29600	29350	28850	28600	28100	29475	28725	193	8700	1000	21530	50	1	19295620	5866	6.46	0.66	12	0.23	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.15	N	049770	1000	192 억	1296141	N	N	15	N	N
100	20230814	140453	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	30000	900	2	3.09	884016850	29801	145.03	29100	30150	28800	37800	20400	29100	29664.00	6.72	8981	29600	29350	28850	28600	28100	29475	28725	193	8700	1000	21530	50	1	19295620	5789	6.37	0.65	12	0.15	4707.00	45803.00	35774	20230214	-16.14	25124	20221025	19.41	35774	-16.14	20230214	25400	18.11	20230726	178700	-83.21	20230214	25400	18.11	20230726	0.15	N	049770	1000	192 억	1296141	N	N	15	N	N
101	20230814	130452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29950	850	2	2.92	777992550	26263	127.81	29100	30150	28800	37800	20400	29100	29623.14	6.72	8409	29600	29350	28850	28600	28100	29475	28725	193	8700	1000	21530	50	1	19295620	5779	6.36	0.65	12	0.14	4707.00	45803.00	35774	20230214	-16.28	25124	20221025	19.21	35774	-16.28	20230214	25400	17.91	20230726	178700	-83.24	20230214	25400	17.91	20230726	0.15	N	049770	1000	192 억	1296141	N	N	15	N	N
102	20230814	120451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29800	700	2	2.41	686172900	23184	112.83	29100	30150	28800	37800	20400	29100	29596.83	6.72	6949	29600	29350	28850	28600	28100	29475	28725	193	8700	1000	21530	50	1	19295620	5750	6.33	0.65	12	0.12	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.15	N	049770	1000	192 억	1296141	N	N	15	N	N
103	20230814	110451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29750	650	2	2.23	572141800	19354	94.19	29100	30150	28800	37800	20400	29100	29561.94	6.72	5556	29600	29350	28850	28600	28100	29475	28725	193	8700	1000	21530	50	1	19295620	5740	6.32	0.65	12	0.10	4707.00	45803.00	35774	20230214	-16.84	25124	20221025	18.41	35774	-16.84	20230214	25400	17.13	20230726	178700	-83.35	20230214	25400	17.13	20230726	0.15	N	049770	1000	192 억	1296141	N	N	15	N	N
104	20230814	100451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29500	400	2	1.37	304195800	10365	50.44	29100	29750	28800	37800	20400	29100	29348.36	6.72	1709	29600	29350	28850	28600	28100	29475	28725	193	8700	1000	21530	50	1	19295620	5692	6.27	0.64	12	0.05	4707.00	45803.00	35774	20230214	-17.54	25124	20221025	17.42	35774	-17.54	20230214	25400	16.14	20230726	178700	-83.49	20230214	25400	16.14	20230726	0.15	N	049770	1000	192 억	1296141	N	N	15	N	N
105	20230814	090451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28850	-250	5	-0.86	4417600	152	0.74	29100	29150	28850	37800	20400	29100	29063.16	6.72	7	29600	29350	28850	28600	28100	29475	28725	193	8700	1000	21530	50	1	19295620	5567	6.13	0.63	12	0.00	4707.00	45803.00	35774	20230214	-19.35	25124	20221025	14.83	35774	-19.35	20230214	25400	13.58	20230726	178700	-83.86	20230214	25400	13.58	20230726	0.15	N	049770	1000	192 억	1296141	N	N	15	N	N
106	20230811	160451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29100	750	2	2.65	590744950	20484	104.22	28350	29100	28350	36850	19850	28350	28839.34	6.73	-1142	28983	28666	28333	28016	27683	28825	28175	193	8500	1000	20970	50	1	19295620	5615	6.18	0.64	12	0.11	4707.00	45803.00	35774	20230214	-18.66	25124	20221025	15.83	35774	-18.66	20230214	25400	14.57	20230726	178700	-83.72	20230214	25400	14.57	20230726	0.15	N	049770	1000	192 억	1298865	N	N	15	N	N
107	20230811	150447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	29000	650	2	2.29	532366500	18474	94.00	28350	29050	28350	36850	19850	28350	28817.07	6.73	-1826	28983	28666	28333	28016	27683	28825	28175	193	8500	1000	20970	50	1	19295620	5596	6.16	0.63	12	0.10	4707.00	45803.00	35774	20230214	-18.94	25124	20221025	15.43	35774	-18.94	20230214	25400	14.17	20230726	178700	-83.77	20230214	25400	14.17	20230726	0.15	N	049770	1000	192 억	1298865	N	N	30	N	N
108	20230811	140449	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28800	450	2	1.59	441184150	15321	77.95	28350	28950	28350	36850	19850	28350	28796.04	6.73	-1367	28983	28666	28333	28016	27683	28825	28175	193	8500	1000	20970	50	1	19295620	5557	6.12	0.63	12	0.08	4707.00	45803.00	35774	20230214	-19.49	25124	20221025	14.63	35774	-19.49	20230214	25400	13.39	20230726	178700	-83.88	20230214	25400	13.39	20230726	0.15	N	049770	1000	192 억	1298865	N	N	30	N	N
109	20230811	130447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28850	500	2	1.76	401101950	13931	70.88	28350	28950	28350	36850	19850	28350	28792.04	6.73	-1053	28983	28666	28333	28016	27683	28825	28175	193	8500	1000	20970	50	1	19295620	5567	6.13	0.63	12	0.07	4707.00	45803.00	35774	20230214	-19.35	25124	20221025	14.83	35774	-19.35	20230214	25400	13.58	20230726	178700	-83.86	20230214	25400	13.58	20230726	0.15	N	049770	1000	192 억	1298865	N	N	30	N	N
110	20230811	120445	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28750	400	2	1.41	359973200	12504	63.62	28350	28950	28350	36850	19850	28350	28788.64	6.73	-664	28983	28666	28333	28016	27683	28825	28175	193	8500	1000	20970	50	1	19295620	5547	6.11	0.63	12	0.06	4707.00	45803.00	35774	20230214	-19.63	25124	20221025	14.43	35774	-19.63	20230214	25400	13.19	20230726	178700	-83.91	20230214	25400	13.19	20230726	0.15	N	049770	1000	192 억	1298865	N	N	30	N	N
111	20230811	110444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28750	400	2	1.41	307431150	10678	54.33	28350	28950	28350	36850	19850	28350	28791.08	6.73	-524	28983	28666	28333	28016	27683	28825	28175	193	8500	1000	20970	50	1	19295620	5547	6.11	0.63	12	0.06	4707.00	45803.00	35774	20230214	-19.63	25124	20221025	14.43	35774	-19.63	20230214	25400	13.19	20230726	178700	-83.91	20230214	25400	13.19	20230726	0.15	N	049770	1000	192 억	1298865	N	N	30	N	N
112	20230811	100442	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28900	550	2	1.94	211681050	7360	37.45	28350	28900	28350	36850	19850	28350	28761.01	6.73	-61	28983	28666	28333	28016	27683	28825	28175	193	8500	1000	20970	50	1	19295620	5576	6.14	0.63	12	0.04	4707.00	45803.00	35774	20230214	-19.22	25124	20221025	15.03	35774	-19.22	20230214	25400	13.78	20230726	178700	-83.83	20230214	25400	13.78	20230726	0.15	N	049770	1000	192 억	1298865	N	N	30	N	N
113	20230811	090448	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28500	150	2	0.53	909100	32	0.16	28350	28500	28350	36850	19850	28350	28409.38	6.73	-7	28983	28666	28333	28016	27683	28825	28175	193	8500	1000	20970	50	1	19295620	5499	6.05	0.62	12	0.00	4707.00	45803.00	35774	20230214	-20.33	25124	20221025	13.44	35774	-20.33	20230214	25400	12.20	20230726	178700	-84.05	20230214	25400	12.20	20230726	0.15	N	049770	1000	192 억	1298865	N	N	30	N	N
114	20230810	160445	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28350	250	2	0.89	556786200	19654	145.19	28250	28650	28000	36500	19700	28100	28329.63	6.75	-1059	28966	28532	27916	27482	26866	28750	27700	193	8400	1000	20790	50	1	19295620	5470	6.02	0.62	12	0.10	4707.00	45803.00	35774	20230214	-20.75	25124	20221025	12.84	35774	-20.75	20230214	25400	11.61	20230726	178700	-84.14	20230214	25400	11.61	20230726	0.15	N	049770	1000	192 억	1301738	N	N	30	N	N
115	20230810	150442	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28450	350	2	1.25	516377800	18233	134.69	28250	28650	28000	36500	19700	28100	28321.30	6.75	-429	28966	28532	27916	27482	26866	28750	27700	193	8400	1000	20790	50	1	19295620	5490	6.04	0.62	12	0.09	4707.00	45803.00	35774	20230214	-20.47	25124	20221025	13.24	35774	-20.47	20230214	25400	12.01	20230726	178700	-84.08	20230214	25400	12.01	20230726	0.15	N	049770	1000	192 억	1301738	N	N	7	N	N
116	20230810	140442	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28400	300	2	1.07	440479150	15561	114.95	28250	28650	28000	36500	19700	28100	28306.88	6.75	533	28966	28532	27916	27482	26866	28750	27700	193	8400	1000	20790	50	1	19295620	5480	6.03	0.62	12	0.08	4707.00	45803.00	35774	20230214	-20.61	25124	20221025	13.04	35774	-20.61	20230214	25400	11.81	20230726	178700	-84.11	20230214	25400	11.81	20230726	0.15	N	049770	1000	192 억	1301738	N	N	7	N	N
117	20230810	130438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28450	350	2	1.25	348026900	12309	90.93	28250	28650	28000	36500	19700	28100	28274.46	6.75	993	28966	28532	27916	27482	26866	28750	27700	193	8400	1000	20790	50	1	19295620	5490	6.04	0.62	12	0.06	4707.00	45803.00	35774	20230214	-20.47	25124	20221025	13.24	35774	-20.47	20230214	25400	12.01	20230726	178700	-84.08	20230214	25400	12.01	20230726	0.15	N	049770	1000	192 억	1301738	N	N	7	N	N
118	20230810	120444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28350	250	2	0.89	234301700	8305	61.35	28250	28650	28000	36500	19700	28100	28212.40	6.75	-78	28966	28532	27916	27482	26866	28750	27700	193	8400	1000	20790	50	1	19295620	5470	6.02	0.62	12	0.04	4707.00	45803.00	35774	20230214	-20.75	25124	20221025	12.84	35774	-20.75	20230214	25400	11.61	20230726	178700	-84.14	20230214	25400	11.61	20230726	0.15	N	049770	1000	192 억	1301738	N	N	7	N	N
119	20230810	110446	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28450	350	2	1.25	141487800	5019	37.08	28250	28650	28000	36500	19700	28100	28190.80	6.75	544	28966	28532	27916	27482	26866	28750	27700	193	8400	1000	20790	50	1	19295620	5490	6.04	0.62	12	0.03	4707.00	45803.00	35774	20230214	-20.47	25124	20221025	13.24	35774	-20.47	20230214	25400	12.01	20230726	178700	-84.08	20230214	25400	12.01	20230726	0.15	N	049770	1000	192 억	1301738	N	N	7	N	N
120	20230810	100444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28050	-50	5	-0.18	69050100	2459	18.17	28250	28350	28000	36500	19700	28100	28080.40	6.75	184	28966	28532	27916	27482	26866	28750	27700	193	8400	1000	20790	50	1	19295620	5412	5.96	0.61	12	0.01	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	25400	10.43	20230726	178700	-84.30	20230214	25400	10.43	20230726	0.15	N	049770	1000	192 억	1301738	N	N	7	N	N
121	20230810	090447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28050	-50	5	-0.18	1154250	41	0.30	28250	28250	28050	36500	19700	28100	28202.38	6.75	0	28966	28532	27916	27482	26866	28750	27700	193	8400	1000	20790	50	1	19295620	5412	5.96	0.61	12	0.00	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	25400	10.43	20230726	178700	-84.30	20230214	25400	10.43	20230726	0.15	N	049770	1000	192 억	1301738	N	N	7	N	N
122	20230809	160443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28100	200	2	0.72	379019650	13530	84.14	27800	28350	27300	36250	19550	27900	28013.28	6.76	-4499	29333	28616	28083	27366	26833	28350	27100	193	8350	1000	20640	50	1	19295620	5422	5.97	0.61	12	0.07	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	25400	10.63	20230726	178700	-84.28	20230214	25400	10.63	20230726	0.15	N	049770	1000	192 억	1305242	N	N	7	N	N
123	20230809	150438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28150	250	2	0.90	362054650	12929	80.40	27800	28350	27300	36250	19550	27900	28003.30	6.76	-4356	29333	28616	28083	27366	26833	28350	27100	193	8350	1000	20640	50	1	19295620	5432	5.98	0.61	12	0.07	4707.00	45803.00	35774	20230214	-21.31	25124	20221025	12.04	35774	-21.31	20230214	25400	10.83	20230726	178700	-84.25	20230214	25400	10.83	20230726	0.15	N	049770	1000	192 억	1305242	N	N	13	N	N
124	20230809	140437	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28100	200	2	0.72	239346500	8573	53.31	27800	28300	27300	36250	19550	27900	27918.64	6.76	-2986	29333	28616	28083	27366	26833	28350	27100	193	8350	1000	20640	50	1	19295620	5422	5.97	0.61	12	0.04	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	25400	10.63	20230726	178700	-84.28	20230214	25400	10.63	20230726	0.15	N	049770	1000	192 억	1305242	N	N	13	N	N
125	20230809	130447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28050	150	2	0.54	167248550	6000	37.31	27800	28300	27300	36250	19550	27900	27874.76	6.76	-1806	29333	28616	28083	27366	26833	28350	27100	193	8350	1000	20640	50	1	19295620	5412	5.96	0.61	12	0.03	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	25400	10.43	20230726	178700	-84.30	20230214	25400	10.43	20230726	0.15	N	049770	1000	192 억	1305242	N	N	13	N	N
126	20230809	120444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28050	150	2	0.54	120516300	4333	26.94	27800	28300	27300	36250	19550	27900	27813.59	6.76	-1158	29333	28616	28083	27366	26833	28350	27100	193	8350	1000	20640	50	1	19295620	5412	5.96	0.61	12	0.02	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	25400	10.43	20230726	178700	-84.30	20230214	25400	10.43	20230726	0.15	N	049770	1000	192 억	1305242	N	N	13	N	N
127	20230809	110443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27900	0	3	0.00	88593950	3192	19.85	27800	28300	27300	36250	19550	27900	27755.00	6.76	-562	29333	28616	28083	27366	26833	28350	27100	193	8350	1000	20640	50	1	19295620	5383	5.93	0.61	12	0.02	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	25400	9.84	20230726	178700	-84.39	20230214	25400	9.84	20230726	0.15	N	049770	1000	192 억	1305242	N	N	13	N	N
128	20230809	100437	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27700	-200	5	-0.72	54492450	1964	12.21	27800	28300	27300	36250	19550	27900	27745.65	6.76	-335	29333	28616	28083	27366	26833	28350	27100	193	8350	1000	20640	50	1	19295620	5345	5.88	0.60	12	0.01	4707.00	45803.00	35774	20230214	-22.57	25124	20221025	10.25	35774	-22.57	20230214	25400	9.06	20230726	178700	-84.50	20230214	25400	9.06	20230726	0.15	N	049770	1000	192 억	1305242	N	N	13	N	N
129	20230809	090437	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28300	400	2	1.43	4330650	155	0.96	27800	28300	27600	36250	19550	27900	27939.68	6.76	-53	29333	28616	28083	27366	26833	28350	27100	193	8350	1000	20640	50	1	19295620	5461	6.01	0.62	12	0.00	4707.00	45803.00	35774	20230214	-20.89	25124	20221025	12.64	35774	-20.89	20230214	25400	11.42	20230726	178700	-84.16	20230214	25400	11.42	20230726	0.15	N	049770	1000	192 억	1305242	N	N	13	N	N
130	20230808	160446	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27900	-200	5	-0.71	449254800	16081	64.42	28000	28800	27550	36500	19700	28100	27937.00	6.80	-5666	28800	28450	27850	27500	26900	28625	27675	193	8400	1000	20790	50	1	19295620	5383	5.93	0.61	12	0.08	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	25400	9.84	20230726	178700	-84.39	20230214	25400	9.84	20230726	0.14	N	049770	1000	192 억	1311359	N	N	13	N	N
131	20230808	150441	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28000	-100	5	-0.36	423757200	15171	60.78	28000	28800	27550	36500	19700	28100	27932.05	6.80	-5386	28800	28450	27850	27500	26900	28625	27675	193	8400	1000	20790	50	1	19295620	5403	5.95	0.61	12	0.08	4707.00	45803.00	35774	20230214	-21.73	25124	20221025	11.45	35774	-21.73	20230214	25400	10.24	20230726	178700	-84.33	20230214	25400	10.24	20230726	0.14	N	049770	1000	192 억	1311359	N	N	3	N	N
132	20230808	140438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28050	-50	5	-0.18	346804750	12426	49.78	28000	28800	27550	36500	19700	28100	27909.60	6.80	-4687	28800	28450	27850	27500	26900	28625	27675	193	8400	1000	20790	50	1	19295620	5412	5.96	0.61	12	0.06	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	25400	10.43	20230726	178700	-84.30	20230214	25400	10.43	20230726	0.14	N	049770	1000	192 억	1311359	N	N	3	N	N
133	20230808	130432	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28050	-50	5	-0.18	287670650	10315	41.32	28000	28800	27550	36500	19700	28100	27888.57	6.80	-4460	28800	28450	27850	27500	26900	28625	27675	193	8400	1000	20790	50	1	19295620	5412	5.96	0.61	12	0.05	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	25400	10.43	20230726	178700	-84.30	20230214	25400	10.43	20230726	0.14	N	049770	1000	192 억	1311359	N	N	3	N	N
134	20230808	120438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27800	-300	5	-1.07	237250450	8516	34.12	28000	28800	27550	36500	19700	28100	27859.38	6.80	-3950	28800	28450	27850	27500	26900	28625	27675	193	8400	1000	20790	50	1	19295620	5364	5.91	0.61	12	0.04	4707.00	45803.00	35774	20230214	-22.29	25124	20221025	10.65	35774	-22.29	20230214	25400	9.45	20230726	178700	-84.44	20230214	25400	9.45	20230726	0.14	N	049770	1000	192 억	1311359	N	N	3	N	N
135	20230808	110434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27950	-150	5	-0.53	193832150	6955	27.86	28000	28800	27550	36500	19700	28100	27869.47	6.80	-2858	28800	28450	27850	27500	26900	28625	27675	193	8400	1000	20790	50	1	19295620	5393	5.94	0.61	12	0.04	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	25400	10.04	20230726	178700	-84.36	20230214	25400	10.04	20230726	0.14	N	049770	1000	192 억	1311359	N	N	3	N	N
136	20230808	100440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27800	-300	5	-1.07	95574150	3410	13.66	28000	28800	27700	36500	19700	28100	28027.61	6.80	-1254	28800	28450	27850	27500	26900	28625	27675	193	8400	1000	20790	50	1	19295620	5364	5.91	0.61	12	0.02	4707.00	45803.00	35774	20230214	-22.29	25124	20221025	10.65	35774	-22.29	20230214	25400	9.45	20230726	178700	-84.44	20230214	25400	9.45	20230726	0.14	N	049770	1000	192 억	1311359	N	N	3	N	N
137	20230808	090439	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27900	-200	5	-0.71	19767500	704	2.82	28000	28800	27700	36500	19700	28100	28078.84	6.80	-66	28800	28450	27850	27500	26900	28625	27675	193	8400	1000	20790	50	1	19295620	5383	5.93	0.61	12	0.00	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	25400	9.84	20230726	178700	-84.39	20230214	25400	9.84	20230726	0.14	N	049770	1000	192 억	1311359	N	N	3	N	N
138	20230807	160438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28100	150	2	0.54	693720150	24940	161.12	27800	28200	27250	36300	19600	27950	27814.91	6.81	-753	30116	29032	27816	26732	25516	29575	27275	193	8350	1000	20680	50	1	19295620	5422	5.97	0.61	12	0.13	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	25400	10.63	20230726	178700	-84.28	20230214	25400	10.63	20230726	0.14	N	049770	1000	192 억	1313439	N	N	3	N	N
139	20230807	150436	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28100	150	2	0.54	661235600	23785	153.66	27800	28200	27250	36300	19600	27950	27800.40	6.81	-575	30116	29032	27816	26732	25516	29575	27275	193	8350	1000	20680	50	1	19295620	5422	5.97	0.61	12	0.12	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	25400	10.63	20230726	178700	-84.28	20230214	25400	10.63	20230726	0.14	N	049770	1000	192 억	1313439	N	N	4	N	N
140	20230807	140438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28100	150	2	0.54	596583150	21482	138.78	27800	28200	27250	36300	19600	27950	27771.14	6.81	111	30116	29032	27816	26732	25516	29575	27275	193	8350	1000	20680	50	1	19295620	5422	5.97	0.61	12	0.11	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	25400	10.63	20230726	178700	-84.28	20230214	25400	10.63	20230726	0.14	N	049770	1000	192 억	1313439	N	N	4	N	N
141	20230807	130435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27950	0	3	0.00	526201200	18972	122.57	27800	28100	27250	36300	19600	27950	27735.45	6.81	-90	30116	29032	27816	26732	25516	29575	27275	193	8350	1000	20680	50	1	19295620	5393	5.94	0.61	12	0.10	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	25400	10.04	20230726	178700	-84.36	20230214	25400	10.04	20230726	0.14	N	049770	1000	192 억	1313439	N	N	4	N	N
142	20230807	120433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27900	-50	5	-0.18	399973150	14453	93.37	27800	28100	27250	36300	19600	27950	27673.67	6.81	-2366	30116	29032	27816	26732	25516	29575	27275	193	8350	1000	20680	50	1	19295620	5383	5.93	0.61	12	0.07	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	25400	9.84	20230726	178700	-84.39	20230214	25400	9.84	20230726	0.14	N	049770	1000	192 억	1313439	N	N	4	N	N
143	20230807	110431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	28000	50	2	0.18	338075300	12240	79.07	27800	28050	27250	36300	19600	27950	27619.99	6.81	-2009	30116	29032	27816	26732	25516	29575	27275	193	8350	1000	20680	50	1	19295620	5403	5.95	0.61	12	0.06	4707.00	45803.00	35774	20230214	-21.73	25124	20221025	11.45	35774	-21.73	20230214	25400	10.24	20230726	178700	-84.33	20230214	25400	10.24	20230726	0.14	N	049770	1000	192 억	1313439	N	N	4	N	N
144	20230807	100434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27600	-350	5	-1.25	211195750	7682	49.63	27800	27800	27250	36300	19600	27950	27491.09	6.81	-2493	30116	29032	27816	26732	25516	29575	27275	193	8350	1000	20680	50	1	19295620	5326	5.86	0.60	12	0.04	4707.00	45803.00	35774	20230214	-22.85	25124	20221025	9.86	35774	-22.85	20230214	25400	8.66	20230726	178700	-84.56	20230214	25400	8.66	20230726	0.14	N	049770	1000	192 억	1313439	N	N	4	N	N
145	20230807	090435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27350	-600	5	-2.15	63404100	2303	14.88	27800	27800	27250	36300	19600	27950	27527.42	6.81	-1359	30116	29032	27816	26732	25516	29575	27275	193	8350	1000	20680	50	1	19295620	5277	5.81	0.60	12	0.01	4707.00	45803.00	35774	20230214	-23.55	25124	20221025	8.86	35774	-23.55	20230214	25400	7.68	20230726	178700	-84.70	20230214	25400	7.68	20230726	0.14	N	049770	1000	192 억	1313439	N	N	4	N	N
146	20230804	160431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27950	1000	2	3.71	398832700	14611	173.36	26600	28900	26600	35000	18900	26950	27272.68	6.81	781	27550	27250	26900	26600	26250	27075	26425	193	8050	1000	19940	50	1	19295620	5393	5.94	0.61	12	0.08	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	25400	10.04	20230726	178700	-84.36	20230214	25400	10.04	20230726	0.14	N	049770	1000	192 억	1313789	N	N	4	N	N
147	20230804	150432	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27250	300	2	1.11	271246150	10009	118.76	26600	27300	26600	35000	18900	26950	27100.22	6.81	851	27550	27250	26900	26600	26250	27075	26425	193	8050	1000	19940	50	1	19295620	5258	5.79	0.59	12	0.05	4707.00	45803.00	35774	20230214	-23.83	25124	20221025	8.46	35774	-23.83	20230214	25400	7.28	20230726	178700	-84.75	20230214	25400	7.28	20230726	0.14	N	049770	1000	192 억	1313789	N	N	5	N	N
148	20230804	140438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27200	250	2	0.93	242512450	8953	106.23	26600	27300	26600	35000	18900	26950	27087.28	6.81	981	27550	27250	26900	26600	26250	27075	26425	193	8050	1000	19940	50	1	19295620	5248	5.78	0.59	12	0.05	4707.00	45803.00	35774	20230214	-23.97	25124	20221025	8.26	35774	-23.97	20230214	25400	7.09	20230726	178700	-84.78	20230214	25400	7.09	20230726	0.14	N	049770	1000	192 억	1313789	N	N	5	N	N
149	20230804	130431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27250	300	2	1.11	188776600	6980	82.82	26600	27250	26600	35000	18900	26950	27045.36	6.81	105	27550	27250	26900	26600	26250	27075	26425	193	8050	1000	19940	50	1	19295620	5258	5.79	0.59	12	0.04	4707.00	45803.00	35774	20230214	-23.83	25124	20221025	8.46	35774	-23.83	20230214	25400	7.28	20230726	178700	-84.75	20230214	25400	7.28	20230726	0.14	N	049770	1000	192 억	1313789	N	N	5	N	N
150	20230804	120431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27200	250	2	0.93	151274250	5600	66.45	26600	27200	26600	35000	18900	26950	27013.26	6.81	352	27550	27250	26900	26600	26250	27075	26425	193	8050	1000	19940	50	1	19295620	5248	5.78	0.59	12	0.03	4707.00	45803.00	35774	20230214	-23.97	25124	20221025	8.26	35774	-23.97	20230214	25400	7.09	20230726	178700	-84.78	20230214	25400	7.09	20230726	0.14	N	049770	1000	192 억	1313789	N	N	5	N	N
151	20230804	110433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27150	200	2	0.74	110182900	4084	48.46	26600	27150	26600	35000	18900	26950	26979.16	6.81	437	27550	27250	26900	26600	26250	27075	26425	193	8050	1000	19940	50	1	19295620	5239	5.77	0.59	12	0.02	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	25400	6.89	20230726	178700	-84.81	20230214	25400	6.89	20230726	0.14	N	049770	1000	192 억	1313789	N	N	5	N	N
152	20230804	100428	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27100	150	2	0.56	46212050	1714	20.34	26600	27150	26600	35000	18900	26950	26961.52	6.81	466	27550	27250	26900	26600	26250	27075	26425	193	8050	1000	19940	50	1	19295620	5229	5.76	0.59	12	0.01	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	25400	6.69	20230726	178700	-84.83	20230214	25400	6.69	20230726	0.14	N	049770	1000	192 억	1313789	N	N	5	N	N
153	20230804	090428	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26850	-100	5	-0.37	1177400	44	0.52	26600	26950	26600	35000	18900	26950	26759.09	6.81	-20	27550	27250	26900	26600	26250	27075	26425	193	8050	1000	19940	50	1	19295620	5181	5.70	0.59	12	0.00	4707.00	45803.00	35774	20230214	-24.95	25124	20221025	6.87	35774	-24.95	20230214	25400	5.71	20230726	178700	-84.97	20230214	25400	5.71	20230726	0.14	N	049770	1000	192 억	1313789	N	N	5	N	N
154	20230803	160428	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26950	50	2	0.19	227418450	8418	96.46	27000	27200	26550	34950	18850	26900	27015.73	6.83	-3839	27933	27416	26933	26416	25933	27175	26175	193	8050	1000	19900	50	1	19295620	5200	5.73	0.59	12	0.04	4707.00	45803.00	35774	20230214	-24.67	25124	20221025	7.27	35774	-24.67	20230214	25400	6.10	20230726	178700	-84.92	20230214	25400	6.10	20230726	0.14	N	049770	1000	192 억	1316972	N	N	5	N	N
155	20230803	150431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26950	50	2	0.19	206223400	7634	87.48	27000	27200	26550	34950	18850	26900	27013.81	6.83	-3212	27933	27416	26933	26416	25933	27175	26175	193	8050	1000	19900	50	1	19295620	5200	5.73	0.59	12	0.04	4707.00	45803.00	35774	20230214	-24.67	25124	20221025	7.27	35774	-24.67	20230214	25400	6.10	20230726	178700	-84.92	20230214	25400	6.10	20230726	0.14	N	049770	1000	192 억	1316972	N	N	1	N	N
156	20230803	140426	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27000	100	2	0.37	155539450	5758	65.98	27000	27200	26550	34950	18850	26900	27012.76	6.83	-2016	27933	27416	26933	26416	25933	27175	26175	193	8050	1000	19900	50	1	19295620	5210	5.74	0.59	12	0.03	4707.00	45803.00	35774	20230214	-24.53	25124	20221025	7.47	35774	-24.53	20230214	25400	6.30	20230726	178700	-84.89	20230214	25400	6.30	20230726	0.14	N	049770	1000	192 억	1316972	N	N	1	N	N
157	20230803	130431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27100	200	2	0.74	116124850	4303	49.31	27000	27200	26550	34950	18850	26900	26986.95	6.83	-1593	27933	27416	26933	26416	25933	27175	26175	193	8050	1000	19900	50	1	19295620	5229	5.76	0.59	12	0.02	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	25400	6.69	20230726	178700	-84.83	20230214	25400	6.69	20230726	0.14	N	049770	1000	192 억	1316972	N	N	1	N	N
158	20230803	120431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26900	0	3	0.00	87456300	3243	37.16	27000	27200	26550	34950	18850	26900	26967.72	6.83	-1374	27933	27416	26933	26416	25933	27175	26175	193	8050	1000	19900	50	1	19295620	5191	5.71	0.59	12	0.02	4707.00	45803.00	35774	20230214	-24.81	25124	20221025	7.07	35774	-24.81	20230214	25400	5.91	20230726	178700	-84.95	20230214	25400	5.91	20230726	0.14	N	049770	1000	192 억	1316972	N	N	1	N	N
159	20230803	110426	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27050	150	2	0.56	68254200	2531	29.00	27000	27200	26550	34950	18850	26900	26967.29	6.83	-922	27933	27416	26933	26416	25933	27175	26175	193	8050	1000	19900	50	1	19295620	5219	5.75	0.59	12	0.01	4707.00	45803.00	35774	20230214	-24.39	25124	20221025	7.67	35774	-24.39	20230214	25400	6.50	20230726	178700	-84.86	20230214	25400	6.50	20230726	0.14	N	049770	1000	192 억	1316972	N	N	1	N	N
160	20230803	100426	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26950	50	2	0.19	19127050	715	8.19	27000	27000	26550	34950	18850	26900	26751.12	6.83	-175	27933	27416	26933	26416	25933	27175	26175	193	8050	1000	19900	50	1	19295620	5200	5.73	0.59	12	0.00	4707.00	45803.00	35774	20230214	-24.67	25124	20221025	7.27	35774	-24.67	20230214	25400	6.10	20230726	178700	-84.92	20230214	25400	6.10	20230726	0.14	N	049770	1000	192 억	1316972	N	N	1	N	N
161	20230803	090426	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26550	-350	5	-1.30	1911200	71	0.81	27000	27000	26550	34950	18850	26900	26918.31	6.83	-30	27933	27416	26933	26416	25933	27175	26175	193	8050	1000	19900	50	1	19295620	5123	5.64	0.58	12	0.00	4707.00	45803.00	35774	20230214	-25.78	25124	20221025	5.68	35774	-25.78	20230214	25400	4.53	20230726	178700	-85.14	20230214	25400	4.53	20230726	0.14	N	049770	1000	192 억	1316972	N	N	1	N	N
162	20230802	160429	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26900	200	2	0.75	231312050	8609	82.87	27300	27450	26450	34700	18700	26700	26868.63	6.84	-3727	27600	27150	26700	26250	25800	27375	26475	193	8000	1000	19750	50	1	19295620	5191	5.71	0.59	12	0.04	4707.00	45803.00	35774	20230214	-24.81	25124	20221025	7.07	35774	-24.81	20230214	25400	5.91	20230726	178700	-84.95	20230214	25400	5.91	20230726	0.14	N	049770	1000	192 억	1319453	N	N	1	N	N
163	20230802	150434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26900	200	2	0.75	225606750	8397	80.83	27300	27450	26450	34700	18700	26700	26867.54	6.84	-3563	27600	27150	26700	26250	25800	27375	26475	193	8000	1000	19750	50	1	19295620	5191	5.71	0.59	12	0.04	4707.00	45803.00	35774	20230214	-24.81	25124	20221025	7.07	35774	-24.81	20230214	25400	5.91	20230726	178700	-84.95	20230214	25400	5.91	20230726	0.14	N	049770	1000	192 억	1319453	N	N	16	N	N
164	20230802	140429	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26750	50	2	0.19	180308750	6715	64.64	27300	27450	26450	34700	18700	26700	26851.64	6.84	-2406	27600	27150	26700	26250	25800	27375	26475	193	8000	1000	19750	50	1	19295620	5162	5.68	0.58	12	0.03	4707.00	45803.00	35774	20230214	-25.23	25124	20221025	6.47	35774	-25.23	20230214	25400	5.31	20230726	178700	-85.03	20230214	25400	5.31	20230726	0.14	N	049770	1000	192 억	1319453	N	N	16	N	N
165	20230802	130427	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26800	100	2	0.37	160733450	5986	57.62	27300	27450	26450	34700	18700	26700	26851.56	6.84	-1950	27600	27150	26700	26250	25800	27375	26475	193	8000	1000	19750	50	1	19295620	5171	5.69	0.59	12	0.03	4707.00	45803.00	35774	20230214	-25.09	25124	20221025	6.67	35774	-25.09	20230214	25400	5.51	20230726	178700	-85.00	20230214	25400	5.51	20230726	0.14	N	049770	1000	192 억	1319453	N	N	16	N	N
166	20230802	120424	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26950	250	2	0.94	131378600	4893	47.10	27300	27450	26450	34700	18700	26700	26850.32	6.84	-1376	27600	27150	26700	26250	25800	27375	26475	193	8000	1000	19750	50	1	19295620	5200	5.73	0.59	12	0.03	4707.00	45803.00	35774	20230214	-24.67	25124	20221025	7.27	35774	-24.67	20230214	25400	6.10	20230726	178700	-84.92	20230214	25400	6.10	20230726	0.14	N	049770	1000	192 억	1319453	N	N	16	N	N
167	20230802	110422	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	27000	300	2	1.12	93670300	3494	33.63	27300	27450	26450	34700	18700	26700	26808.90	6.84	-674	27600	27150	26700	26250	25800	27375	26475	193	8000	1000	19750	50	1	19295620	5210	5.74	0.59	12	0.02	4707.00	45803.00	35774	20230214	-24.53	25124	20221025	7.47	35774	-24.53	20230214	25400	6.30	20230726	178700	-84.89	20230214	25400	6.30	20230726	0.14	N	049770	1000	192 억	1319453	N	N	16	N	N
168	20230802	100424	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26850	150	2	0.56	62404100	2337	22.50	27300	27450	26450	34700	18700	26700	26702.65	6.84	-389	27600	27150	26700	26250	25800	27375	26475	193	8000	1000	19750	50	1	19295620	5181	5.70	0.59	12	0.01	4707.00	45803.00	35774	20230214	-24.95	25124	20221025	6.87	35774	-24.95	20230214	25400	5.71	20230726	178700	-84.97	20230214	25400	5.71	20230726	0.14	N	049770	1000	192 억	1319453	N	N	16	N	N
169	20230802	090424	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26600	-100	5	-0.37	15604350	584	5.62	27300	27450	26450	34700	18700	26700	26719.78	6.84	-297	27600	27150	26700	26250	25800	27375	26475	193	8000	1000	19750	50	1	19295620	5133	5.65	0.58	12	0.00	4707.00	45803.00	35774	20230214	-25.64	25124	20221025	5.87	35774	-25.64	20230214	25400	4.72	20230726	178700	-85.11	20230214	25400	4.72	20230726	0.14	N	049770	1000	192 억	1319453	N	N	16	N	N
170	20230801	160426	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26700	500	2	1.91	276243300	10386	96.23	26550	27150	26250	34050	18350	26200	26597.19	6.84	-760	26733	26466	26233	25966	25733	26600	26100	193	7850	1000	19380	50	1	19295620	5152	5.67	0.58	12	0.05	4707.00	45803.00	35774	20230214	-25.36	25124	20221025	6.27	35774	-25.36	20230214	25400	5.12	20230726	178700	-85.06	20230214	25400	5.12	20230726	0.14	N	049770	1000	192 억	1319538	N	N	16	N	N
171	20230801	150422	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26750	550	2	2.10	257134650	9671	89.60	26550	27150	26250	34050	18350	26200	26588.22	6.84	-743	26733	26466	26233	25966	25733	26600	26100	193	7850	1000	19380	50	1	19295620	5162	5.68	0.58	12	0.05	4707.00	45803.00	35774	20230214	-25.23	25124	20221025	6.47	35774	-25.23	20230214	25400	5.31	20230726	178700	-85.03	20230214	25400	5.31	20230726	0.14	N	049770	1000	192 억	1319538	N	N	4	N	N
172	20230801	140431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26650	450	2	1.72	183770650	6941	64.31	26550	26750	26250	34050	18350	26200	26476.11	6.84	-86	26733	26466	26233	25966	25733	26600	26100	193	7850	1000	19380	50	1	19295620	5142	5.66	0.58	12	0.04	4707.00	45803.00	35774	20230214	-25.50	25124	20221025	6.07	35774	-25.50	20230214	25400	4.92	20230726	178700	-85.09	20230214	25400	4.92	20230726	0.14	N	049770	1000	192 억	1319538	N	N	4	N	N
173	20230801	130422	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26550	350	2	1.34	123824650	4685	43.41	26550	26600	26250	34050	18350	26200	26430.02	6.84	-16	26733	26466	26233	25966	25733	26600	26100	193	7850	1000	19380	50	1	19295620	5123	5.64	0.58	12	0.02	4707.00	45803.00	35774	20230214	-25.78	25124	20221025	5.68	35774	-25.78	20230214	25400	4.53	20230726	178700	-85.14	20230214	25400	4.53	20230726	0.14	N	049770	1000	192 억	1319538	N	N	4	N	N
174	20230801	120422	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26550	350	2	1.34	105941100	4010	37.15	26550	26600	26250	34050	18350	26200	26419.23	6.84	-35	26733	26466	26233	25966	25733	26600	26100	193	7850	1000	19380	50	1	19295620	5123	5.64	0.58	12	0.02	4707.00	45803.00	35774	20230214	-25.78	25124	20221025	5.68	35774	-25.78	20230214	25400	4.53	20230726	178700	-85.14	20230214	25400	4.53	20230726	0.14	N	049770	1000	192 억	1319538	N	N	4	N	N
175	20230801	110421	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26450	250	2	0.95	70690100	2679	24.82	26550	26600	26250	34050	18350	26200	26386.75	6.84	167	26733	26466	26233	25966	25733	26600	26100	193	7850	1000	19380	50	1	19295620	5104	5.62	0.58	12	0.01	4707.00	45803.00	35774	20230214	-26.06	25124	20221025	5.28	35774	-26.06	20230214	25400	4.13	20230726	178700	-85.20	20230214	25400	4.13	20230726	0.14	N	049770	1000	192 억	1319538	N	N	4	N	N
176	20230801	100424	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	100	2	0.38	38094100	1446	13.40	26550	26600	26250	34050	18350	26200	26344.47	6.84	-215	26733	26466	26233	25966	25733	26600	26100	193	7850	1000	19380	50	1	19295620	5075	5.59	0.57	12	0.01	4707.00	45803.00	35774	20230214	-26.48	25124	20221025	4.68	35774	-26.48	20230214	25400	3.54	20230726	178700	-85.28	20230214	25400	3.54	20230726	0.14	N	049770	1000	192 억	1319538	N	N	4	N	N
177	20230801	090419	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26350	150	2	0.57	609150	23	0.21	26550	26550	26300	34050	18350	26200	26484.78	6.84	6	26733	26466	26233	25966	25733	26600	26100	193	7850	1000	19380	50	1	19295620	5084	5.60	0.58	12	0.00	4707.00	45803.00	35774	20230214	-26.34	25124	20221025	4.88	35774	-26.34	20230214	25400	3.74	20230726	178700	-85.25	20230214	25400	3.74	20230726	0.14	N	049770	1000	192 억	1319538	N	N	4	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History