KissMeData/248170/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161021	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28450	550	2	1.97	148771400	5262	46.91	27900	28450	27900	36250	19550	27900	28272.01	5.34	0	2615	28633	28266	28083	27716	27533	28175	27625	23	8350	500	17290	50	1	4568286	1300	12.46	0.55	12	0.12	2283.00	51784.00	45500	20240620	-37.47	25100	20231024	13.35	45500	-37.47	20240620	26800	6.16	20240415	45500	-37.47	20240620	25100	13.35	20231024	3.14	N	248170	500	22 억		243871	N	N	0	N	00	N
3	20240830	151033	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28350	450	2	1.61	140077750	4956	44.18	27900	28400	27900	36250	19550	27900	28264.28	5.34	0	2526	28633	28266	28083	27716	27533	28175	27625	23	8350	500	17290	50	1	4568286	1295	12.42	0.55	12	0.11	2283.00	51784.00	45500	20240620	-37.69	25100	20231024	12.95	45500	-37.69	20240620	26800	5.78	20240415	45500	-37.69	20240620	25100	12.95	20231024	3.14	N	248170	500	22 억		243871	N	N	0	N	00	N
4	20240830	141031	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28350	450	2	1.61	97648200	3460	30.85	27900	28350	27900	36250	19550	27900	28222.02	5.34	0	1284	28633	28266	28083	27716	27533	28175	27625	23	8350	500	17290	50	1	4568286	1295	12.42	0.55	12	0.08	2283.00	51784.00	45500	20240620	-37.69	25100	20231024	12.95	45500	-37.69	20240620	26800	5.78	20240415	45500	-37.69	20240620	25100	12.95	20231024	3.14	N	248170	500	22 억		243871	N	N	0	N	00	N
5	20240830	131025	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28350	450	2	1.61	85917750	3046	27.16	27900	28350	27900	36250	19550	27900	28206.75	5.34	0	1284	28633	28266	28083	27716	27533	28175	27625	23	8350	500	17290	50	1	4568286	1295	12.42	0.55	12	0.07	2283.00	51784.00	45500	20240620	-37.69	25100	20231024	12.95	45500	-37.69	20240620	26800	5.78	20240415	45500	-37.69	20240620	25100	12.95	20231024	3.14	N	248170	500	22 억		243871	N	N	0	N	00	N
6	20240830	121029	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28300	400	2	1.43	72485300	2571	22.92	27900	28350	27900	36250	19550	27900	28193.43	5.34	0	1269	28633	28266	28083	27716	27533	28175	27625	23	8350	500	17290	50	1	4568286	1293	12.40	0.55	12	0.06	2283.00	51784.00	45500	20240620	-37.80	25100	20231024	12.75	45500	-37.80	20240620	26800	5.60	20240415	45500	-37.80	20240620	25100	12.75	20231024	3.14	N	248170	500	22 억		243871	N	N	0	N	00	N
7	20240830	111040	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28250	350	2	1.25	65188150	2313	20.62	27900	28350	27900	36250	19550	27900	28183.38	5.34	0	1270	28633	28266	28083	27716	27533	28175	27625	23	8350	500	17290	50	1	4568286	1291	12.37	0.55	12	0.05	2283.00	51784.00	45500	20240620	-37.91	25100	20231024	12.55	45500	-37.91	20240620	26800	5.41	20240415	45500	-37.91	20240620	25100	12.55	20231024	3.14	N	248170	500	22 억		243871	N	N	0	N	00	N
8	20240830	101035	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28300	400	2	1.43	52887850	1878	16.74	27900	28300	27900	36250	19550	27900	28161.79	5.34	0	1284	28633	28266	28083	27716	27533	28175	27625	23	8350	500	17290	50	1	4568286	1293	12.40	0.55	12	0.04	2283.00	51784.00	45500	20240620	-37.80	25100	20231024	12.75	45500	-37.80	20240620	26800	5.60	20240415	45500	-37.80	20240620	25100	12.75	20231024	3.14	N	248170	500	22 억		243871	N	N	0	N	00	N
9	20240830	091039	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28150	250	2	0.90	4637200	165	1.47	27900	28150	27900	36250	19550	27900	28104.24	5.34	0	69	28633	28266	28083	27716	27533	28175	27625	23	8350	500	17290	50	1	4568286	1286	12.33	0.54	12	0.00	2283.00	51784.00	45500	20240620	-38.13	25100	20231024	12.15	45500	-38.13	20240620	26800	5.04	20240415	45500	-38.13	20240620	25100	12.15	20231024	3.14	N	248170	500	22 억		243871	N	N	0	N	00	N
10	20240829	161037	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	27900	-550	5	-1.93	314428000	11216	94.44	28450	28450	27900	36950	19950	28450	28033.88	5.38	0	-1890	29183	28816	28533	28166	27883	28675	28025	23	8500	500	17630	50	1	4568286	1275	12.22	0.54	12	0.25	2283.00	51784.00	45500	20240620	-38.68	25100	20231024	11.16	45500	-38.68	20240620	26800	4.10	20240415	45500	-38.68	20240620	25100	11.16	20231024	3.15	N	248170	500	22 억		245772	N	N	4	N	00	N
11	20240829	151047	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28000	-450	5	-1.58	296590850	10577	89.06	28450	28450	27900	36950	19950	28450	28041.11	5.38	0	-1810	29183	28816	28533	28166	27883	28675	28025	23	8500	500	17630	50	1	4568286	1279	12.26	0.54	12	0.23	2283.00	51784.00	45500	20240620	-38.46	25100	20231024	11.55	45500	-38.46	20240620	26800	4.48	20240415	45500	-38.46	20240620	25100	11.55	20231024	3.15	N	248170	500	22 억		245772	N	N	4	N	00	N
12	20240829	141047	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28000	-450	5	-1.58	271756650	9689	81.58	28450	28450	27900	36950	19950	28450	28047.96	5.38	0	-1525	29183	28816	28533	28166	27883	28675	28025	23	8500	500	17630	50	1	4568286	1279	12.26	0.54	12	0.21	2283.00	51784.00	45500	20240620	-38.46	25100	20231024	11.55	45500	-38.46	20240620	26800	4.48	20240415	45500	-38.46	20240620	25100	11.55	20231024	3.15	N	248170	500	22 억		245772	N	N	4	N	00	N
13	20240829	131048	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28000	-450	5	-1.58	233808050	8333	70.17	28450	28450	27900	36950	19950	28450	28058.09	5.38	0	-1453	29183	28816	28533	28166	27883	28675	28025	23	8500	500	17630	50	1	4568286	1279	12.26	0.54	12	0.18	2283.00	51784.00	45500	20240620	-38.46	25100	20231024	11.55	45500	-38.46	20240620	26800	4.48	20240415	45500	-38.46	20240620	25100	11.55	20231024	3.15	N	248170	500	22 억		245772	N	N	4	N	00	N
14	20240829	121048	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28100	-350	5	-1.23	192517650	6856	57.73	28450	28450	27900	36950	19950	28450	28080.17	5.38	0	-1000	29183	28816	28533	28166	27883	28675	28025	23	8500	500	17630	50	1	4568286	1284	12.31	0.54	12	0.15	2283.00	51784.00	45500	20240620	-38.24	25100	20231024	11.95	45500	-38.24	20240620	26800	4.85	20240415	45500	-38.24	20240620	25100	11.95	20231024	3.15	N	248170	500	22 억		245772	N	N	4	N	00	N
15	20240829	111047	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28050	-400	5	-1.41	127949000	4548	38.30	28450	28450	28000	36950	19950	28450	28133.03	5.38	0	-785	29183	28816	28533	28166	27883	28675	28025	23	8500	500	17630	50	1	4568286	1281	12.29	0.54	12	0.10	2283.00	51784.00	45500	20240620	-38.35	25100	20231024	11.75	45500	-38.35	20240620	26800	4.66	20240415	45500	-38.35	20240620	25100	11.75	20231024	3.15	N	248170	500	22 억		245772	N	N	4	N	00	N
16	20240829	101041	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28200	-250	5	-0.88	78430400	2782	23.43	28450	28450	28050	36950	19950	28450	28192.09	5.38	0	-619	29183	28816	28533	28166	27883	28675	28025	23	8500	500	17630	50	1	4568286	1288	12.35	0.54	12	0.06	2283.00	51784.00	45500	20240620	-38.02	25100	20231024	12.35	45500	-38.02	20240620	26800	5.22	20240415	45500	-38.02	20240620	25100	12.35	20231024	3.15	N	248170	500	22 억		245772	N	N	4	N	00	N
17	20240829	091046	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28250	-200	5	-0.70	16627250	587	4.94	28450	28450	28200	36950	19950	28450	28325.81	5.38	0	-282	29183	28816	28533	28166	27883	28675	28025	23	8500	500	17630	50	1	4568286	1291	12.37	0.55	12	0.01	2283.00	51784.00	45500	20240620	-37.91	25100	20231024	12.55	45500	-37.91	20240620	26800	5.41	20240415	45500	-37.91	20240620	25100	12.55	20231024	3.15	N	248170	500	22 억		245772	N	N	4	N	00	N
18	20240828	161012	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28450	-350	5	-1.22	338195750	11856	151.38	28600	28900	28250	37400	20200	28800	28525.28	5.48	0	-4497	29300	29050	28600	28350	27900	29175	28475	23	8600	500	17850	50	1	4568286	1300	12.46	0.55	12	0.26	2283.00	51784.00	45500	20240620	-37.47	25100	20231024	13.35	45500	-37.47	20240620	26800	6.16	20240415	45500	-37.47	20240620	25100	13.35	20231024	3.16	N	248170	500	22 억		250118	N	N	4	N	00	N
19	20240828	151019	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	0	3	0.00	319476500	11199	142.99	28600	28900	28250	37400	20200	28800	28527.23	5.48	0	-4471	29300	29050	28600	28350	27900	29175	28475	23	8600	500	17850	50	1	4568286	1316	12.61	0.56	12	0.25	2283.00	51784.00	45500	20240620	-36.70	25100	20231024	14.74	45500	-36.70	20240620	26800	7.46	20240415	45500	-36.70	20240620	25100	14.74	20231024	3.16	N	248170	500	22 억		250118	N	N	2	N	00	N
20	20240828	141021	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28300	-500	5	-1.74	194582750	6834	87.26	28600	28900	28250	37400	20200	28800	28472.75	5.48	0	-3708	29300	29050	28600	28350	27900	29175	28475	23	8600	500	17850	50	1	4568286	1293	12.40	0.55	12	0.15	2283.00	51784.00	45500	20240620	-37.80	25100	20231024	12.75	45500	-37.80	20240620	26800	5.60	20240415	45500	-37.80	20240620	25100	12.75	20231024	3.16	N	248170	500	22 억		250118	N	N	2	N	00	N
21	20240828	131017	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28400	-400	5	-1.39	141945300	4977	63.55	28600	28900	28300	37400	20200	28800	28520.25	5.48	0	-2639	29300	29050	28600	28350	27900	29175	28475	23	8600	500	17850	50	1	4568286	1297	12.44	0.55	12	0.11	2283.00	51784.00	45500	20240620	-37.58	25100	20231024	13.15	45500	-37.58	20240620	26800	5.97	20240415	45500	-37.58	20240620	25100	13.15	20231024	3.16	N	248170	500	22 억		250118	N	N	2	N	00	N
22	20240828	121016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28350	-450	5	-1.56	115369700	4041	51.60	28600	28900	28350	37400	20200	28800	28549.79	5.48	0	-2315	29300	29050	28600	28350	27900	29175	28475	23	8600	500	17850	50	1	4568286	1295	12.42	0.55	12	0.09	2283.00	51784.00	45500	20240620	-37.69	25100	20231024	12.95	45500	-37.69	20240620	26800	5.78	20240415	45500	-37.69	20240620	25100	12.95	20231024	3.16	N	248170	500	22 억		250118	N	N	2	N	00	N
23	20240828	111016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28500	-300	5	-1.04	89102600	3118	39.81	28600	28900	28350	37400	20200	28800	28576.84	5.48	0	-1676	29300	29050	28600	28350	27900	29175	28475	23	8600	500	17850	50	1	4568286	1302	12.48	0.55	12	0.07	2283.00	51784.00	45500	20240620	-37.36	25100	20231024	13.55	45500	-37.36	20240620	26800	6.34	20240415	45500	-37.36	20240620	25100	13.55	20231024	3.16	N	248170	500	22 억		250118	N	N	2	N	00	N
24	20240828	101043	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28650	-150	5	-0.52	34529450	1204	15.37	28600	28900	28600	37400	20200	28800	28678.95	5.48	0	-162	29300	29050	28600	28350	27900	29175	28475	23	8600	500	17850	50	1	4568286	1309	12.55	0.55	12	0.03	2283.00	51784.00	45500	20240620	-37.03	25100	20231024	14.14	45500	-37.03	20240620	26800	6.90	20240415	45500	-37.03	20240620	25100	14.14	20231024	3.16	N	248170	500	22 억		250118	N	N	2	N	00	N
25	20240828	091034	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28700	-100	5	-0.35	14000000	489	6.24	28600	28750	28600	37400	20200	28800	28629.86	5.48	0	-20	29300	29050	28600	28350	27900	29175	28475	23	8600	500	17850	50	1	4568286	1311	12.57	0.55	12	0.01	2283.00	51784.00	45500	20240620	-36.92	25100	20231024	14.34	45500	-36.92	20240620	26800	7.09	20240415	45500	-36.92	20240620	25100	14.34	20231024	3.16	N	248170	500	22 억		250118	N	N	2	N	00	N
26	20240827	161011	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	400	2	1.41	211845850	7432	90.76	28300	28850	28150	36900	19900	28400	28499.09	5.42	0	2100	29066	28732	28466	28132	27866	28600	28000	23	8500	500	17600	50	1	4568286	1316	12.61	0.56	12	0.16	2283.00	51784.00	45500	20240620	-36.70	25100	20231024	14.74	45500	-36.70	20240620	26800	7.46	20240415	45500	-36.70	20240620	25100	14.74	20231024	3.17	N	248170	500	22 억		247779	N	N	2	N	00	N
27	20240827	151016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28650	250	2	0.88	197754500	6942	84.77	28300	28850	28150	36900	19900	28400	28486.68	5.42	0	2104	29066	28732	28466	28132	27866	28600	28000	23	8500	500	17600	50	1	4568286	1309	12.55	0.55	12	0.15	2283.00	51784.00	45500	20240620	-37.03	25100	20231024	14.14	45500	-37.03	20240620	26800	6.90	20240415	45500	-37.03	20240620	25100	14.14	20231024	3.17	N	248170	500	22 억		247779	N	N	0	N	00	N
28	20240827	141021	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28700	300	2	1.06	185675250	6521	79.63	28300	28850	28150	36900	19900	28400	28473.43	5.42	0	1989	29066	28732	28466	28132	27866	28600	28000	23	8500	500	17600	50	1	4568286	1311	12.57	0.55	12	0.14	2283.00	51784.00	45500	20240620	-36.92	25100	20231024	14.34	45500	-36.92	20240620	26800	7.09	20240415	45500	-36.92	20240620	25100	14.34	20231024	3.17	N	248170	500	22 억		247779	N	N	0	N	00	N
29	20240827	131024	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28450	50	2	0.18	143003550	5028	61.40	28300	28850	28150	36900	19900	28400	28441.44	5.42	0	1077	29066	28732	28466	28132	27866	28600	28000	23	8500	500	17600	50	1	4568286	1300	12.46	0.55	12	0.11	2283.00	51784.00	45500	20240620	-37.47	25100	20231024	13.35	45500	-37.47	20240620	26800	6.16	20240415	45500	-37.47	20240620	25100	13.35	20231024	3.17	N	248170	500	22 억		247779	N	N	0	N	00	N
30	20240827	121024	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28650	250	2	0.88	110183550	3875	47.32	28300	28850	28150	36900	19900	28400	28434.46	5.42	0	849	29066	28732	28466	28132	27866	28600	28000	23	8500	500	17600	50	1	4568286	1309	12.55	0.55	12	0.08	2283.00	51784.00	45500	20240620	-37.03	25100	20231024	14.14	45500	-37.03	20240620	26800	6.90	20240415	45500	-37.03	20240620	25100	14.14	20231024	3.17	N	248170	500	22 억		247779	N	N	0	N	00	N
31	20240827	111020	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28450	50	2	0.18	90933450	3199	39.06	28300	28850	28150	36900	19900	28400	28425.59	5.42	0	505	29066	28732	28466	28132	27866	28600	28000	23	8500	500	17600	50	1	4568286	1300	12.46	0.55	12	0.07	2283.00	51784.00	45500	20240620	-37.47	25100	20231024	13.35	45500	-37.47	20240620	26800	6.16	20240415	45500	-37.47	20240620	25100	13.35	20231024	3.17	N	248170	500	22 억		247779	N	N	0	N	00	N
32	20240827	101019	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28450	50	2	0.18	38782550	1369	16.72	28300	28550	28150	36900	19900	28400	28329.11	5.42	0	25	29066	28732	28466	28132	27866	28600	28000	23	8500	500	17600	50	1	4568286	1300	12.46	0.55	12	0.03	2283.00	51784.00	45500	20240620	-37.47	25100	20231024	13.35	45500	-37.47	20240620	26800	6.16	20240415	45500	-37.47	20240620	25100	13.35	20231024	3.17	N	248170	500	22 억		247779	N	N	0	N	00	N
33	20240827	091019	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28550	150	2	0.53	3717450	131	1.60	28300	28550	28300	36900	19900	28400	28377.48	5.42	0	84	29066	28732	28466	28132	27866	28600	28000	23	8500	500	17600	50	1	4568286	1304	12.51	0.55	12	0.00	2283.00	51784.00	45500	20240620	-37.25	25100	20231024	13.75	45500	-37.25	20240620	26800	6.53	20240415	45500	-37.25	20240620	25100	13.75	20231024	3.17	N	248170	500	22 억		247779	N	N	0	N	00	N
34	20240826	161004	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28400	-350	5	-1.22	230283700	8112	97.31	28750	28800	28200	37350	20150	28750	28387.85	5.45	0	-1589	29083	28916	28633	28466	28183	29000	28550	23	8600	500	17820	50	1	4568286	1297	12.44	0.55	12	0.18	2283.00	51784.00	45500	20240620	-37.58	25100	20231024	13.15	45500	-37.58	20240620	26800	5.97	20240415	45500	-37.58	20240620	25100	13.15	20231024	3.17	N	248170	500	22 억		249179	N	N	0	N	00	N
35	20240826	151013	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28400	-350	5	-1.22	221530550	7804	93.62	28750	28800	28200	37350	20150	28750	28386.80	5.45	0	-1533	29083	28916	28633	28466	28183	29000	28550	23	8600	500	17820	50	1	4568286	1297	12.44	0.55	12	0.17	2283.00	51784.00	45500	20240620	-37.58	25100	20231024	13.15	45500	-37.58	20240620	26800	5.97	20240415	45500	-37.58	20240620	25100	13.15	20231024	3.17	N	248170	500	22 억		249179	N	N	0	N	00	N
36	20240826	141016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28400	-350	5	-1.22	192027550	6767	81.18	28750	28800	28200	37350	20150	28750	28377.06	5.45	0	-1723	29083	28916	28633	28466	28183	29000	28550	23	8600	500	17820	50	1	4568286	1297	12.44	0.55	12	0.15	2283.00	51784.00	45500	20240620	-37.58	25100	20231024	13.15	45500	-37.58	20240620	26800	5.97	20240415	45500	-37.58	20240620	25100	13.15	20231024	3.17	N	248170	500	22 억		249179	N	N	0	N	00	N
37	20240826	131016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28300	-450	5	-1.57	169230800	5965	71.56	28750	28800	28200	37350	20150	28750	28370.63	5.45	0	-1995	29083	28916	28633	28466	28183	29000	28550	23	8600	500	17820	50	1	4568286	1293	12.40	0.55	12	0.13	2283.00	51784.00	45500	20240620	-37.80	25100	20231024	12.75	45500	-37.80	20240620	26800	5.60	20240415	45500	-37.80	20240620	25100	12.75	20231024	3.17	N	248170	500	22 억		249179	N	N	0	N	00	N
38	20240826	121011	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28250	-500	5	-1.74	160370350	5652	67.80	28750	28800	28200	37350	20150	28750	28374.09	5.45	0	-1922	29083	28916	28633	28466	28183	29000	28550	23	8600	500	17820	50	1	4568286	1291	12.37	0.55	12	0.12	2283.00	51784.00	45500	20240620	-37.91	25100	20231024	12.55	45500	-37.91	20240620	26800	5.41	20240415	45500	-37.91	20240620	25100	12.55	20231024	3.17	N	248170	500	22 억		249179	N	N	0	N	00	N
39	20240826	111014	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28250	-500	5	-1.74	123843600	4360	52.30	28750	28800	28200	37350	20150	28750	28404.50	5.45	0	-1548	29083	28916	28633	28466	28183	29000	28550	23	8600	500	17820	50	1	4568286	1291	12.37	0.55	12	0.10	2283.00	51784.00	45500	20240620	-37.91	25100	20231024	12.55	45500	-37.91	20240620	26800	5.41	20240415	45500	-37.91	20240620	25100	12.55	20231024	3.17	N	248170	500	22 억		249179	N	N	0	N	00	N
40	20240826	101016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28300	-450	5	-1.57	99443650	3498	41.96	28750	28800	28200	37350	20150	28750	28428.72	5.45	0	-1288	29083	28916	28633	28466	28183	29000	28550	23	8600	500	17820	50	1	4568286	1293	12.40	0.55	12	0.08	2283.00	51784.00	45500	20240620	-37.80	25100	20231024	12.75	45500	-37.80	20240620	26800	5.60	20240415	45500	-37.80	20240620	25100	12.75	20231024	3.17	N	248170	500	22 억		249179	N	N	0	N	00	N
41	20240826	091010	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	-150	5	-0.52	20433650	713	8.55	28750	28800	28550	37350	20150	28750	28658.70	5.45	0	-97	29083	28916	28633	28466	28183	29000	28550	23	8600	500	17820	50	1	4568286	1307	12.53	0.55	12	0.02	2283.00	51784.00	45500	20240620	-37.14	25100	20231024	13.94	45500	-37.14	20240620	26800	6.72	20240415	45500	-37.14	20240620	25100	13.94	20231024	3.17	N	248170	500	22 억		249179	N	N	0	N	00	N
42	20240823	161005	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28750	-100	5	-0.35	235452650	8248	57.85	28500	28800	28350	37500	20200	28850	28546.56	5.46	0	-219	29616	29232	28866	28482	28116	29050	28300	23	8650	500	17880	50	1	4568286	1313	12.59	0.56	12	0.18	2283.00	51784.00	45500	20240620	-36.81	25100	20231024	14.54	45500	-36.81	20240620	26800	7.28	20240415	45500	-36.81	20240620	25100	14.54	20231024	3.16	N	248170	500	22 억		249326	N	N	0	N	00	N
43	20240823	151014	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	-250	5	-0.87	205667450	7208	50.56	28500	28800	28350	37500	20200	28850	28533.22	5.46	0	-284	29616	29232	28866	28482	28116	29050	28300	23	8650	500	17880	50	1	4568286	1307	12.53	0.55	12	0.16	2283.00	51784.00	45500	20240620	-37.14	25100	20231024	13.94	45500	-37.14	20240620	26800	6.72	20240415	45500	-37.14	20240620	25100	13.94	20231024	3.16	N	248170	500	22 억		249326	N	N	0	N	00	N
44	20240823	141013	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	-250	5	-0.87	130737800	4583	32.15	28500	28800	28350	37500	20200	28850	28526.69	5.46	0	-173	29616	29232	28866	28482	28116	29050	28300	23	8650	500	17880	50	1	4568286	1307	12.53	0.55	12	0.10	2283.00	51784.00	45500	20240620	-37.14	25100	20231024	13.94	45500	-37.14	20240620	26800	6.72	20240415	45500	-37.14	20240620	25100	13.94	20231024	3.16	N	248170	500	22 억		249326	N	N	0	N	00	N
45	20240823	131012	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28500	-350	5	-1.21	100137750	3514	24.65	28500	28800	28350	37500	20200	28850	28496.80	5.46	0	-215	29616	29232	28866	28482	28116	29050	28300	23	8650	500	17880	50	1	4568286	1302	12.48	0.55	12	0.08	2283.00	51784.00	45500	20240620	-37.36	25100	20231024	13.55	45500	-37.36	20240620	26800	6.34	20240415	45500	-37.36	20240620	25100	13.55	20231024	3.16	N	248170	500	22 억		249326	N	N	0	N	00	N
46	20240823	121011	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28500	-350	5	-1.21	68471150	2400	16.83	28500	28800	28350	37500	20200	28850	28529.65	5.46	0	-632	29616	29232	28866	28482	28116	29050	28300	23	8650	500	17880	50	1	4568286	1302	12.48	0.55	12	0.05	2283.00	51784.00	45500	20240620	-37.36	25100	20231024	13.55	45500	-37.36	20240620	26800	6.34	20240415	45500	-37.36	20240620	25100	13.55	20231024	3.16	N	248170	500	22 억		249326	N	N	0	N	00	N
47	20240823	111007	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	-250	5	-0.87	57964900	2031	14.25	28500	28800	28350	37500	20200	28850	28540.08	5.46	0	-387	29616	29232	28866	28482	28116	29050	28300	23	8650	500	17880	50	1	4568286	1307	12.53	0.55	12	0.04	2283.00	51784.00	45500	20240620	-37.14	25100	20231024	13.94	45500	-37.14	20240620	26800	6.72	20240415	45500	-37.14	20240620	25100	13.94	20231024	3.16	N	248170	500	22 억		249326	N	N	0	N	00	N
48	20240823	101012	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28700	-150	5	-0.52	21514650	752	5.27	28500	28800	28500	37500	20200	28850	28609.91	5.46	0	145	29616	29232	28866	28482	28116	29050	28300	23	8650	500	17880	50	1	4568286	1311	12.57	0.55	12	0.02	2283.00	51784.00	45500	20240620	-36.92	25100	20231024	14.34	45500	-36.92	20240620	26800	7.09	20240415	45500	-36.92	20240620	25100	14.34	20231024	3.16	N	248170	500	22 억		249326	N	N	0	N	00	N
49	20240823	091012	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28650	-200	5	-0.69	12275200	430	3.02	28500	28700	28500	37500	20200	28850	28546.98	5.46	0	140	29616	29232	28866	28482	28116	29050	28300	23	8650	500	17880	50	1	4568286	1309	12.55	0.55	12	0.01	2283.00	51784.00	45500	20240620	-37.03	25100	20231024	14.14	45500	-37.03	20240620	26800	6.90	20240415	45500	-37.03	20240620	25100	14.14	20231024	3.16	N	248170	500	22 억		249326	N	N	0	N	00	N
50	20240822	161006	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	-350	5	-1.20	404929350	14098	136.41	29250	29250	28500	37950	20450	29200	28721.77	5.55	0	-4110	29633	29416	29033	28816	28433	29225	28625	23	8750	500	18100	50	1	4568286	1318	12.64	0.56	12	0.31	2283.00	51784.00	45500	20240620	-36.59	25100	20231024	14.94	45500	-36.59	20240620	26800	7.65	20240415	45500	-36.59	20240620	25100	14.94	20231024	3.16	N	248170	500	22 억		253440	N	N	52	N	00	N
51	20240822	151013	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	-400	5	-1.37	374372150	13039	126.16	29250	29250	28500	37950	20450	29200	28711.72	5.55	0	-4428	29633	29416	29033	28816	28433	29225	28625	23	8750	500	18100	50	1	4568286	1316	12.61	0.56	12	0.29	2283.00	51784.00	45500	20240620	-36.70	25100	20231024	14.74	45500	-36.70	20240620	26800	7.46	20240415	45500	-36.70	20240620	25100	14.74	20231024	3.16	N	248170	500	22 억		253440	N	N	52	N	00	N
52	20240822	141014	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	-400	5	-1.37	351147950	12232	118.36	29250	29250	28500	37950	20450	29200	28707.32	5.55	0	-4369	29633	29416	29033	28816	28433	29225	28625	23	8750	500	18100	50	1	4568286	1316	12.61	0.56	12	0.27	2283.00	51784.00	45500	20240620	-36.70	25100	20231024	14.74	45500	-36.70	20240620	26800	7.46	20240415	45500	-36.70	20240620	25100	14.74	20231024	3.16	N	248170	500	22 억		253440	N	N	52	N	00	N
53	20240822	131014	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	-600	5	-2.05	329179200	11467	110.95	29250	29250	28500	37950	20450	29200	28706.65	5.55	0	-4397	29633	29416	29033	28816	28433	29225	28625	23	8750	500	18100	50	1	4568286	1307	12.53	0.55	12	0.25	2283.00	51784.00	45500	20240620	-37.14	25100	20231024	13.94	45500	-37.14	20240620	26800	6.72	20240415	45500	-37.14	20240620	25100	13.94	20231024	3.16	N	248170	500	22 억		253440	N	N	52	N	00	N
54	20240822	121017	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	-600	5	-2.05	251046950	8732	84.49	29250	29250	28600	37950	20450	29200	28750.22	5.55	0	-2419	29633	29416	29033	28816	28433	29225	28625	23	8750	500	18100	50	1	4568286	1307	12.53	0.55	12	0.19	2283.00	51784.00	45500	20240620	-37.14	25100	20231024	13.94	45500	-37.14	20240620	26800	6.72	20240415	45500	-37.14	20240620	25100	13.94	20231024	3.16	N	248170	500	22 억		253440	N	N	52	N	00	N
55	20240822	111008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	-400	5	-1.37	162452900	5643	54.60	29250	29250	28600	37950	20450	29200	28788.39	5.55	0	-1800	29633	29416	29033	28816	28433	29225	28625	23	8750	500	18100	50	1	4568286	1316	12.61	0.56	12	0.12	2283.00	51784.00	45500	20240620	-36.70	25100	20231024	14.74	45500	-36.70	20240620	26800	7.46	20240415	45500	-36.70	20240620	25100	14.74	20231024	3.16	N	248170	500	22 억		253440	N	N	52	N	00	N
56	20240822	101008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28700	-500	5	-1.71	102235500	3548	34.33	29250	29250	28600	37950	20450	29200	28814.97	5.55	0	-1460	29633	29416	29033	28816	28433	29225	28625	23	8750	500	18100	50	1	4568286	1311	12.57	0.55	12	0.08	2283.00	51784.00	45500	20240620	-36.92	25100	20231024	14.34	45500	-36.92	20240620	26800	7.09	20240415	45500	-36.92	20240620	25100	14.34	20231024	3.16	N	248170	500	22 억		253440	N	N	52	N	00	N
57	20240822	091008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29050	-150	5	-0.51	640800	22	0.21	29250	29250	29050	37950	20450	29200	29127.27	5.55	0	6	29633	29416	29033	28816	28433	29225	28625	23	8750	500	18100	50	1	4568286	1327	12.72	0.56	12	0.00	2283.00	51784.00	45500	20240620	-36.15	25100	20231024	15.74	45500	-36.15	20240620	26800	8.40	20240415	45500	-36.15	20240620	25100	15.74	20231024	3.16	N	248170	500	22 억		253440	N	N	52	N	00	N
58	20240821	161003	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29200	0	3	0.00	298590800	10331	89.29	29250	29250	28650	37950	20450	29200	28902.24	5.61	0	-2899	29600	29400	29100	28900	28600	29500	29000	23	8750	500	18100	50	1	4568286	1334	12.79	0.56	12	0.23	2283.00	51784.00	45500	20240620	-35.82	25100	20231024	16.33	45500	-35.82	20240620	26800	8.96	20240415	45500	-35.82	20240620	25100	16.33	20231024	3.18	N	248170	500	22 억		256233	N	N	52	N	00	N
59	20240821	151016	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29000	-200	5	-0.68	289564900	10021	86.61	29250	29250	28650	37950	20450	29200	28895.81	5.61	0	-2772	29600	29400	29100	28900	28600	29500	29000	23	8750	500	18100	50	1	4568286	1325	12.70	0.56	12	0.22	2283.00	51784.00	45500	20240620	-36.26	25100	20231024	15.54	45500	-36.26	20240620	26800	8.21	20240415	45500	-36.26	20240620	25100	15.54	20231024	3.18	N	248170	500	22 억		256233	N	N	3	N	00	N
60	20240821	141013	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	-400	5	-1.37	254545300	8813	76.17	29250	29250	28650	37950	20450	29200	28882.93	5.61	0	-3361	29600	29400	29100	28900	28600	29500	29000	23	8750	500	18100	50	1	4568286	1316	12.61	0.56	12	0.19	2283.00	51784.00	45500	20240620	-36.70	25100	20231024	14.74	45500	-36.70	20240620	26800	7.46	20240415	45500	-36.70	20240620	25100	14.74	20231024	3.18	N	248170	500	22 억		256233	N	N	3	N	00	N
61	20240821	131018	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	-350	5	-1.20	196331450	6795	58.73	29250	29250	28650	37950	20450	29200	28893.52	5.61	0	-2999	29600	29400	29100	28900	28600	29500	29000	23	8750	500	18100	50	1	4568286	1318	12.64	0.56	12	0.15	2283.00	51784.00	45500	20240620	-36.59	25100	20231024	14.94	45500	-36.59	20240620	26800	7.65	20240415	45500	-36.59	20240620	25100	14.94	20231024	3.18	N	248170	500	22 억		256233	N	N	3	N	00	N
62	20240821	121018	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	-350	5	-1.20	193447150	6695	57.87	29250	29250	28650	37950	20450	29200	28894.27	5.61	0	-3002	29600	29400	29100	28900	28600	29500	29000	23	8750	500	18100	50	1	4568286	1318	12.64	0.56	12	0.15	2283.00	51784.00	45500	20240620	-36.59	25100	20231024	14.94	45500	-36.59	20240620	26800	7.65	20240415	45500	-36.59	20240620	25100	14.94	20231024	3.18	N	248170	500	22 억		256233	N	N	3	N	00	N
63	20240821	111013	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28750	-450	5	-1.54	161036300	5572	48.16	29250	29250	28650	37950	20450	29200	28900.99	5.61	0	-2707	29600	29400	29100	28900	28600	29500	29000	23	8750	500	18100	50	1	4568286	1313	12.59	0.56	12	0.12	2283.00	51784.00	45500	20240620	-36.81	25100	20231024	14.54	45500	-36.81	20240620	26800	7.28	20240415	45500	-36.81	20240620	25100	14.54	20231024	3.18	N	248170	500	22 억		256233	N	N	3	N	00	N
64	20240821	101017	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	-350	5	-1.20	109650800	3785	32.71	29250	29250	28800	37950	20450	29200	28969.83	5.61	0	-2228	29600	29400	29100	28900	28600	29500	29000	23	8750	500	18100	50	1	4568286	1318	12.64	0.56	12	0.08	2283.00	51784.00	45500	20240620	-36.59	25100	20231024	14.94	45500	-36.59	20240620	26800	7.65	20240415	45500	-36.59	20240620	25100	14.94	20231024	3.18	N	248170	500	22 억		256233	N	N	3	N	00	N
65	20240821	091009	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28900	-300	5	-1.03	24306000	838	7.24	29250	29250	28900	37950	20450	29200	29004.77	5.61	0	-331	29600	29400	29100	28900	28600	29500	29000	23	8750	500	18100	50	1	4568286	1320	12.66	0.56	12	0.02	2283.00	51784.00	45500	20240620	-36.48	25100	20231024	15.14	45500	-36.48	20240620	26800	7.84	20240415	45500	-36.48	20240620	25100	15.14	20231024	3.18	N	248170	500	22 억		256233	N	N	3	N	00	N
66	20240820	160957	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29200	300	2	1.04	334755500	11516	51.74	29150	29300	28800	37550	20250	28900	29066.17	5.53	0	3345	29900	29400	29050	28550	28200	29225	28375	23	8650	500	17910	50	1	4568286	1334	12.79	0.56	12	0.25	2283.00	51784.00	45500	20240620	-35.82	25100	20231024	16.33	45500	-35.82	20240620	26800	8.96	20240415	45500	-35.82	20240620	25100	16.33	20231024	3.21	N	248170	500	22 억		252762	N	N	3	N	00	N
67	20240820	151008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29050	150	2	0.52	321832900	11073	49.75	29150	29300	28800	37550	20250	28900	29064.65	5.53	0	3393	29900	29400	29050	28550	28200	29225	28375	23	8650	500	17910	50	1	4568286	1327	12.72	0.56	12	0.24	2283.00	51784.00	45500	20240620	-36.15	25100	20231024	15.74	45500	-36.15	20240620	26800	8.40	20240415	45500	-36.15	20240620	25100	15.74	20231024	3.21	N	248170	500	22 억		252762	N	N	5	N	00	N
68	20240820	141006	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29200	300	2	1.04	255877800	8802	39.55	29150	29300	28800	37550	20250	28900	29070.42	5.53	0	1691	29900	29400	29050	28550	28200	29225	28375	23	8650	500	17910	50	1	4568286	1334	12.79	0.56	12	0.19	2283.00	51784.00	45500	20240620	-35.82	25100	20231024	16.33	45500	-35.82	20240620	26800	8.96	20240415	45500	-35.82	20240620	25100	16.33	20231024	3.21	N	248170	500	22 억		252762	N	N	5	N	00	N
69	20240820	131008	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29150	250	2	0.87	198199300	6818	30.63	29150	29300	28800	37550	20250	28900	29070.01	5.53	0	760	29900	29400	29050	28550	28200	29225	28375	23	8650	500	17910	50	1	4568286	1332	12.77	0.56	12	0.15	2283.00	51784.00	45500	20240620	-35.93	25100	20231024	16.14	45500	-35.93	20240620	26800	8.77	20240415	45500	-35.93	20240620	25100	16.14	20231024	3.21	N	248170	500	22 억		252762	N	N	5	N	00	N
70	20240820	121001	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29200	300	2	1.04	170780100	5879	26.42	29150	29250	28800	37550	20250	28900	29049.18	5.53	0	738	29900	29400	29050	28550	28200	29225	28375	23	8650	500	17910	50	1	4568286	1334	12.79	0.56	12	0.13	2283.00	51784.00	45500	20240620	-35.82	25100	20231024	16.33	45500	-35.82	20240620	26800	8.96	20240415	45500	-35.82	20240620	25100	16.33	20231024	3.21	N	248170	500	22 억		252762	N	N	5	N	00	N
71	20240820	111000	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29100	200	2	0.69	136787750	4714	21.18	29150	29150	28800	37550	20250	28900	29017.34	5.53	0	899	29900	29400	29050	28550	28200	29225	28375	23	8650	500	17910	50	1	4568286	1329	12.75	0.56	12	0.10	2283.00	51784.00	45500	20240620	-36.04	25100	20231024	15.94	45500	-36.04	20240620	26800	8.58	20240415	45500	-36.04	20240620	25100	15.94	20231024	3.21	N	248170	500	22 억		252762	N	N	5	N	00	N
72	20240820	100957	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28950	50	2	0.17	107576250	3708	16.66	29150	29150	28800	37550	20250	28900	29011.93	5.53	0	694	29900	29400	29050	28550	28200	29225	28375	23	8650	500	17910	50	1	4568286	1323	12.68	0.56	12	0.08	2283.00	51784.00	45500	20240620	-36.37	25100	20231024	15.34	45500	-36.37	20240620	26800	8.02	20240415	45500	-36.37	20240620	25100	15.34	20231024	3.21	N	248170	500	22 억		252762	N	N	5	N	00	N
73	20240820	091001	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28900	0	3	0.00	10616700	367	1.65	29150	29150	28800	37550	20250	28900	28928.34	5.53	0	265	29900	29400	29050	28550	28200	29225	28375	23	8650	500	17910	50	1	4568286	1320	12.66	0.56	12	0.01	2283.00	51784.00	45500	20240620	-36.48	25100	20231024	15.14	45500	-36.48	20240620	26800	7.84	20240415	45500	-36.48	20240620	25100	15.14	20231024	3.21	N	248170	500	22 억		252762	N	N	5	N	00	N
74	20240819	160949	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28900	-450	5	-1.53	646460750	22249	52.78	29500	29550	28700	38150	20550	29350	29055.72	5.56	0	-276	31350	30350	29500	28500	27650	29925	28075	23	8800	500	18190	50	1	4568286	1320	12.66	0.56	12	0.49	2283.00	51784.00	45500	20240620	-36.48	25100	20231024	15.14	45500	-36.48	20240620	26800	7.84	20240415	45500	-36.48	20240620	25100	15.14	20231024	3.22	N	248170	500	22 억		253833	N	N	5	N	00	N
75	20240819	150958	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28750	-600	5	-2.04	621083950	21367	50.69	29500	29550	28750	38150	20550	29350	29067.44	5.56	0	-354	31350	30350	29500	28500	27650	29925	28075	23	8800	500	18190	50	1	4568286	1313	12.59	0.56	12	0.47	2283.00	51784.00	45500	20240620	-36.81	25100	20231024	14.54	45500	-36.81	20240620	26800	7.28	20240415	45500	-36.81	20240620	25100	14.54	20231024	3.22	N	248170	500	22 억		253833	N	N	7	N	00	N
76	20240819	140959	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	-550	5	-1.87	544158300	18695	44.35	29500	29550	28800	38150	20550	29350	29107.16	5.56	0	-742	31350	30350	29500	28500	27650	29925	28075	23	8800	500	18190	50	1	4568286	1316	12.61	0.56	12	0.41	2283.00	51784.00	45500	20240620	-36.70	25100	20231024	14.74	45500	-36.70	20240620	26800	7.46	20240415	45500	-36.70	20240620	25100	14.74	20231024	3.22	N	248170	500	22 억		253833	N	N	7	N	00	N
77	20240819	130954	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	-500	5	-1.70	511760100	17571	41.69	29500	29550	28850	38150	20550	29350	29125.27	5.56	0	-532	31350	30350	29500	28500	27650	29925	28075	23	8800	500	18190	50	1	4568286	1318	12.64	0.56	12	0.38	2283.00	51784.00	45500	20240620	-36.59	25100	20231024	14.94	45500	-36.59	20240620	26800	7.65	20240415	45500	-36.59	20240620	25100	14.94	20231024	3.22	N	248170	500	22 억		253833	N	N	7	N	00	N
78	20240819	120955	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28900	-450	5	-1.53	464152950	15924	37.78	29500	29550	28900	38150	20550	29350	29148.01	5.56	0	-536	31350	30350	29500	28500	27650	29925	28075	23	8800	500	18190	50	1	4568286	1320	12.66	0.56	12	0.35	2283.00	51784.00	45500	20240620	-36.48	25100	20231024	15.14	45500	-36.48	20240620	26800	7.84	20240415	45500	-36.48	20240620	25100	15.14	20231024	3.22	N	248170	500	22 억		253833	N	N	7	N	00	N
79	20240819	110956	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28950	-400	5	-1.36	412605850	14142	33.55	29500	29550	28950	38150	20550	29350	29175.92	5.56	0	-551	31350	30350	29500	28500	27650	29925	28075	23	8800	500	18190	50	1	4568286	1323	12.68	0.56	12	0.31	2283.00	51784.00	45500	20240620	-36.37	25100	20231024	15.34	45500	-36.37	20240620	26800	8.02	20240415	45500	-36.37	20240620	25100	15.34	20231024	3.22	N	248170	500	22 억		253833	N	N	7	N	00	N
80	20240819	100956	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29050	-300	5	-1.02	362495650	12413	29.45	29500	29550	28950	38150	20550	29350	29202.90	5.56	0	-558	31350	30350	29500	28500	27650	29925	28075	23	8800	500	18190	50	1	4568286	1327	12.72	0.56	12	0.27	2283.00	51784.00	45500	20240620	-36.15	25100	20231024	15.74	45500	-36.15	20240620	26800	8.40	20240415	45500	-36.15	20240620	25100	15.74	20231024	3.22	N	248170	500	22 억		253833	N	N	7	N	00	N
81	20240819	090955	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29300	-50	5	-0.17	99145200	3383	8.03	29500	29500	29250	38150	20550	29350	29306.89	5.56	0	2732	31350	30350	29500	28500	27650	29925	28075	23	8800	500	18190	50	1	4568286	1339	12.83	0.57	12	0.07	2283.00	51784.00	45500	20240620	-35.60	25100	20231024	16.73	45500	-35.60	20240620	26800	9.33	20240415	45500	-35.60	20240620	25100	16.73	20231024	3.22	N	248170	500	22 억		253833	N	N	7	N	00	N
82	20240816	160947	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29350	-1200	5	-3.93	1233872250	41971	311.75	30100	30500	28650	39700	21400	30550	29398.25	5.51	0	2669	31450	31000	30600	30150	29750	31225	30375	23	9150	500	18940	50	1	4568286	1341	12.86	0.57	12	0.92	2283.00	51784.00	45500	20240620	-35.49	25100	20231024	16.93	45500	-35.49	20240620	26800	9.51	20240415	45500	-35.49	20240620	25100	16.93	20231024	3.20	N	248170	500	22 억		251633	N	N	7	N	00	N
83	20240816	150951	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29350	-1200	5	-3.93	1195007450	40646	301.91	30100	30500	28650	39700	21400	30550	29400.23	5.51	0	2515	31450	31000	30600	30150	29750	31225	30375	23	9150	500	18940	50	1	4568286	1341	12.86	0.57	12	0.89	2283.00	51784.00	45500	20240620	-35.49	25100	20231024	16.93	45500	-35.49	20240620	26800	9.51	20240415	45500	-35.49	20240620	25100	16.93	20231024	3.20	N	248170	500	22 억		251633	N	N	0	N	00	N
84	20240816	140955	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29100	-1450	5	-4.75	1151375000	39156	290.84	30100	30500	28650	39700	21400	30550	29404.67	5.51	0	1891	31450	31000	30600	30150	29750	31225	30375	23	9150	500	18940	50	1	4568286	1329	12.75	0.56	12	0.86	2283.00	51784.00	45500	20240620	-36.04	25100	20231024	15.94	45500	-36.04	20240620	26800	8.58	20240415	45500	-36.04	20240620	25100	15.94	20231024	3.20	N	248170	500	22 억		251633	N	N	0	N	00	N
85	20240816	130956	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29200	-1350	5	-4.42	895735450	30321	225.22	30100	30500	28850	39700	21400	30550	29541.59	5.51	0	-11	31450	31000	30600	30150	29750	31225	30375	23	9150	500	18940	50	1	4568286	1334	12.79	0.56	12	0.66	2283.00	51784.00	45500	20240620	-35.82	25100	20231024	16.33	45500	-35.82	20240620	26800	8.96	20240415	45500	-35.82	20240620	25100	16.33	20231024	3.20	N	248170	500	22 억		251633	N	N	0	N	00	N
86	20240816	120950	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29300	-1250	5	-4.09	688118600	23193	172.27	30100	30500	29200	39700	21400	30550	29669.05	5.51	0	-23	31450	31000	30600	30150	29750	31225	30375	23	9150	500	18940	50	1	4568286	1339	12.83	0.57	12	0.51	2283.00	51784.00	45500	20240620	-35.60	25100	20231024	16.73	45500	-35.60	20240620	26800	9.33	20240415	45500	-35.60	20240620	25100	16.73	20231024	3.20	N	248170	500	22 억		251633	N	N	0	N	00	N
87	20240816	110954	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29500	-1050	5	-3.44	484982700	16272	120.86	30100	30500	29300	39700	21400	30550	29804.51	5.51	0	-1383	31450	31000	30600	30150	29750	31225	30375	23	9150	500	18940	50	1	4568286	1348	12.92	0.57	12	0.36	2283.00	51784.00	45500	20240620	-35.16	25100	20231024	17.53	45500	-35.16	20240620	26800	10.07	20240415	45500	-35.16	20240620	25100	17.53	20231024	3.20	N	248170	500	22 억		251633	N	N	0	N	00	N
88	20240816	100952	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29750	-800	5	-2.62	293993500	9811	72.87	30100	30500	29600	39700	21400	30550	29965.40	5.51	0	-1079	31450	31000	30600	30150	29750	31225	30375	23	9150	500	18940	50	1	4568286	1359	13.03	0.57	12	0.21	2283.00	51784.00	45500	20240620	-34.62	25100	20231024	18.53	45500	-34.62	20240620	26800	11.01	20240415	45500	-34.62	20240620	25100	18.53	20231024	3.20	N	248170	500	22 억		251633	N	N	0	N	00	N
89	20240816	090953	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30500	-50	5	-0.16	52589600	1739	12.92	30100	30500	30100	39700	21400	30550	30240.40	5.51	0	698	31450	31000	30600	30150	29750	31225	30375	23	9150	500	18940	50	1	4568286	1393	13.36	0.59	12	0.04	2283.00	51784.00	45500	20240620	-32.97	25100	20231024	21.51	45500	-32.97	20240620	26800	13.81	20240415	45500	-32.97	20240620	25100	21.51	20231024	3.20	N	248170	500	22 억		251633	N	N	0	N	00	N
90	20240814	160952	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30550	300	2	0.99	403218850	13163	124.72	30250	31050	30200	39300	21200	30250	30633.39	5.46	0	1872	31016	30632	30366	29982	29716	30500	29850	23	9050	500	18750	50	1	4568286	1396	13.38	0.59	12	0.29	2283.00	51784.00	45500	20240620	-32.86	25100	20231024	21.71	45500	-32.86	20240620	26800	13.99	20240415	45500	-32.86	20240620	25100	21.71	20231024	3.26	N	248170	500	22 억		249280	N	N	1	N	00	N
91	20240814	150953	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30500	250	2	0.83	390498500	12747	120.78	30250	31050	30200	39300	21200	30250	30634.54	5.46	0	1666	31016	30632	30366	29982	29716	30500	29850	23	9050	500	18750	50	1	4568286	1393	13.36	0.59	12	0.28	2283.00	51784.00	45500	20240620	-32.97	25100	20231024	21.51	45500	-32.97	20240620	26800	13.81	20240415	45500	-32.97	20240620	25100	21.51	20231024	3.26	N	248170	500	22 억		249280	N	N	1	N	00	N
92	20240814	140958	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	400	2	1.32	263297650	8562	81.13	30250	31050	30250	39300	21200	30250	30751.89	5.46	0	-151	31016	30632	30366	29982	29716	30500	29850	23	9050	500	18750	50	1	4568286	1400	13.43	0.59	12	0.19	2283.00	51784.00	45500	20240620	-32.64	25100	20231024	22.11	45500	-32.64	20240620	26800	14.37	20240415	45500	-32.64	20240620	25100	22.11	20231024	3.26	N	248170	500	22 억		249280	N	N	1	N	00	N
93	20240814	130956	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30500	250	2	0.83	251069450	8162	77.34	30250	31050	30250	39300	21200	30250	30760.78	5.46	0	-268	31016	30632	30366	29982	29716	30500	29850	23	9050	500	18750	50	1	4568286	1393	13.36	0.59	12	0.18	2283.00	51784.00	45500	20240620	-32.97	25100	20231024	21.51	45500	-32.97	20240620	26800	13.81	20240415	45500	-32.97	20240620	25100	21.51	20231024	3.26	N	248170	500	22 억		249280	N	N	1	N	00	N
94	20240814	120950	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	550	2	1.82	154308850	5028	47.64	30250	30900	30250	39300	21200	30250	30689.91	5.46	0	925	31016	30632	30366	29982	29716	30500	29850	23	9050	500	18750	50	1	4568286	1407	13.49	0.59	12	0.11	2283.00	51784.00	45500	20240620	-32.31	25100	20231024	22.71	45500	-32.31	20240620	26800	14.93	20240415	45500	-32.31	20240620	25100	22.71	20231024	3.26	N	248170	500	22 억		249280	N	N	1	N	00	N
95	20240814	110946	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30750	500	2	1.65	97969250	3197	30.29	30250	30850	30250	39300	21200	30250	30644.12	5.46	0	339	31016	30632	30366	29982	29716	30500	29850	23	9050	500	18750	50	1	4568286	1405	13.47	0.59	12	0.07	2283.00	51784.00	45500	20240620	-32.42	25100	20231024	22.51	45500	-32.42	20240620	26800	14.74	20240415	45500	-32.42	20240620	25100	22.51	20231024	3.26	N	248170	500	22 억		249280	N	N	1	N	00	N
96	20240814	100944	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	400	2	1.32	55551750	1814	17.19	30250	30850	30250	39300	21200	30250	30623.90	5.46	0	444	31016	30632	30366	29982	29716	30500	29850	23	9050	500	18750	50	1	4568286	1400	13.43	0.59	12	0.04	2283.00	51784.00	45500	20240620	-32.64	25100	20231024	22.11	45500	-32.64	20240620	26800	14.37	20240415	45500	-32.64	20240620	25100	22.11	20231024	3.26	N	248170	500	22 억		249280	N	N	1	N	00	N
97	20240814	091018	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	400	2	1.32	24907600	816	7.73	30250	30700	30250	39300	21200	30250	30524.02	5.46	0	278	31016	30632	30366	29982	29716	30500	29850	23	9050	500	18750	50	1	4568286	1400	13.43	0.59	12	0.02	2283.00	51784.00	45500	20240620	-32.64	25100	20231024	22.11	45500	-32.64	20240620	26800	14.37	20240415	45500	-32.64	20240620	25100	22.11	20231024	3.26	N	248170	500	22 억		249280	N	N	1	N	00	N
98	20240813	160936	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30250	100	2	0.33	319411750	10528	103.00	30450	30750	30100	39150	21150	30150	30339.76	5.47	0	-599	31183	30666	30383	29866	29583	30525	29725	23	9000	500	18690	50	1	4568286	1382	13.25	0.58	12	0.23	2283.00	51784.00	45500	20240620	-33.52	25100	20231024	20.52	45500	-33.52	20240620	26800	12.87	20240415	45500	-33.52	20240620	25100	20.52	20231024	3.25	N	248170	500	22 억		249866	N	N	1	N	00	N
99	20240813	150944	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30300	150	2	0.50	311027900	10251	100.29	30450	30750	30100	39150	21150	30150	30341.23	5.47	0	-656	31183	30666	30383	29866	29583	30525	29725	23	9000	500	18690	50	1	4568286	1384	13.27	0.59	12	0.22	2283.00	51784.00	45500	20240620	-33.41	25100	20231024	20.72	45500	-33.41	20240620	26800	13.06	20240415	45500	-33.41	20240620	25100	20.72	20231024	3.25	N	248170	500	22 억		249866	N	N	1	N	00	N
100	20240813	140943	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30300	150	2	0.50	273912350	9026	88.31	30450	30750	30100	39150	21150	30150	30347.04	5.47	0	-859	31183	30666	30383	29866	29583	30525	29725	23	9000	500	18690	50	1	4568286	1384	13.27	0.59	12	0.20	2283.00	51784.00	45500	20240620	-33.41	25100	20231024	20.72	45500	-33.41	20240620	26800	13.06	20240415	45500	-33.41	20240620	25100	20.72	20231024	3.25	N	248170	500	22 억		249866	N	N	1	N	00	N
101	20240813	130944	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30300	150	2	0.50	187644450	6177	60.43	30450	30750	30100	39150	21150	30150	30377.93	5.47	0	-123	31183	30666	30383	29866	29583	30525	29725	23	9000	500	18690	50	1	4568286	1384	13.27	0.59	12	0.14	2283.00	51784.00	45500	20240620	-33.41	25100	20231024	20.72	45500	-33.41	20240620	26800	13.06	20240415	45500	-33.41	20240620	25100	20.72	20231024	3.25	N	248170	500	22 억		249866	N	N	1	N	00	N
102	20240813	120938	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	50	2	0.17	163935350	5395	52.78	30450	30750	30100	39150	21150	30150	30386.53	5.47	0	-78	31183	30666	30383	29866	29583	30525	29725	23	9000	500	18690	50	1	4568286	1380	13.23	0.58	12	0.12	2283.00	51784.00	45500	20240620	-33.63	25100	20231024	20.32	45500	-33.63	20240620	26800	12.69	20240415	45500	-33.63	20240620	25100	20.32	20231024	3.25	N	248170	500	22 억		249866	N	N	1	N	00	N
103	20240813	110936	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	200	2	0.66	143224400	4709	46.07	30450	30750	30150	39150	21150	30150	30415.04	5.47	0	123	31183	30666	30383	29866	29583	30525	29725	23	9000	500	18690	50	1	4568286	1386	13.29	0.59	12	0.10	2283.00	51784.00	45500	20240620	-33.30	25100	20231024	20.92	45500	-33.30	20240620	26800	13.25	20240415	45500	-33.30	20240620	25100	20.92	20231024	3.25	N	248170	500	22 억		249866	N	N	1	N	00	N
104	20240813	100937	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30450	300	2	1.00	115242850	3789	37.07	30450	30750	30150	39150	21150	30150	30415.11	5.47	0	304	31183	30666	30383	29866	29583	30525	29725	23	9000	500	18690	50	1	4568286	1391	13.34	0.59	12	0.08	2283.00	51784.00	45500	20240620	-33.08	25100	20231024	21.31	45500	-33.08	20240620	26800	13.62	20240415	45500	-33.08	20240620	25100	21.31	20231024	3.25	N	248170	500	22 억		249866	N	N	1	N	00	N
105	20240813	090942	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30550	400	2	1.33	35414050	1159	11.34	30450	30750	30250	39150	21150	30150	30555.69	5.47	0	689	31183	30666	30383	29866	29583	30525	29725	23	9000	500	18690	50	1	4568286	1396	13.38	0.59	12	0.03	2283.00	51784.00	45500	20240620	-32.86	25100	20231024	21.71	45500	-32.86	20240620	26800	13.99	20240415	45500	-32.86	20240620	25100	21.71	20231024	3.25	N	248170	500	22 억		249866	N	N	1	N	00	N
106	20240812	160929	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30150	50	2	0.17	307548450	10156	48.24	30900	30900	30100	39100	21100	30100	30283.78	5.41	0	2096	31500	30800	30100	29400	28700	31150	29750	23	9000	500	18660	50	1	4568286	1377	13.21	0.58	12	0.22	2283.00	51784.00	45500	20240620	-33.74	25100	20231024	20.12	45500	-33.74	20240620	26800	12.50	20240415	45500	-33.74	20240620	25100	20.12	20231024	3.29	N	248170	500	22 억		247354	N	N	1	N	00	N
107	20240812	150931	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30300	200	2	0.66	264638800	8733	41.48	30900	30900	30150	39100	21100	30100	30303.31	5.41	0	2075	31500	30800	30100	29400	28700	31150	29750	23	9000	500	18660	50	1	4568286	1384	13.27	0.59	12	0.19	2283.00	51784.00	45500	20240620	-33.41	25100	20231024	20.72	45500	-33.41	20240620	26800	13.06	20240415	45500	-33.41	20240620	25100	20.72	20231024	3.29	N	248170	500	22 억		247354	N	N	0	N	00	N
108	20240812	140931	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	250	2	0.83	238543700	7873	37.39	30900	30900	30150	39100	21100	30100	30298.96	5.41	0	1921	31500	30800	30100	29400	28700	31150	29750	23	9000	500	18660	50	1	4568286	1386	13.29	0.59	12	0.17	2283.00	51784.00	45500	20240620	-33.30	25100	20231024	20.92	45500	-33.30	20240620	26800	13.25	20240415	45500	-33.30	20240620	25100	20.92	20231024	3.29	N	248170	500	22 억		247354	N	N	0	N	00	N
109	20240812	130927	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	250	2	0.83	208208250	6874	32.65	30900	30900	30150	39100	21100	30100	30289.24	5.41	0	1724	31500	30800	30100	29400	28700	31150	29750	23	9000	500	18660	50	1	4568286	1386	13.29	0.59	12	0.15	2283.00	51784.00	45500	20240620	-33.30	25100	20231024	20.92	45500	-33.30	20240620	26800	13.25	20240415	45500	-33.30	20240620	25100	20.92	20231024	3.29	N	248170	500	22 억		247354	N	N	0	N	00	N
110	20240812	120928	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30350	250	2	0.83	180464800	5960	28.31	30900	30900	30150	39100	21100	30100	30279.33	5.41	0	1089	31500	30800	30100	29400	28700	31150	29750	23	9000	500	18660	50	1	4568286	1386	13.29	0.59	12	0.13	2283.00	51784.00	45500	20240620	-33.30	25100	20231024	20.92	45500	-33.30	20240620	26800	13.25	20240415	45500	-33.30	20240620	25100	20.92	20231024	3.29	N	248170	500	22 억		247354	N	N	0	N	00	N
111	20240812	110930	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30150	50	2	0.17	155235700	5127	24.35	30900	30900	30150	39100	21100	30100	30278.08	5.41	0	605	31500	30800	30100	29400	28700	31150	29750	23	9000	500	18660	50	1	4568286	1377	13.21	0.58	12	0.11	2283.00	51784.00	45500	20240620	-33.74	25100	20231024	20.12	45500	-33.74	20240620	26800	12.50	20240415	45500	-33.74	20240620	25100	20.12	20231024	3.29	N	248170	500	22 억		247354	N	N	0	N	00	N
112	20240812	100921	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	100	2	0.33	110974650	3662	17.39	30900	30900	30150	39100	21100	30100	30304.38	5.41	0	376	31500	30800	30100	29400	28700	31150	29750	23	9000	500	18660	50	1	4568286	1380	13.23	0.58	12	0.08	2283.00	51784.00	45500	20240620	-33.63	25100	20231024	20.32	45500	-33.63	20240620	26800	12.69	20240415	45500	-33.63	20240620	25100	20.32	20231024	3.29	N	248170	500	22 억		247354	N	N	0	N	00	N
113	20240812	090919	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30150	50	2	0.17	11375450	370	1.76	30900	30900	30150	39100	21100	30100	30744.46	5.41	0	-120	31500	30800	30100	29400	28700	31150	29750	23	9000	500	18660	50	1	4568286	1377	13.21	0.58	12	0.01	2283.00	51784.00	45500	20240620	-33.74	25100	20231024	20.12	45500	-33.74	20240620	26800	12.50	20240415	45500	-33.74	20240620	25100	20.12	20231024	3.29	N	248170	500	22 억		247354	N	N	0	N	00	N
114	20240809	160916	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30100	700	2	2.38	633697400	20986	223.56	29400	30800	29400	38200	20600	29400	30196.43	5.49	0	-3583	30033	29716	29233	28916	28433	29875	29075	23	8800	500	18220	50	1	4568286	1375	13.18	0.58	12	0.46	2283.00	51784.00	45500	20240620	-33.85	25100	20231024	19.92	45500	-33.85	20240620	26800	12.31	20240415	45500	-33.85	20240620	25100	19.92	20231024	3.35	N	248170	500	22 억		250865	N	N	0	N	00	N
115	20240809	150936	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30100	700	2	2.38	620036800	20532	218.73	29400	30800	29400	38200	20600	29400	30198.56	5.49	0	-3597	30033	29716	29233	28916	28433	29875	29075	23	8800	500	18220	50	1	4568286	1375	13.18	0.58	12	0.45	2283.00	51784.00	45500	20240620	-33.85	25100	20231024	19.92	45500	-33.85	20240620	26800	12.31	20240415	45500	-33.85	20240620	25100	19.92	20231024	3.35	N	248170	500	22 억		250865	N	N	0	N	00	N
116	20240809	140941	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30100	700	2	2.38	600342200	19876	211.74	29400	30800	29400	38200	20600	29400	30204.38	5.49	0	-3848	30033	29716	29233	28916	28433	29875	29075	23	8800	500	18220	50	1	4568286	1375	13.18	0.58	12	0.44	2283.00	51784.00	45500	20240620	-33.85	25100	20231024	19.92	45500	-33.85	20240620	26800	12.31	20240415	45500	-33.85	20240620	25100	19.92	20231024	3.35	N	248170	500	22 억		250865	N	N	0	N	00	N
117	20240809	130933	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	800	2	2.72	538575050	17824	189.88	29400	30800	29400	38200	20600	29400	30216.28	5.49	0	-2599	30033	29716	29233	28916	28433	29875	29075	23	8800	500	18220	50	1	4568286	1380	13.23	0.58	12	0.39	2283.00	51784.00	45500	20240620	-33.63	25100	20231024	20.32	45500	-33.63	20240620	26800	12.69	20240415	45500	-33.63	20240620	25100	20.32	20231024	3.35	N	248170	500	22 억		250865	N	N	0	N	00	N
118	20240809	120932	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30200	800	2	2.72	506438750	16762	178.57	29400	30800	29400	38200	20600	29400	30213.50	5.49	0	-2291	30033	29716	29233	28916	28433	29875	29075	23	8800	500	18220	50	1	4568286	1380	13.23	0.58	12	0.37	2283.00	51784.00	45500	20240620	-33.63	25100	20231024	20.32	45500	-33.63	20240620	26800	12.69	20240415	45500	-33.63	20240620	25100	20.32	20231024	3.35	N	248170	500	22 억		250865	N	N	0	N	00	N
119	20240809	110926	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30400	1000	2	3.40	460986600	15261	162.58	29400	30800	29400	38200	20600	29400	30206.84	5.49	0	-2072	30033	29716	29233	28916	28433	29875	29075	23	8800	500	18220	50	1	4568286	1389	13.32	0.59	12	0.33	2283.00	51784.00	45500	20240620	-33.19	25100	20231024	21.12	45500	-33.19	20240620	26800	13.43	20240415	45500	-33.19	20240620	25100	21.12	20231024	3.35	N	248170	500	22 억		250865	N	N	0	N	00	N
120	20240809	100934	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29900	500	2	1.70	161720900	5416	57.70	29400	30150	29400	38200	20600	29400	29859.84	5.49	0	-166	30033	29716	29233	28916	28433	29875	29075	23	8800	500	18220	50	1	4568286	1366	13.10	0.58	12	0.12	2283.00	51784.00	45500	20240620	-34.29	25100	20231024	19.12	45500	-34.29	20240620	26800	11.57	20240415	45500	-34.29	20240620	25100	19.12	20231024	3.35	N	248170	500	22 억		250865	N	N	0	N	00	N
121	20240809	090929	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30000	600	2	2.04	55584350	1874	19.96	29400	30000	29400	38200	20600	29400	29660.81	5.49	0	1231	30033	29716	29233	28916	28433	29875	29075	23	8800	500	18220	50	1	4568286	1370	13.14	0.58	12	0.04	2283.00	51784.00	45500	20240620	-34.07	25100	20231024	19.52	45500	-34.07	20240620	26800	11.94	20240415	45500	-34.07	20240620	25100	19.52	20231024	3.35	N	248170	500	22 억		250865	N	N	0	N	00	N
122	20240808	160911	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29400	-200	5	-0.68	273144400	9354	34.02	29200	29550	28750	38450	20750	29600	29200.81	5.52	0	-1506	31033	30316	29183	28466	27333	30675	28825	23	8850	500	18350	50	1	4568286	1343	12.88	0.57	12	0.20	2283.00	51784.00	45500	20240620	-35.38	25100	20231024	17.13	45500	-35.38	20240620	26800	9.70	20240415	45500	-35.38	20240620	25100	17.13	20231024	3.75	N	248170	500	22 억		252068	N	N	0	N	00	N
123	20240808	150924	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29350	-250	5	-0.84	250461550	8580	31.21	29200	29550	28750	38450	20750	29600	29191.32	5.52	0	-1465	31033	30316	29183	28466	27333	30675	28825	23	8850	500	18350	50	1	4568286	1341	12.86	0.57	12	0.19	2283.00	51784.00	45500	20240620	-35.49	25100	20231024	16.93	45500	-35.49	20240620	26800	9.51	20240415	45500	-35.49	20240620	25100	16.93	20231024	3.75	N	248170	500	22 억		252068	N	N	0	N	00	N
124	20240808	140926	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29350	-250	5	-0.84	220021600	7542	27.43	29200	29550	28750	38450	20750	29600	29172.85	5.52	0	-1091	31033	30316	29183	28466	27333	30675	28825	23	8850	500	18350	50	1	4568286	1341	12.86	0.57	12	0.17	2283.00	51784.00	45500	20240620	-35.49	25100	20231024	16.93	45500	-35.49	20240620	26800	9.51	20240415	45500	-35.49	20240620	25100	16.93	20231024	3.75	N	248170	500	22 억		252068	N	N	0	N	00	N
125	20240808	130924	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29200	-400	5	-1.35	198571300	6809	24.76	29200	29550	28750	38450	20750	29600	29163.06	5.52	0	-1124	31033	30316	29183	28466	27333	30675	28825	23	8850	500	18350	50	1	4568286	1334	12.79	0.56	12	0.15	2283.00	51784.00	45500	20240620	-35.82	25100	20231024	16.33	45500	-35.82	20240620	26800	8.96	20240415	45500	-35.82	20240620	25100	16.33	20231024	3.75	N	248170	500	22 억		252068	N	N	0	N	00	N
126	20240808	120928	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29400	-200	5	-0.68	135904400	4674	17.00	29200	29500	28750	38450	20750	29600	29076.68	5.52	0	-564	31033	30316	29183	28466	27333	30675	28825	23	8850	500	18350	50	1	4568286	1343	12.88	0.57	12	0.10	2283.00	51784.00	45500	20240620	-35.38	25100	20231024	17.13	45500	-35.38	20240620	26800	9.70	20240415	45500	-35.38	20240620	25100	17.13	20231024	3.75	N	248170	500	22 억		252068	N	N	0	N	00	N
127	20240808	110922	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29250	-350	5	-1.18	116953950	4026	14.64	29200	29500	28750	38450	20750	29600	29049.66	5.52	0	-368	31033	30316	29183	28466	27333	30675	28825	23	8850	500	18350	50	1	4568286	1336	12.81	0.56	12	0.09	2283.00	51784.00	45500	20240620	-35.71	25100	20231024	16.53	45500	-35.71	20240620	26800	9.14	20240415	45500	-35.71	20240620	25100	16.53	20231024	3.75	N	248170	500	22 억		252068	N	N	0	N	00	N
128	20240808	100919	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29150	-450	5	-1.52	104726900	3606	13.12	29200	29500	28750	38450	20750	29600	29042.40	5.52	0	-569	31033	30316	29183	28466	27333	30675	28825	23	8850	500	18350	50	1	4568286	1332	12.77	0.56	12	0.08	2283.00	51784.00	45500	20240620	-35.93	25100	20231024	16.14	45500	-35.93	20240620	26800	8.77	20240415	45500	-35.93	20240620	25100	16.14	20231024	3.75	N	248170	500	22 억		252068	N	N	0	N	00	N
129	20240808	090915	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29300	-300	5	-1.01	26296600	903	3.28	29200	29450	28900	38450	20750	29600	29121.37	5.52	0	72	31033	30316	29183	28466	27333	30675	28825	23	8850	500	18350	50	1	4568286	1339	12.83	0.57	12	0.02	2283.00	51784.00	45500	20240620	-35.60	25100	20231024	16.73	45500	-35.60	20240620	26800	9.33	20240415	45500	-35.60	20240620	25100	16.73	20231024	3.75	N	248170	500	22 억		252068	N	N	0	N	00	N
130	20240807	160901	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29600	1000	2	3.50	789904550	27227	58.42	28050	29900	28050	37150	20050	28600	29007.41	5.28	0	11405	30400	29500	28600	27700	26800	29950	28150	23	8550	500	17730	50	1	4568286	1352	12.97	0.57	12	0.60	2283.00	51784.00	45500	20240620	-34.95	25100	20231024	17.93	45500	-34.95	20240620	26800	10.45	20240415	45500	-34.95	20240620	25100	17.93	20231024	4.03	N	248170	500	22 억		241176	N	N	0	N	00	N
131	20240807	150912	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29600	1000	2	3.50	768563850	26505	56.87	28050	29900	28050	37150	20050	28600	28996.94	5.28	0	11345	30400	29500	28600	27700	26800	29950	28150	23	8550	500	17730	50	1	4568286	1352	12.97	0.57	12	0.58	2283.00	51784.00	45500	20240620	-34.95	25100	20231024	17.93	45500	-34.95	20240620	26800	10.45	20240415	45500	-34.95	20240620	25100	17.93	20231024	4.03	N	248170	500	22 억		241176	N	N	0	N	00	N
132	20240807	140920	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29700	1100	2	3.85	749100450	25844	55.45	28050	29900	28050	37150	20050	28600	28985.47	5.28	0	11146	30400	29500	28600	27700	26800	29950	28150	23	8550	500	17730	50	1	4568286	1357	13.01	0.57	12	0.57	2283.00	51784.00	45500	20240620	-34.73	25100	20231024	18.33	45500	-34.73	20240620	26800	10.82	20240415	45500	-34.73	20240620	25100	18.33	20231024	4.03	N	248170	500	22 억		241176	N	N	0	N	00	N
133	20240807	130912	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29550	950	2	3.32	714088550	24659	52.91	28050	29900	28050	37150	20050	28600	28958.54	5.28	0	11162	30400	29500	28600	27700	26800	29950	28150	23	8550	500	17730	50	1	4568286	1350	12.94	0.57	12	0.54	2283.00	51784.00	45500	20240620	-35.05	25100	20231024	17.73	45500	-35.05	20240620	26800	10.26	20240415	45500	-35.05	20240620	25100	17.73	20231024	4.03	N	248170	500	22 억		241176	N	N	0	N	00	N
134	20240807	120916	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29700	1100	2	3.85	698284050	24126	51.76	28050	29900	28050	37150	20050	28600	28943.22	5.28	0	11134	30400	29500	28600	27700	26800	29950	28150	23	8550	500	17730	50	1	4568286	1357	13.01	0.57	12	0.53	2283.00	51784.00	45500	20240620	-34.73	25100	20231024	18.33	45500	-34.73	20240620	26800	10.82	20240415	45500	-34.73	20240620	25100	18.33	20231024	4.03	N	248170	500	22 억		241176	N	N	0	N	00	N
135	20240807	110914	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29400	800	2	2.80	582361350	20214	43.37	28050	29750	28050	37150	20050	28600	28809.80	5.28	0	8713	30400	29500	28600	27700	26800	29950	28150	23	8550	500	17730	50	1	4568286	1343	12.88	0.57	12	0.44	2283.00	51784.00	45500	20240620	-35.38	25100	20231024	17.13	45500	-35.38	20240620	26800	9.70	20240415	45500	-35.38	20240620	25100	17.13	20231024	4.03	N	248170	500	22 억		241176	N	N	0	N	00	N
136	20240807	100908	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29450	850	2	2.97	450945700	15761	33.82	28050	29500	28050	37150	20050	28600	28611.49	5.28	0	7428	30400	29500	28600	27700	26800	29950	28150	23	8550	500	17730	50	1	4568286	1345	12.90	0.57	12	0.35	2283.00	51784.00	45500	20240620	-35.27	25100	20231024	17.33	45500	-35.27	20240620	26800	9.89	20240415	45500	-35.27	20240620	25100	17.33	20231024	4.03	N	248170	500	22 억		241176	N	N	0	N	00	N
137	20240807	090935	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28800	200	2	0.70	257700350	9146	19.62	28050	28800	28050	37150	20050	28600	28176.29	5.28	0	3582	30400	29500	28600	27700	26800	29950	28150	23	8550	500	17730	50	1	4568286	1316	12.61	0.56	12	0.20	2283.00	51784.00	45500	20240620	-36.70	25100	20231024	14.74	45500	-36.70	20240620	26800	7.46	20240415	45500	-36.70	20240620	25100	14.74	20231024	4.03	N	248170	500	22 억		241176	N	N	0	N	00	N
138	20240806	160857	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28600	800	2	2.88	1325421400	46120	71.53	27700	29500	27700	36100	19500	27800	28744.98	4.92	0	16444	32200	30000	28500	26300	24800	29250	25550	23	8300	500	17230	50	1	4568286	1307	12.53	0.55	12	1.01	2283.00	51784.00	45500	20240620	-37.14	25100	20231024	13.94	45500	-37.14	20240620	26800	6.72	20240415	45500	-37.14	20240620	25100	13.94	20231024	4.08	N	248170	500	22 억		224743	N	N	0	N	00	N
139	20240806	150909	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28950	1150	2	4.14	1277003850	44433	68.92	27700	29500	27700	36100	19500	27800	28746.66	4.92	0	15662	32200	30000	28500	26300	24800	29250	25550	23	8300	500	17230	50	1	4568286	1323	12.68	0.56	12	0.97	2283.00	51784.00	45500	20240620	-36.37	25100	20231024	15.34	45500	-36.37	20240620	26800	8.02	20240415	45500	-36.37	20240620	25100	15.34	20231024	4.08	N	248170	500	22 억		224743	N	N	0	N	00	N
140	20240806	140906	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28950	1150	2	4.14	1111448600	38695	60.02	27700	29500	27700	36100	19500	27800	28730.84	4.92	0	13112	32200	30000	28500	26300	24800	29250	25550	23	8300	500	17230	50	1	4568286	1323	12.68	0.56	12	0.85	2283.00	51784.00	45500	20240620	-36.37	25100	20231024	15.34	45500	-36.37	20240620	26800	8.02	20240415	45500	-36.37	20240620	25100	15.34	20231024	4.08	N	248170	500	22 억		224743	N	N	0	N	00	N
141	20240806	130909	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29200	1400	2	5.04	1018730900	35511	55.08	27700	29500	27700	36100	19500	27800	28695.65	4.92	0	11006	32200	30000	28500	26300	24800	29250	25550	23	8300	500	17230	50	1	4568286	1334	12.79	0.56	12	0.78	2283.00	51784.00	45500	20240620	-35.82	25100	20231024	16.33	45500	-35.82	20240620	26800	8.96	20240415	45500	-35.82	20240620	25100	16.33	20231024	4.08	N	248170	500	22 억		224743	N	N	0	N	00	N
142	20240806	120911	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29000	1200	2	4.32	902033700	31494	48.85	27700	29500	27700	36100	19500	27800	28649.89	4.92	0	9635	32200	30000	28500	26300	24800	29250	25550	23	8300	500	17230	50	1	4568286	1325	12.70	0.56	12	0.69	2283.00	51784.00	45500	20240620	-36.26	25100	20231024	15.54	45500	-36.26	20240620	26800	8.21	20240415	45500	-36.26	20240620	25100	15.54	20231024	4.08	N	248170	500	22 억		224743	N	N	0	N	00	N
143	20240806	110858	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	1050	2	3.78	838087350	29273	45.40	27700	29500	27700	36100	19500	27800	28639.02	4.92	0	9184	32200	30000	28500	26300	24800	29250	25550	23	8300	500	17230	50	1	4568286	1318	12.64	0.56	12	0.64	2283.00	51784.00	45500	20240620	-36.59	25100	20231024	14.94	45500	-36.59	20240620	26800	7.65	20240415	45500	-36.59	20240620	25100	14.94	20231024	4.08	N	248170	500	22 억		224743	N	N	0	N	00	N
144	20240806	100858	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29350	1550	2	5.58	607088600	21262	32.98	27700	29500	27700	36100	19500	27800	28564.00	4.92	0	7583	32200	30000	28500	26300	24800	29250	25550	23	8300	500	17230	50	1	4568286	1341	12.86	0.57	12	0.47	2283.00	51784.00	45500	20240620	-35.49	25100	20231024	16.93	45500	-35.49	20240620	26800	9.51	20240415	45500	-35.49	20240620	25100	16.93	20231024	4.08	N	248170	500	22 억		224743	N	N	0	N	00	N
145	20240806	090906	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28050	250	2	0.90	308762150	10963	17.00	27700	28650	27700	36100	19500	27800	28174.72	4.92	0	3915	32200	30000	28500	26300	24800	29250	25550	23	8300	500	17230	50	1	4568286	1281	12.29	0.54	12	0.24	2283.00	51784.00	45500	20240620	-38.35	25100	20231024	11.75	45500	-38.35	20240620	26800	4.66	20240415	45500	-38.35	20240620	25100	11.75	20231024	4.08	N	248170	500	22 억		224743	N	N	0	N	00	N
146	20240805	160847	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	27800	-3050	5	-9.89	1819423750	63465	383.36	30500	30700	27000	40100	21600	30850	28672.39	5.00	0	-5321	32183	31516	31033	30366	29883	31275	30125	23	9250	500	19120	50	1	4568286	1270	12.18	0.54	12	1.39	2283.00	51784.00	45500	20240620	-38.90	25100	20231024	10.76	45500	-38.90	20240620	26800	3.73	20240415	45500	-38.90	20240620	25100	10.76	20231024	4.08	N	248170	500	22 억		228557	N	N	5	N	00	N
147	20240805	150902	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	27650	-3200	5	-10.37	1696643650	59038	356.62	30500	30700	27000	40100	21600	30850	28738.16	5.00	0	-6966	32183	31516	31033	30366	29883	31275	30125	23	9250	500	19120	50	1	4568286	1263	12.11	0.53	12	1.29	2283.00	51784.00	45500	20240620	-39.23	25100	20231024	10.16	45500	-39.23	20240620	26800	3.17	20240415	45500	-39.23	20240620	25100	10.16	20231024	4.08	N	248170	500	22 억		228557	N	N	5	N	00	N
148	20240805	140904	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28500	-2350	5	-7.62	1207739600	41407	250.12	30500	30700	28450	40100	21600	30850	29167.52	5.00	0	-6523	32183	31516	31033	30366	29883	31275	30125	23	9250	500	19120	50	1	4568286	1302	12.48	0.55	12	0.91	2283.00	51784.00	45500	20240620	-37.36	25100	20231024	13.55	45500	-37.36	20240620	26800	6.34	20240415	45500	-37.36	20240620	25100	13.55	20231024	4.08	N	248170	500	22 억		228557	N	N	5	N	00	N
149	20240805	130901	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28650	-2200	5	-7.13	1022410450	34928	210.98	30500	30700	28600	40100	21600	30850	29271.94	5.00	0	-4182	32183	31516	31033	30366	29883	31275	30125	23	9250	500	19120	50	1	4568286	1309	12.55	0.55	12	0.76	2283.00	51784.00	45500	20240620	-37.03	25100	20231024	14.14	45500	-37.03	20240620	26800	6.90	20240415	45500	-37.03	20240620	25100	14.14	20231024	4.08	N	248170	500	22 억		228557	N	N	5	N	00	N
150	20240805	120857	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28900	-1950	5	-6.32	895468850	30516	184.33	30500	30700	28600	40100	21600	30850	29344.24	5.00	0	-4610	32183	31516	31033	30366	29883	31275	30125	23	9250	500	19120	50	1	4568286	1320	12.66	0.56	12	0.67	2283.00	51784.00	45500	20240620	-36.48	25100	20231024	15.14	45500	-36.48	20240620	26800	7.84	20240415	45500	-36.48	20240620	25100	15.14	20231024	4.08	N	248170	500	22 억		228557	N	N	5	N	00	N
151	20240805	110855	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28900	-1950	5	-6.32	786984950	26779	161.76	30500	30700	28600	40100	21600	30850	29388.14	5.00	0	-5351	32183	31516	31033	30366	29883	31275	30125	23	9250	500	19120	50	1	4568286	1320	12.66	0.56	12	0.59	2283.00	51784.00	45500	20240620	-36.48	25100	20231024	15.14	45500	-36.48	20240620	26800	7.84	20240415	45500	-36.48	20240620	25100	15.14	20231024	4.08	N	248170	500	22 억		228557	N	N	5	N	00	N
152	20240805	100854	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	28850	-2000	5	-6.48	634113700	21477	129.73	30500	30700	28800	40100	21600	30850	29525.25	5.00	0	-5024	32183	31516	31033	30366	29883	31275	30125	23	9250	500	19120	50	1	4568286	1318	12.64	0.56	12	0.47	2283.00	51784.00	45500	20240620	-36.59	25100	20231024	14.94	45500	-36.59	20240620	26800	7.65	20240415	45500	-36.59	20240620	25100	14.94	20231024	4.08	N	248170	500	22 억		228557	N	N	5	N	00	N
153	20240805	090848	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	29850	-1000	5	-3.24	178887100	5950	35.94	30500	30700	29800	40100	21600	30850	30065.06	5.00	0	174	32183	31516	31033	30366	29883	31275	30125	23	9250	500	19120	50	1	4568286	1364	13.07	0.58	12	0.13	2283.00	51784.00	45500	20240620	-34.40	25100	20231024	18.92	45500	-34.40	20240620	26800	11.38	20240415	45500	-34.40	20240620	25100	18.92	20231024	4.08	N	248170	500	22 억		228557	N	N	5	N	00	N
154	20240802	160840	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30850	-1000	5	-3.14	505358500	16312	139.24	31000	31700	30550	41400	22300	31850	30980.63	5.00	0	-1224	32783	32316	32033	31566	31283	32175	31425	23	9550	500	19740	50	1	4568286	1409	13.51	0.60	12	0.36	2283.00	51784.00	45500	20240620	-32.20	25100	20231024	22.91	45500	-32.20	20240620	26800	15.11	20240415	45500	-32.20	20240620	25100	22.91	20231024	4.11	N	248170	500	22 억		228482	N	N	5	N	00	N
155	20240802	150841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30800	-1050	5	-3.30	459351250	14822	126.52	31000	31700	30550	41400	22300	31850	30991.00	5.00	0	-406	32783	32316	32033	31566	31283	32175	31425	23	9550	500	19740	50	1	4568286	1407	13.49	0.59	12	0.32	2283.00	51784.00	45500	20240620	-32.31	25100	20231024	22.71	45500	-32.31	20240620	26800	14.93	20240415	45500	-32.31	20240620	25100	22.71	20231024	4.11	N	248170	500	22 억		228482	N	N	9	N	00	N
156	20240802	140845	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31100	-750	5	-2.35	409722750	13218	112.83	31000	31700	30550	41400	22300	31850	30997.14	5.00	0	-355	32783	32316	32033	31566	31283	32175	31425	23	9550	500	19740	50	1	4568286	1421	13.62	0.60	12	0.29	2283.00	51784.00	45500	20240620	-31.65	25100	20231024	23.90	45500	-31.65	20240620	26800	16.04	20240415	45500	-31.65	20240620	25100	23.90	20231024	4.11	N	248170	500	22 억		228482	N	N	9	N	00	N
157	20240802	130841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31150	-700	5	-2.20	342692100	11071	94.50	31000	31700	30550	41400	22300	31850	30953.79	5.00	0	119	32783	32316	32033	31566	31283	32175	31425	23	9550	500	19740	50	1	4568286	1423	13.64	0.60	12	0.24	2283.00	51784.00	45500	20240620	-31.54	25100	20231024	24.10	45500	-31.54	20240620	26800	16.23	20240415	45500	-31.54	20240620	25100	24.10	20231024	4.11	N	248170	500	22 억		228482	N	N	9	N	00	N
158	20240802	120842	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30650	-1200	5	-3.77	239534000	7729	65.98	31000	31700	30600	41400	22300	31850	30991.26	5.00	0	374	32783	32316	32033	31566	31283	32175	31425	23	9550	500	19740	50	1	4568286	1400	13.43	0.59	12	0.17	2283.00	51784.00	45500	20240620	-32.64	25100	20231024	22.11	45500	-32.64	20240620	26800	14.37	20240415	45500	-32.64	20240620	25100	22.11	20231024	4.11	N	248170	500	22 억		228482	N	N	9	N	00	N
159	20240802	110841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30850	-1000	5	-3.14	184157900	5925	50.58	31000	31700	30700	41400	22300	31850	31081.11	5.00	0	567	32783	32316	32033	31566	31283	32175	31425	23	9550	500	19740	50	1	4568286	1409	13.51	0.60	12	0.13	2283.00	51784.00	45500	20240620	-32.20	25100	20231024	22.91	45500	-32.20	20240620	26800	15.11	20240415	45500	-32.20	20240620	25100	22.91	20231024	4.11	N	248170	500	22 억		228482	N	N	9	N	00	N
160	20240802	100837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	30950	-900	5	-2.83	135250650	4341	37.06	31000	31700	30700	41400	22300	31850	31156.09	5.00	0	675	32783	32316	32033	31566	31283	32175	31425	23	9550	500	19740	50	1	4568286	1414	13.56	0.60	12	0.10	2283.00	51784.00	45500	20240620	-31.98	25100	20231024	23.31	45500	-31.98	20240620	26800	15.49	20240415	45500	-31.98	20240620	25100	23.31	20231024	4.11	N	248170	500	22 억		228482	N	N	9	N	00	N
161	20240802	090844	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31300	-550	5	-1.73	17026850	545	4.65	31000	31700	31000	41400	22300	31850	31238.56	5.00	0	-9	32783	32316	32033	31566	31283	32175	31425	23	9550	500	19740	50	1	4568286	1430	13.71	0.60	12	0.01	2283.00	51784.00	45500	20240620	-31.21	25100	20231024	24.70	45500	-31.21	20240620	26800	16.79	20240415	45500	-31.21	20240620	25100	24.70	20231024	4.11	N	248170	500	22 억		228482	N	N	9	N	00	N
162	20240801	160837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31850	-50	5	-0.16	373991500	11666	69.72	31900	32500	31750	41450	22350	31900	32058.73	4.98	0	841	32633	32266	31633	31266	30633	32450	31450	23	9550	500	19770	50	1	4568286	1455	13.95	0.62	12	0.26	2283.00	51784.00	45500	20240620	-30.00	25100	20231024	26.89	45500	-30.00	20240620	26800	18.84	20240415	45500	-30.00	20240620	25100	26.89	20231024	4.11	N	248170	500	22 억		227580	N	N	9	N	00	N
163	20240801	150859	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	100	2	0.31	352393850	10988	65.67	31900	32500	31750	41450	22350	31900	32070.79	4.98	0	1226	32633	32266	31633	31266	30633	32450	31450	23	9550	500	19770	50	1	4568286	1462	14.02	0.62	12	0.24	2283.00	51784.00	45500	20240620	-29.67	25100	20231024	27.49	45500	-29.67	20240620	26800	19.40	20240415	45500	-29.67	20240620	25100	27.49	20231024	4.11	N	248170	500	22 억		227580	N	N	9	N	00	N
164	20240801	140850	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	31950	50	2	0.16	327678100	10213	61.04	31900	32500	31750	41450	22350	31900	32084.41	4.98	0	1269	32633	32266	31633	31266	30633	32450	31450	23	9550	500	19770	50	1	4568286	1460	13.99	0.62	12	0.22	2283.00	51784.00	45500	20240620	-29.78	25100	20231024	27.29	45500	-29.78	20240620	26800	19.22	20240415	45500	-29.78	20240620	25100	27.29	20231024	4.11	N	248170	500	22 억		227580	N	N	9	N	00	N
165	20240801	130841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	200	2	0.63	283650700	8837	52.81	31900	32500	31750	41450	22350	31900	32098.08	4.98	0	1498	32633	32266	31633	31266	30633	32450	31450	23	9550	500	19770	50	1	4568286	1466	14.06	0.62	12	0.19	2283.00	51784.00	45500	20240620	-29.45	25100	20231024	27.89	45500	-29.45	20240620	26800	19.78	20240415	45500	-29.45	20240620	25100	27.89	20231024	4.11	N	248170	500	22 억		227580	N	N	9	N	00	N
166	20240801	120845	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32100	200	2	0.63	270083550	8413	50.28	31900	32500	31750	41450	22350	31900	32103.12	4.98	0	1528	32633	32266	31633	31266	30633	32450	31450	23	9550	500	19770	50	1	4568286	1466	14.06	0.62	12	0.18	2283.00	51784.00	45500	20240620	-29.45	25100	20231024	27.89	45500	-29.45	20240620	26800	19.78	20240415	45500	-29.45	20240620	25100	27.89	20231024	4.11	N	248170	500	22 억		227580	N	N	9	N	00	N
167	20240801	110846	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	100	2	0.31	236840150	7373	44.07	31900	32500	31850	41450	22350	31900	32122.63	4.98	0	1091	32633	32266	31633	31266	30633	32450	31450	23	9550	500	19770	50	1	4568286	1462	14.02	0.62	12	0.16	2283.00	51784.00	45500	20240620	-29.67	25100	20231024	27.49	45500	-29.67	20240620	26800	19.40	20240415	45500	-29.67	20240620	25100	27.49	20231024	4.11	N	248170	500	22 억		227580	N	N	9	N	00	N
168	20240801	100841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32300	400	2	1.25	110476100	3427	20.48	31900	32500	31900	41450	22350	31900	32236.97	4.98	0	-357	32633	32266	31633	31266	30633	32450	31450	23	9550	500	19770	50	1	4568286	1476	14.15	0.62	12	0.08	2283.00	51784.00	45500	20240620	-29.01	25100	20231024	28.69	45500	-29.01	20240620	26800	20.52	20240415	45500	-29.01	20240620	25100	28.69	20231024	4.11	N	248170	500	22 억		227580	N	N	9	N	00	N
169	20240801	090833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	32000	100	2	0.31	13787300	430	2.57	31900	32300	31900	41450	22350	31900	32063.49	4.98	0	-211	32633	32266	31633	31266	30633	32450	31450	23	9550	500	19770	50	1	4568286	1462	14.02	0.62	12	0.01	2283.00	51784.00	45500	20240620	-29.67	25100	20231024	27.49	45500	-29.67	20240620	26800	19.40	20240415	45500	-29.67	20240620	25100	27.49	20231024	4.11	N	248170	500	22 억		227580	N	N	9	N	00	N