KissMeData/001790/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

75 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	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	-75	5	-2.30	2482413450	774157	72.51	3210	3290	3175	4230	2280	3255	3206.63	3.15	76943	3338	3296	3233	3191	3128	3265	3160	448	975	500	2080	5	1	89696580	2852	11.95	0.57	12	0.86	266.00	5589.00	4840	20230509	-34.30	2375	20221021	33.89	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2375	33.89	20221021	4.38	N	001790	500	448 억	2827601	N	N	45	N	N
3	20230831	150136	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	-65	5	-2.00	2263461135	705340	66.06	3210	3290	3175	4230	2280	3255	3209.03	3.15	64391	3338	3296	3233	3191	3128	3265	3160	448	975	500	2080	5	1	89696580	2861	11.99	0.57	12	0.79	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2375	34.32	20221021	4.38	N	001790	500	448 억	2827601	N	N	42	N	N
4	20230831	140140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	-65	5	-2.00	2004861860	624130	58.46	3210	3290	3180	4230	2280	3255	3212.25	3.15	39722	3338	3296	3233	3191	3128	3265	3160	448	975	500	2080	5	1	89696580	2861	11.99	0.57	12	0.70	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2375	34.32	20221021	4.38	N	001790	500	448 억	2827601	N	N	42	N	N
5	20230831	130137	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	-60	5	-1.84	1667022275	518205	48.54	3210	3290	3190	4230	2280	3255	3216.91	3.15	34231	3338	3296	3233	3191	3128	3265	3160	448	975	500	2080	5	1	89696580	2866	12.01	0.57	12	0.58	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	4.38	N	001790	500	448 억	2827601	N	N	42	N	N
6	20230831	120137	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-15	5	-0.46	1337123480	415370	38.90	3210	3290	3195	4230	2280	3255	3219.11	3.15	56284	3338	3296	3233	3191	3128	3265	3160	448	975	500	2080	5	1	89696580	2906	12.18	0.58	12	0.46	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	4.38	N	001790	500	448 억	2827601	N	N	42	N	N
7	20230831	110152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	-40	5	-1.23	1110182430	345132	32.33	3210	3290	3195	4230	2280	3255	3216.68	3.15	53789	3338	3296	3233	3191	3128	3265	3160	448	975	500	2080	5	1	89696580	2884	12.09	0.58	12	0.38	266.00	5589.00	4840	20230509	-33.57	2375	20221021	35.37	4840	-33.57	20230509	2405	33.68	20230103	4840	-33.57	20230509	2375	35.37	20221021	4.38	N	001790	500	448 억	2827601	N	N	42	N	N
8	20230831	100146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-25	5	-0.77	824958535	256598	24.03	3210	3290	3195	4230	2280	3255	3214.98	3.15	30885	3338	3296	3233	3191	3128	3265	3160	448	975	500	2080	5	1	89696580	2897	12.14	0.58	12	0.29	266.00	5589.00	4840	20230509	-33.26	2375	20221021	36.00	4840	-33.26	20230509	2405	34.30	20230103	4840	-33.26	20230509	2375	36.00	20221021	4.38	N	001790	500	448 억	2827601	N	N	42	N	N
9	20230831	090131	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-25	5	-0.77	120161130	37271	3.49	3210	3290	3210	4230	2280	3255	3223.94	3.15	10919	3338	3296	3233	3191	3128	3265	3160	448	975	500	2080	5	1	89696580	2897	12.14	0.58	12	0.04	266.00	5589.00	4840	20230509	-33.26	2375	20221021	36.00	4840	-33.26	20230509	2405	34.30	20230103	4840	-33.26	20230509	2375	36.00	20221021	4.38	N	001790	500	448 억	2827601	N	N	42	N	N
10	20230830	160127	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-30	5	-0.91	3382024515	1044587	39.98	3265	3275	3170	4270	2300	3285	3237.31	2.92	211689	3401	3342	3306	3247	3211	3325	3230	448	985	500	2100	5	1	89696580	2920	12.24	0.58	12	1.16	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	4.57	N	001790	500	448 억	2617231	N	N	42	N	N
11	20230830	150134	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-45	5	-1.37	3201668495	989028	37.85	3265	3275	3170	4270	2300	3285	3236.90	2.92	208060	3401	3342	3306	3247	3211	3325	3230	448	985	500	2100	5	1	89696580	2906	12.18	0.58	12	1.10	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	4.57	N	001790	500	448 억	2617231	N	N	0	N	N
12	20230830	140138	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-30	5	-0.91	2918901060	901921	34.52	3265	3275	3170	4270	2300	3285	3236.00	2.92	186790	3401	3342	3306	3247	3211	3325	3230	448	985	500	2100	5	1	89696580	2920	12.24	0.58	12	1.01	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	4.57	N	001790	500	448 억	2617231	N	N	0	N	N
13	20230830	130135	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-25	5	-0.76	2666432925	824176	31.55	3265	3275	3170	4270	2300	3285	3234.92	2.92	186962	3401	3342	3306	3247	3211	3325	3230	448	985	500	2100	5	1	89696580	2924	12.26	0.58	12	0.92	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.57	N	001790	500	448 억	2617231	N	N	0	N	N
14	20230830	120139	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-30	5	-0.91	2443636590	755788	28.93	3265	3265	3170	4270	2300	3285	3232.83	2.92	177570	3401	3342	3306	3247	3211	3325	3230	448	985	500	2100	5	1	89696580	2920	12.24	0.58	12	0.84	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	4.57	N	001790	500	448 억	2617231	N	N	0	N	N
15	20230830	110148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	-50	5	-1.52	2160638900	668639	25.59	3265	3265	3170	4270	2300	3285	3230.93	2.92	148015	3401	3342	3306	3247	3211	3325	3230	448	985	500	2100	5	1	89696580	2902	12.16	0.58	12	0.75	266.00	5589.00	4840	20230509	-33.16	2375	20221021	36.21	4840	-33.16	20230509	2405	34.51	20230103	4840	-33.16	20230509	2375	36.21	20221021	4.57	N	001790	500	448 억	2617231	N	N	0	N	N
16	20230830	100144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-45	5	-1.37	1594464430	493560	18.89	3265	3265	3170	4270	2300	3285	3229.89	2.92	56295	3401	3342	3306	3247	3211	3325	3230	448	985	500	2100	5	1	89696580	2906	12.18	0.58	12	0.55	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	4.57	N	001790	500	448 억	2617231	N	N	0	N	N
17	20230830	090130	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3205	-80	5	-2.44	313874260	96962	3.71	3265	3265	3195	4270	2300	3285	3234.02	2.92	-46855	3401	3342	3306	3247	3211	3325	3230	448	985	500	2100	5	1	89696580	2875	12.05	0.57	12	0.11	266.00	5589.00	4840	20230509	-33.78	2375	20221021	34.95	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2375	34.95	20221021	4.57	N	001790	500	448 억	2617231	N	N	0	N	N
18	20230829	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	25	2	0.77	8497840905	2567741	58.31	3310	3365	3270	4235	2285	3260	3309.47	2.42	443000	3453	3356	3283	3186	3113	3320	3150	448	975	500	2080	5	1	89696580	2947	12.35	0.59	12	2.86	266.00	5589.00	4840	20230509	-32.13	2375	20221021	38.32	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2375	38.32	20221021	4.42	N	001790	500	448 억	2174301	N	N	0	N	N
19	20230829	150135	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	30	2	0.92	7930449260	2394802	54.38	3310	3365	3270	4235	2285	3260	3311.53	2.42	418348	3453	3356	3283	3186	3113	3320	3150	448	975	500	2080	5	1	89696580	2951	12.37	0.59	12	2.67	266.00	5589.00	4840	20230509	-32.02	2375	20221021	38.53	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2375	38.53	20221021	4.42	N	001790	500	448 억	2174301	N	N	0	N	N
20	20230829	140137	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	35	2	1.07	7425839430	2241359	50.90	3310	3365	3270	4235	2285	3260	3313.10	2.42	385233	3453	3356	3283	3186	3113	3320	3150	448	975	500	2080	5	1	89696580	2956	12.39	0.59	12	2.50	266.00	5589.00	4840	20230509	-31.92	2375	20221021	38.74	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2375	38.74	20221021	4.42	N	001790	500	448 억	2174301	N	N	0	N	N
21	20230829	130136	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	40	2	1.23	6397331850	1928772	43.80	3310	3365	3270	4235	2285	3260	3316.80	2.42	349004	3453	3356	3283	3186	3113	3320	3150	448	975	500	2080	5	1	89696580	2960	12.41	0.59	12	2.15	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	4.42	N	001790	500	448 억	2174301	N	N	0	N	N
22	20230829	120137	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	50	2	1.53	5946267255	1792226	40.70	3310	3365	3270	4235	2285	3260	3317.82	2.42	320794	3453	3356	3283	3186	3113	3320	3150	448	975	500	2080	5	1	89696580	2969	12.44	0.59	12	2.00	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	4.42	N	001790	500	448 억	2174301	N	N	0	N	N
23	20230829	110157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	95	2	2.91	5332986560	1607444	36.50	3310	3365	3270	4235	2285	3260	3317.69	2.42	318490	3453	3356	3283	3186	3113	3320	3150	448	975	500	2080	5	1	89696580	3009	12.61	0.60	12	1.79	266.00	5589.00	4840	20230509	-30.68	2375	20221021	41.26	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2375	41.26	20221021	4.42	N	001790	500	448 억	2174301	N	N	0	N	N
24	20230829	100148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	60	2	1.84	3578947945	1081586	24.56	3310	3365	3270	4235	2285	3260	3308.99	2.42	216057	3453	3356	3283	3186	3113	3320	3150	448	975	500	2080	5	1	89696580	2978	12.48	0.59	12	1.21	266.00	5589.00	4840	20230509	-31.40	2375	20221021	39.79	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2375	39.79	20221021	4.42	N	001790	500	448 억	2174301	N	N	0	N	N
25	20230829	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	25	2	0.77	392283160	118778	2.70	3310	3310	3285	4235	2285	3260	3302.73	2.42	-29713	3453	3356	3283	3186	3113	3320	3150	448	975	500	2080	5	1	89696580	2947	12.35	0.59	12	0.13	266.00	5589.00	4840	20230509	-32.13	2375	20221021	38.32	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2375	38.32	20221021	4.42	N	001790	500	448 억	2174301	N	N	0	N	N
26	20230828	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	60	2	1.88	14351867615	4351484	37.24	3300	3380	3210	4160	2240	3200	3298.28	2.32	93046	3573	3386	3263	3076	2953	3480	3170	448	960	500	2040	5	1	89696580	2924	12.26	0.58	12	4.85	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.18	N	001790	500	448 억	2079183	N	N	0	N	N
27	20230828	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	60	2	1.88	13590293500	4117730	35.24	3300	3380	3210	4160	2240	3200	3300.49	2.32	70791	3573	3386	3263	3076	2953	3480	3170	448	960	500	2040	5	1	89696580	2924	12.26	0.58	12	4.59	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.18	N	001790	500	448 억	2079183	N	N	0	N	N
28	20230828	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	90	2	2.81	12769840865	3866481	33.09	3300	3380	3210	4160	2240	3200	3302.77	2.32	68011	3573	3386	3263	3076	2953	3480	3170	448	960	500	2040	5	1	89696580	2951	12.37	0.59	12	4.31	266.00	5589.00	4840	20230509	-32.02	2375	20221021	38.53	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2375	38.53	20221021	4.18	N	001790	500	448 억	2079183	N	N	0	N	N
29	20230828	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	75	2	2.34	12393190830	3751788	32.11	3300	3380	3210	4160	2240	3200	3303.34	2.32	52751	3573	3386	3263	3076	2953	3480	3170	448	960	500	2040	5	1	89696580	2938	12.31	0.59	12	4.18	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	4.18	N	001790	500	448 억	2079183	N	N	0	N	N
30	20230828	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	85	2	2.66	11832596260	3580883	30.64	3300	3380	3210	4160	2240	3200	3304.45	2.32	38645	3573	3386	3263	3076	2953	3480	3170	448	960	500	2040	5	1	89696580	2947	12.35	0.59	12	3.99	266.00	5589.00	4840	20230509	-32.13	2375	20221021	38.32	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2375	38.32	20221021	4.18	N	001790	500	448 억	2079183	N	N	0	N	N
31	20230828	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	110	2	3.44	10881043555	3292571	28.18	3300	3380	3210	4160	2240	3200	3304.80	2.32	-20725	3573	3386	3263	3076	2953	3480	3170	448	960	500	2040	5	1	89696580	2969	12.44	0.59	12	3.67	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	4.18	N	001790	500	448 억	2079183	N	N	0	N	N
32	20230828	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	85	2	2.66	4832464835	1475612	12.63	3300	3340	3210	4160	2240	3200	3275.02	2.32	48920	3573	3386	3263	3076	2953	3480	3170	448	960	500	2040	5	1	89696580	2947	12.35	0.59	12	1.65	266.00	5589.00	4840	20230509	-32.13	2375	20221021	38.32	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2375	38.32	20221021	4.18	N	001790	500	448 억	2079183	N	N	0	N	N
33	20230828	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	100	2	3.12	1156043620	350103	3.00	3300	3340	3265	4160	2240	3200	3302.74	2.32	-53398	3573	3386	3263	3076	2953	3480	3170	448	960	500	2040	5	1	89696580	2960	12.41	0.59	12	0.39	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	4.18	N	001790	500	448 억	2079183	N	N	0	N	N
34	20230825	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	120	2	3.90	38384031300	11605975	175.94	3140	3450	3140	4000	2160	3080	3307.39	2.23	82287	3326	3202	3111	2987	2896	3157	2942	448	920	500	1970	5	1	89696580	2870	12.03	0.57	12	12.94	266.00	5589.00	4840	20230509	-33.88	2375	20221021	34.74	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2375	34.74	20221021	4.30	N	001790	500	448 억	1996613	N	N	0	N	N
35	20230825	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	135	2	4.38	37360969595	11285993	171.09	3140	3450	3140	4000	2160	3080	3310.46	2.23	9795	3326	3202	3111	2987	2896	3157	2942	448	920	500	1970	5	1	89696580	2884	12.09	0.58	12	12.58	266.00	5589.00	4840	20230509	-33.57	2375	20221021	35.37	4840	-33.57	20230509	2405	33.68	20230103	4840	-33.57	20230509	2375	35.37	20221021	4.30	N	001790	500	448 억	1996613	N	N	0	N	N
36	20230825	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	105	2	3.41	36058991060	10879160	164.93	3140	3450	3140	4000	2160	3080	3314.58	2.23	-64651	3326	3202	3111	2987	2896	3157	2942	448	920	500	1970	5	1	89696580	2857	11.97	0.57	12	12.13	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.30	N	001790	500	448 억	1996613	N	N	0	N	N
37	20230825	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	175	2	5.68	34282793035	10323664	156.50	3140	3450	3140	4000	2160	3080	3320.88	2.23	-48880	3326	3202	3111	2987	2896	3157	2942	448	920	500	1970	5	1	89696580	2920	12.24	0.58	12	11.51	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	4.30	N	001790	500	448 억	1996613	N	N	0	N	N
38	20230825	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	190	2	6.17	31442932660	9457783	143.38	3140	3450	3140	4000	2160	3080	3324.65	2.23	-41107	3326	3202	3111	2987	2896	3157	2942	448	920	500	1970	5	1	89696580	2933	12.29	0.59	12	10.54	266.00	5589.00	4840	20230509	-32.44	2375	20221021	37.68	4840	-32.44	20230509	2405	35.97	20230103	4840	-32.44	20230509	2375	37.68	20221021	4.30	N	001790	500	448 억	1996613	N	N	0	N	N
39	20230825	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	180	2	5.84	30307338565	9110589	138.11	3140	3450	3140	4000	2160	3080	3326.70	2.23	-8429	3326	3202	3111	2987	2896	3157	2942	448	920	500	1970	5	1	89696580	2924	12.26	0.58	12	10.16	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	4.30	N	001790	500	448 억	1996613	N	N	0	N	N
40	20230825	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	145	2	4.71	26262109920	7876037	119.40	3140	3450	3140	4000	2160	3080	3334.55	2.23	-86903	3326	3202	3111	2987	2896	3157	2942	448	920	500	1970	5	1	89696580	2893	12.12	0.58	12	8.78	266.00	5589.00	4840	20230509	-33.37	2375	20221021	35.79	4840	-33.37	20230509	2405	34.10	20230103	4840	-33.37	20230509	2375	35.79	20221021	4.30	N	001790	500	448 억	1996613	N	N	0	N	N
41	20230825	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	130	2	4.22	1302335390	409016	6.20	3140	3250	3140	4000	2160	3080	3184.99	2.23	77359	3326	3202	3111	2987	2896	3157	2942	448	920	500	1970	5	1	89696580	2879	12.07	0.57	12	0.46	266.00	5589.00	4840	20230509	-33.68	2375	20221021	35.16	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2375	35.16	20221021	4.30	N	001790	500	448 억	1996613	N	N	0	N	N
42	20230824	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	90	2	3.01	20408276845	6512135	966.20	3160	3235	3020	3885	2095	2990	3133.90	3.00	-678138	3096	3042	2996	2942	2896	3070	2970	448	895	500	1910	5	1	89696580	2763	11.58	0.55	12	7.26	266.00	5589.00	4840	20230509	-36.36	2375	20221021	29.68	4840	-36.36	20230509	2405	28.07	20230103	4840	-36.36	20230509	2375	29.68	20221021	4.36	N	001790	500	448 억	2691578	N	N	0	N	N
43	20230824	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	110	2	3.68	19840970225	6328119	938.90	3160	3235	3020	3885	2095	2990	3135.37	3.00	-732849	3096	3042	2996	2942	2896	3070	2970	448	895	500	1910	5	1	89696580	2781	11.65	0.55	12	7.06	266.00	5589.00	4840	20230509	-35.95	2375	20221021	30.53	4840	-35.95	20230509	2405	28.90	20230103	4840	-35.95	20230509	2375	30.53	20221021	4.36	N	001790	500	448 억	2691578	N	N	0	N	N
44	20230824	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	100	2	3.34	18929262605	6033622	895.20	3160	3235	3020	3885	2095	2990	3137.30	3.00	-754397	3096	3042	2996	2942	2896	3070	2970	448	895	500	1910	5	1	89696580	2772	11.62	0.55	12	6.73	266.00	5589.00	4840	20230509	-36.16	2375	20221021	30.11	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2375	30.11	20221021	4.36	N	001790	500	448 억	2691578	N	N	0	N	N
45	20230824	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3105	115	2	3.85	18122223375	5772551	856.47	3160	3235	3020	3885	2095	2990	3139.38	3.00	-772933	3096	3042	2996	2942	2896	3070	2970	448	895	500	1910	5	1	89696580	2785	11.67	0.56	12	6.44	266.00	5589.00	4840	20230509	-35.85	2375	20221021	30.74	4840	-35.85	20230509	2405	29.11	20230103	4840	-35.85	20230509	2375	30.74	20221021	4.36	N	001790	500	448 억	2691578	N	N	0	N	N
46	20230824	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3125	135	2	4.52	17655432140	5622549	834.21	3160	3235	3020	3885	2095	2990	3140.11	3.00	-768242	3096	3042	2996	2942	2896	3070	2970	448	895	500	1910	5	1	89696580	2803	11.75	0.56	12	6.27	266.00	5589.00	4840	20230509	-35.43	2375	20221021	31.58	4840	-35.43	20230509	2405	29.94	20230103	4840	-35.43	20230509	2375	31.58	20221021	4.36	N	001790	500	448 억	2691578	N	N	0	N	N
47	20230824	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3125	135	2	4.52	15726937175	5006001	742.74	3160	3235	3020	3885	2095	2990	3141.62	3.00	-750176	3096	3042	2996	2942	2896	3070	2970	448	895	500	1910	5	1	89696580	2803	11.75	0.56	12	5.58	266.00	5589.00	4840	20230509	-35.43	2375	20221021	31.58	4840	-35.43	20230509	2405	29.94	20230103	4840	-35.43	20230509	2375	31.58	20221021	4.36	N	001790	500	448 억	2691578	N	N	0	N	N
48	20230824	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	85	2	2.84	5952926090	1913927	283.97	3160	3190	3020	3885	2095	2990	3110.32	3.00	-673246	3096	3042	2996	2942	2896	3070	2970	448	895	500	1910	5	1	89696580	2758	11.56	0.55	12	2.13	266.00	5589.00	4840	20230509	-36.47	2375	20221021	29.47	4840	-36.47	20230509	2405	27.86	20230103	4840	-36.47	20230509	2375	29.47	20221021	4.36	N	001790	500	448 억	2691578	N	N	0	N	N
49	20230824	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3135	145	2	4.85	1003101045	318545	47.26	3160	3160	3120	3885	2095	2990	3149.01	3.00	-147664	3096	3042	2996	2942	2896	3070	2970	448	895	500	1910	5	1	89696580	2812	11.79	0.56	12	0.36	266.00	5589.00	4840	20230509	-35.23	2375	20221021	32.00	4840	-35.23	20230509	2405	30.35	20230103	4840	-35.23	20230509	2375	32.00	20221021	4.36	N	001790	500	448 억	2691578	N	N	0	N	N
50	20230823	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2990	15	2	0.50	2005102800	670040	45.56	2970	3050	2950	3865	2085	2975	2992.52	2.90	96383	3148	3061	2958	2871	2768	3105	2915	448	890	500	1900	5	1	89696580	2682	11.24	0.53	12	0.75	266.00	5589.00	4840	20230509	-38.22	2375	20221021	25.89	4840	-38.22	20230509	2405	24.32	20230103	4840	-38.22	20230509	2375	25.89	20221021	4.42	N	001790	500	448 억	2604775	N	N	0	N	N
51	20230823	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	5	2	0.17	1886336195	630246	42.85	2970	3050	2950	3865	2085	2975	2993.02	2.90	87493	3148	3061	2958	2871	2768	3105	2915	448	890	500	1900	5	1	89696580	2673	11.20	0.53	12	0.70	266.00	5589.00	4840	20230509	-38.43	2375	20221021	25.47	4840	-38.43	20230509	2405	23.91	20230103	4840	-38.43	20230509	2375	25.47	20221021	4.42	N	001790	500	448 억	2604775	N	N	0	N	N
52	20230823	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2985	10	2	0.34	1706480960	569979	38.76	2970	3050	2950	3865	2085	2975	2993.94	2.90	85468	3148	3061	2958	2871	2768	3105	2915	448	890	500	1900	5	1	89696580	2677	11.22	0.53	12	0.64	266.00	5589.00	4840	20230509	-38.33	2375	20221021	25.68	4840	-38.33	20230509	2405	24.12	20230103	4840	-38.33	20230509	2375	25.68	20221021	4.42	N	001790	500	448 억	2604775	N	N	0	N	N
53	20230823	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2990	15	2	0.50	1563202165	522056	35.50	2970	3050	2950	3865	2085	2975	2994.32	2.90	84962	3148	3061	2958	2871	2768	3105	2915	448	890	500	1900	5	1	89696580	2682	11.24	0.53	12	0.58	266.00	5589.00	4840	20230509	-38.22	2375	20221021	25.89	4840	-38.22	20230509	2405	24.32	20230103	4840	-38.22	20230509	2375	25.89	20221021	4.42	N	001790	500	448 억	2604775	N	N	0	N	N
54	20230823	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2995	20	2	0.67	1456630005	486480	33.08	2970	3050	2950	3865	2085	2975	2994.22	2.90	82000	3148	3061	2958	2871	2768	3105	2915	448	890	500	1900	5	1	89696580	2686	11.26	0.54	12	0.54	266.00	5589.00	4840	20230509	-38.12	2375	20221021	26.11	4840	-38.12	20230509	2405	24.53	20230103	4840	-38.12	20230509	2375	26.11	20221021	4.42	N	001790	500	448 억	2604775	N	N	0	N	N
55	20230823	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	35	2	1.18	1312311205	438349	29.81	2970	3050	2950	3865	2085	2975	2993.76	2.90	67479	3148	3061	2958	2871	2768	3105	2915	448	890	500	1900	5	1	89696580	2700	11.32	0.54	12	0.49	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2375	26.74	20221021	4.42	N	001790	500	448 억	2604775	N	N	0	N	N
56	20230823	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2995	20	2	0.67	716684890	240702	16.37	2970	3025	2950	3865	2085	2975	2977.48	2.90	-30712	3148	3061	2958	2871	2768	3105	2915	448	890	500	1900	5	1	89696580	2686	11.26	0.54	12	0.27	266.00	5589.00	4840	20230509	-38.12	2375	20221021	26.11	4840	-38.12	20230509	2405	24.53	20230103	4840	-38.12	20230509	2375	26.11	20221021	4.42	N	001790	500	448 억	2604775	N	N	0	N	N
57	20230823	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	5	2	0.17	91426080	30799	2.09	2970	2995	2950	3865	2085	2975	2968.47	2.90	10903	3148	3061	2958	2871	2768	3105	2915	448	890	500	1900	5	1	89696580	2673	11.20	0.53	12	0.03	266.00	5589.00	4840	20230509	-38.43	2375	20221021	25.47	4840	-38.43	20230509	2405	23.91	20230103	4840	-38.43	20230509	2375	25.47	20221021	4.42	N	001790	500	448 억	2604775	N	N	0	N	N
58	20230822	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2975	75	2	2.59	4334804785	1450361	265.33	2900	3045	2855	3770	2030	2900	2988.79	2.78	103208	2960	2930	2895	2865	2830	2945	2880	448	870	500	1850	5	1	89696580	2668	11.18	0.53	12	1.62	266.00	5589.00	4840	20230509	-38.53	2375	20221021	25.26	4840	-38.53	20230509	2405	23.70	20230103	4840	-38.53	20230509	2375	25.26	20221021	4.45	N	001790	500	448 억	2492607	N	N	0	N	N
59	20230822	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2990	90	2	3.10	4030966415	1348504	246.70	2900	3045	2855	3770	2030	2900	2989.21	2.78	79652	2960	2930	2895	2865	2830	2945	2880	448	870	500	1850	5	1	89696580	2682	11.24	0.53	12	1.50	266.00	5589.00	4840	20230509	-38.22	2375	20221021	25.89	4840	-38.22	20230509	2405	24.32	20230103	4840	-38.22	20230509	2375	25.89	20221021	4.45	N	001790	500	448 억	2492607	N	N	0	N	N
60	20230822	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	115	2	3.97	3528155135	1181159	216.08	2900	3045	2855	3770	2030	2900	2987.03	2.78	63783	2960	2930	2895	2865	2830	2945	2880	448	870	500	1850	5	1	89696580	2704	11.33	0.54	12	1.32	266.00	5589.00	4840	20230509	-37.71	2375	20221021	26.95	4840	-37.71	20230509	2405	25.36	20230103	4840	-37.71	20230509	2375	26.95	20221021	4.45	N	001790	500	448 억	2492607	N	N	0	N	N
61	20230822	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	110	2	3.79	3121547425	1046571	191.46	2900	3045	2855	3770	2030	2900	2982.64	2.78	27050	2960	2930	2895	2865	2830	2945	2880	448	870	500	1850	5	1	89696580	2700	11.32	0.54	12	1.17	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2375	26.74	20221021	4.45	N	001790	500	448 억	2492607	N	N	0	N	N
62	20230822	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3000	100	2	3.45	2825436370	947947	173.42	2900	3045	2855	3770	2030	2900	2980.58	2.78	-3022	2960	2930	2895	2865	2830	2945	2880	448	870	500	1850	5	1	89696580	2691	11.28	0.54	12	1.06	266.00	5589.00	4840	20230509	-38.02	2375	20221021	26.32	4840	-38.02	20230509	2405	24.74	20230103	4840	-38.02	20230509	2375	26.32	20221021	4.45	N	001790	500	448 억	2492607	N	N	0	N	N
63	20230822	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2995	95	2	3.28	1534348040	519688	95.07	2900	3010	2855	3770	2030	2900	2952.44	2.78	54006	2960	2930	2895	2865	2830	2945	2880	448	870	500	1850	5	1	89696580	2686	11.26	0.54	12	0.58	266.00	5589.00	4840	20230509	-38.12	2375	20221021	26.11	4840	-38.12	20230509	2405	24.53	20230103	4840	-38.12	20230509	2375	26.11	20221021	4.45	N	001790	500	448 억	2492607	N	N	0	N	N
64	20230822	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	80	2	2.76	848006385	289294	52.92	2900	2995	2855	3770	2030	2900	2931.30	2.78	35319	2960	2930	2895	2865	2830	2945	2880	448	870	500	1850	5	1	89696580	2673	11.20	0.53	12	0.32	266.00	5589.00	4840	20230509	-38.43	2375	20221021	25.47	4840	-38.43	20230509	2405	23.91	20230103	4840	-38.43	20230509	2375	25.47	20221021	4.45	N	001790	500	448 억	2492607	N	N	0	N	N
65	20230822	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2875	-25	5	-0.86	16901125	5837	1.07	2900	2900	2875	3770	2030	2900	2895.52	2.78	-612	2960	2930	2895	2865	2830	2945	2880	448	870	500	1850	5	1	89696580	2579	10.81	0.51	12	0.01	266.00	5589.00	4840	20230509	-40.60	2375	20221021	21.05	4840	-40.60	20230509	2405	19.54	20230103	4840	-40.60	20230509	2375	21.05	20221021	4.45	N	001790	500	448 억	2492607	N	N	0	N	N
66	20230821	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	25	2	0.87	1573941930	543342	110.83	2875	2925	2860	3735	2015	2875	2896.76	2.65	110102	2948	2911	2848	2811	2748	2930	2830	448	860	500	1840	5	1	89696580	2601	10.90	0.52	12	0.61	266.00	5589.00	4840	20230509	-40.08	2375	20221021	22.11	4840	-40.08	20230509	2405	20.58	20230103	4840	-40.08	20230509	2375	22.11	20221021	4.56	N	001790	500	448 억	2375873	N	N	0	N	N
67	20230821	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2885	10	2	0.35	1489096610	514046	104.86	2875	2925	2860	3735	2015	2875	2896.82	2.65	115079	2948	2911	2848	2811	2748	2930	2830	448	860	500	1840	5	1	89696580	2588	10.85	0.52	12	0.57	266.00	5589.00	4840	20230509	-40.39	2375	20221021	21.47	4840	-40.39	20230509	2405	19.96	20230103	4840	-40.39	20230509	2375	21.47	20221021	4.56	N	001790	500	448 억	2375873	N	N	0	N	N
68	20230821	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	20	2	0.70	1362406015	470209	95.91	2875	2925	2860	3735	2015	2875	2897.45	2.65	115554	2948	2911	2848	2811	2748	2930	2830	448	860	500	1840	5	1	89696580	2597	10.88	0.52	12	0.52	266.00	5589.00	4840	20230509	-40.19	2375	20221021	21.89	4840	-40.19	20230509	2405	20.37	20230103	4840	-40.19	20230509	2375	21.89	20221021	4.56	N	001790	500	448 억	2375873	N	N	0	N	N
69	20230821	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2905	30	2	1.04	1249766645	431301	87.98	2875	2925	2860	3735	2015	2875	2897.67	2.65	112414	2948	2911	2848	2811	2748	2930	2830	448	860	500	1840	5	1	89696580	2606	10.92	0.52	12	0.48	266.00	5589.00	4840	20230509	-39.98	2375	20221021	22.32	4840	-39.98	20230509	2405	20.79	20230103	4840	-39.98	20230509	2375	22.32	20221021	4.56	N	001790	500	448 억	2375873	N	N	0	N	N
70	20230821	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	25	2	0.87	1095922200	378264	77.16	2875	2925	2860	3735	2015	2875	2897.24	2.65	129176	2948	2911	2848	2811	2748	2930	2830	448	860	500	1840	5	1	89696580	2601	10.90	0.52	12	0.42	266.00	5589.00	4840	20230509	-40.08	2375	20221021	22.11	4840	-40.08	20230509	2405	20.58	20230103	4840	-40.08	20230509	2375	22.11	20221021	4.56	N	001790	500	448 억	2375873	N	N	0	N	N
71	20230821	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2925	50	2	1.74	966508040	333805	68.09	2875	2925	2860	3735	2015	2875	2895.43	2.65	145260	2948	2911	2848	2811	2748	2930	2830	448	860	500	1840	5	1	89696580	2624	11.00	0.52	12	0.37	266.00	5589.00	4840	20230509	-39.57	2375	20221021	23.16	4840	-39.57	20230509	2405	21.62	20230103	4840	-39.57	20230509	2375	23.16	20221021	4.56	N	001790	500	448 억	2375873	N	N	0	N	N
72	20230821	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2905	30	2	1.04	582777050	201876	41.18	2875	2905	2860	3735	2015	2875	2886.81	2.65	94800	2948	2911	2848	2811	2748	2930	2830	448	860	500	1840	5	1	89696580	2606	10.92	0.52	12	0.23	266.00	5589.00	4840	20230509	-39.98	2375	20221021	22.32	4840	-39.98	20230509	2405	20.79	20230103	4840	-39.98	20230509	2375	22.32	20221021	4.56	N	001790	500	448 억	2375873	N	N	0	N	N
73	20230821	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2885	10	2	0.35	20506800	7134	1.46	2875	2885	2870	3735	2015	2875	2874.52	2.65	1130	2948	2911	2848	2811	2748	2930	2830	448	860	500	1840	5	1	89696580	2588	10.85	0.52	12	0.01	266.00	5589.00	4840	20230509	-40.39	2375	20221021	21.47	4840	-40.39	20230509	2405	19.96	20230103	4840	-40.39	20230509	2375	21.47	20221021	4.56	N	001790	500	448 억	2375873	N	N	0	N	N
74	20230818	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2875	45	2	1.59	1375074195	484361	54.78	2790	2885	2785	3675	1985	2830	2838.93	2.57	67335	2940	2885	2820	2765	2700	2852	2732	448	845	500	1810	5	1	89696580	2579	10.81	0.51	12	0.54	266.00	5589.00	4840	20230509	-40.60	2375	20221021	21.05	4840	-40.60	20230509	2405	19.54	20230103	4840	-40.60	20230509	2375	21.05	20221021	4.54	N	001790	500	448 억	2301561	N	N	121	N	N
75	20230818	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2880	50	2	1.77	1288653120	454328	51.38	2790	2880	2785	3675	1985	2830	2836.39	2.57	60733	2940	2885	2820	2765	2700	2852	2732	448	845	500	1810	5	1	89696580	2583	10.83	0.52	12	0.51	266.00	5589.00	4840	20230509	-40.50	2375	20221021	21.26	4840	-40.50	20230509	2405	19.75	20230103	4840	-40.50	20230509	2375	21.26	20221021	4.54	N	001790	500	448 억	2301561	N	N	121	N	N
76	20230818	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2870	40	2	1.41	1166255475	411683	46.56	2790	2880	2785	3675	1985	2830	2832.90	2.57	52961	2940	2885	2820	2765	2700	2852	2732	448	845	500	1810	5	1	89696580	2574	10.79	0.51	12	0.46	266.00	5589.00	4840	20230509	-40.70	2375	20221021	20.84	4840	-40.70	20230509	2405	19.33	20230103	4840	-40.70	20230509	2375	20.84	20221021	4.54	N	001790	500	448 억	2301561	N	N	121	N	N
77	20230818	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2875	45	2	1.59	1050450100	371348	42.00	2790	2880	2785	3675	1985	2830	2828.75	2.57	54981	2940	2885	2820	2765	2700	2852	2732	448	845	500	1810	5	1	89696580	2579	10.81	0.51	12	0.41	266.00	5589.00	4840	20230509	-40.60	2375	20221021	21.05	4840	-40.60	20230509	2405	19.54	20230103	4840	-40.60	20230509	2375	21.05	20221021	4.54	N	001790	500	448 억	2301561	N	N	121	N	N
78	20230818	120129	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2860	30	2	1.06	867083715	307324	34.75	2790	2875	2785	3675	1985	2830	2821.40	2.57	39970	2940	2885	2820	2765	2700	2852	2732	448	845	500	1810	5	1	89696580	2565	10.75	0.51	12	0.34	266.00	5589.00	4840	20230509	-40.91	2375	20221021	20.42	4840	-40.91	20230509	2405	18.92	20230103	4840	-40.91	20230509	2375	20.42	20221021	4.54	N	001790	500	448 억	2301561	N	N	121	N	N
79	20230818	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2840	10	2	0.35	651977615	232143	26.25	2790	2865	2785	3675	1985	2830	2808.52	2.57	16141	2940	2885	2820	2765	2700	2852	2732	448	845	500	1810	5	1	89696580	2547	10.68	0.51	12	0.26	266.00	5589.00	4840	20230509	-41.32	2375	20221021	19.58	4840	-41.32	20230509	2405	18.09	20230103	4840	-41.32	20230509	2375	19.58	20221021	4.54	N	001790	500	448 억	2301561	N	N	121	N	N
80	20230818	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2805	-25	5	-0.88	434424285	155101	17.54	2790	2865	2785	3675	1985	2830	2800.91	2.57	7594	2940	2885	2820	2765	2700	2852	2732	448	845	500	1810	5	1	89696580	2516	10.55	0.50	12	0.17	266.00	5589.00	4840	20230509	-42.05	2375	20221021	18.11	4840	-42.05	20230509	2405	16.63	20230103	4840	-42.05	20230509	2375	18.11	20221021	4.54	N	001790	500	448 억	2301561	N	N	121	N	N
81	20230818	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2795	-35	5	-1.24	55126675	19756	2.23	2790	2810	2785	3675	1985	2830	2790.38	2.57	5651	2940	2885	2820	2765	2700	2852	2732	448	845	500	1810	5	1	89696580	2507	10.51	0.50	12	0.02	266.00	5589.00	4840	20230509	-42.25	2375	20221021	17.68	4840	-42.25	20230509	2405	16.22	20230103	4840	-42.25	20230509	2375	17.68	20221021	4.54	N	001790	500	448 억	2301561	N	N	121	N	N
82	20230817	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2830	-55	5	-1.91	2444210710	869668	81.39	2845	2875	2755	3750	2020	2885	2810.46	2.61	-46317	3075	2980	2925	2830	2775	2952	2802	448	865	500	1840	5	1	89696580	2538	10.64	0.51	12	0.97	266.00	5589.00	4840	20230509	-41.53	2375	20221021	19.16	4840	-41.53	20230509	2405	17.67	20230103	4840	-41.53	20230509	2375	19.16	20221021	4.58	N	001790	500	448 억	2344898	N	N	121	N	N
83	20230817	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2825	-60	5	-2.08	2285774960	813670	76.15	2845	2875	2755	3750	2020	2885	2809.17	2.61	-59539	3075	2980	2925	2830	2775	2952	2802	448	865	500	1840	5	1	89696580	2534	10.62	0.51	12	0.91	266.00	5589.00	4840	20230509	-41.63	2375	20221021	18.95	4840	-41.63	20230509	2405	17.46	20230103	4840	-41.63	20230509	2375	18.95	20221021	4.58	N	001790	500	448 억	2344898	N	N	0	N	N
84	20230817	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2850	-35	5	-1.21	2165906965	771352	72.19	2845	2875	2755	3750	2020	2885	2807.89	2.61	-68024	3075	2980	2925	2830	2775	2952	2802	448	865	500	1840	5	1	89696580	2556	10.71	0.51	12	0.86	266.00	5589.00	4840	20230509	-41.12	2375	20221021	20.00	4840	-41.12	20230509	2405	18.50	20230103	4840	-41.12	20230509	2375	20.00	20221021	4.58	N	001790	500	448 억	2344898	N	N	0	N	N
85	20230817	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2850	-35	5	-1.21	1996613580	711949	66.63	2845	2875	2755	3750	2020	2885	2804.38	2.61	-93393	3075	2980	2925	2830	2775	2952	2802	448	865	500	1840	5	1	89696580	2556	10.71	0.51	12	0.79	266.00	5589.00	4840	20230509	-41.12	2375	20221021	20.00	4840	-41.12	20230509	2405	18.50	20230103	4840	-41.12	20230509	2375	20.00	20221021	4.58	N	001790	500	448 억	2344898	N	N	0	N	N
86	20230817	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2820	-65	5	-2.25	1505497630	539686	50.51	2845	2855	2755	3750	2020	2885	2789.50	2.61	-60614	3075	2980	2925	2830	2775	2952	2802	448	865	500	1840	5	1	89696580	2529	10.60	0.50	12	0.60	266.00	5589.00	4840	20230509	-41.74	2375	20221021	18.74	4840	-41.74	20230509	2405	17.26	20230103	4840	-41.74	20230509	2375	18.74	20221021	4.58	N	001790	500	448 억	2344898	N	N	0	N	N
87	20230817	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2805	-80	5	-2.77	1429285145	512573	47.97	2845	2855	2755	3750	2020	2885	2788.37	2.61	-66454	3075	2980	2925	2830	2775	2952	2802	448	865	500	1840	5	1	89696580	2516	10.55	0.50	12	0.57	266.00	5589.00	4840	20230509	-42.05	2375	20221021	18.11	4840	-42.05	20230509	2405	16.63	20230103	4840	-42.05	20230509	2375	18.11	20221021	4.58	N	001790	500	448 억	2344898	N	N	0	N	N
88	20230817	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2805	-80	5	-2.77	1187187185	425935	39.86	2845	2855	2755	3750	2020	2885	2787.14	2.61	-38375	3075	2980	2925	2830	2775	2952	2802	448	865	500	1840	5	1	89696580	2516	10.55	0.50	12	0.47	266.00	5589.00	4840	20230509	-42.05	2375	20221021	18.11	4840	-42.05	20230509	2405	16.63	20230103	4840	-42.05	20230509	2375	18.11	20221021	4.58	N	001790	500	448 억	2344898	N	N	0	N	N
89	20230817	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2810	-75	5	-2.60	103989770	36633	3.43	2845	2855	2810	3750	2020	2885	2838.10	2.61	3548	3075	2980	2925	2830	2775	2952	2802	448	865	500	1840	5	1	89696580	2520	10.56	0.50	12	0.04	266.00	5589.00	4840	20230509	-41.94	2375	20221021	18.32	4840	-41.94	20230509	2405	16.84	20230103	4840	-41.94	20230509	2375	18.32	20221021	4.58	N	001790	500	448 억	2344898	N	N	0	N	N
90	20230816	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2885	-140	5	-4.63	3076283680	1057561	179.00	3020	3020	2870	3930	2120	3025	2908.74	2.94	-301889	3121	3072	3041	2992	2961	3057	2977	448	905	500	1930	5	1	89696580	2588	10.85	0.52	12	1.18	266.00	5589.00	4840	20230509	-40.39	2375	20221021	21.47	4840	-40.39	20230509	2405	19.96	20230103	4840	-40.39	20230509	2375	21.47	20221021	4.61	N	001790	500	448 억	2634171	N	N	75	N	N
91	20230816	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2880	-145	5	-4.79	2751234000	944682	159.90	3020	3020	2875	3930	2120	3025	2912.20	2.94	-300468	3121	3072	3041	2992	2961	3057	2977	448	905	500	1930	5	1	89696580	2583	10.83	0.52	12	1.05	266.00	5589.00	4840	20230509	-40.50	2375	20221021	21.26	4840	-40.50	20230509	2405	19.75	20230103	4840	-40.50	20230509	2375	21.26	20221021	4.61	N	001790	500	448 억	2634171	N	N	75	N	N
92	20230816	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-130	5	-4.30	2421169135	830429	140.56	3020	3020	2875	3930	2120	3025	2915.41	2.94	-245493	3121	3072	3041	2992	2961	3057	2977	448	905	500	1930	5	1	89696580	2597	10.88	0.52	12	0.93	266.00	5589.00	4840	20230509	-40.19	2375	20221021	21.89	4840	-40.19	20230509	2405	20.37	20230103	4840	-40.19	20230509	2375	21.89	20221021	4.61	N	001790	500	448 억	2634171	N	N	75	N	N
93	20230816	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	-125	5	-4.13	2206240830	756216	128.00	3020	3020	2875	3930	2120	3025	2917.31	2.94	-236185	3121	3072	3041	2992	2961	3057	2977	448	905	500	1930	5	1	89696580	2601	10.90	0.52	12	0.84	266.00	5589.00	4840	20230509	-40.08	2375	20221021	22.11	4840	-40.08	20230509	2405	20.58	20230103	4840	-40.08	20230509	2375	22.11	20221021	4.61	N	001790	500	448 억	2634171	N	N	75	N	N
94	20230816	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-130	5	-4.30	2067962590	708524	119.92	3020	3020	2875	3930	2120	3025	2918.52	2.94	-228804	3121	3072	3041	2992	2961	3057	2977	448	905	500	1930	5	1	89696580	2597	10.88	0.52	12	0.79	266.00	5589.00	4840	20230509	-40.19	2375	20221021	21.89	4840	-40.19	20230509	2405	20.37	20230103	4840	-40.19	20230509	2375	21.89	20221021	4.61	N	001790	500	448 억	2634171	N	N	75	N	N
95	20230816	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2910	-115	5	-3.80	1757596000	601336	101.78	3020	3020	2875	3930	2120	3025	2922.63	2.94	-219975	3121	3072	3041	2992	2961	3057	2977	448	905	500	1930	5	1	89696580	2610	10.94	0.52	12	0.67	266.00	5589.00	4840	20230509	-39.88	2375	20221021	22.53	4840	-39.88	20230509	2405	21.00	20230103	4840	-39.88	20230509	2375	22.53	20221021	4.61	N	001790	500	448 억	2634171	N	N	75	N	N
96	20230816	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-130	5	-4.30	1526722815	521783	88.32	3020	3020	2875	3930	2120	3025	2925.76	2.94	-178451	3121	3072	3041	2992	2961	3057	2977	448	905	500	1930	5	1	89696580	2597	10.88	0.52	12	0.58	266.00	5589.00	4840	20230509	-40.19	2375	20221021	21.89	4840	-40.19	20230509	2405	20.37	20230103	4840	-40.19	20230509	2375	21.89	20221021	4.61	N	001790	500	448 억	2634171	N	N	75	N	N
97	20230816	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3005	-20	5	-0.66	42205310	14005	2.37	3020	3020	3005	3930	2120	3025	3012.58	2.94	-3987	3121	3072	3041	2992	2961	3057	2977	448	905	500	1930	5	1	89696580	2695	11.30	0.54	12	0.02	266.00	5589.00	4840	20230509	-37.91	2375	20221021	26.53	4840	-37.91	20230509	2405	24.95	20230103	4840	-37.91	20230509	2375	26.53	20221021	4.61	N	001790	500	448 억	2634171	N	N	75	N	N
98	20230814	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	-30	5	-0.98	1755313385	578271	60.38	3085	3090	3010	3970	2140	3055	3035.46	2.97	-39277	3151	3102	3041	2992	2931	3127	3017	448	915	500	1950	5	1	89696580	2713	11.37	0.54	12	0.64	266.00	5589.00	4840	20230509	-37.50	2375	20221021	27.37	4840	-37.50	20230509	2405	25.78	20230103	4840	-37.50	20230509	2375	27.37	20221021	4.53	N	001790	500	448 억	2668450	N	N	75	N	N
99	20230814	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-25	5	-0.82	1638441250	539665	56.35	3085	3090	3010	3970	2140	3055	3036.03	2.97	-30164	3151	3102	3041	2992	2931	3127	3017	448	915	500	1950	5	1	89696580	2718	11.39	0.54	12	0.60	266.00	5589.00	4840	20230509	-37.40	2375	20221021	27.58	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2375	27.58	20221021	4.53	N	001790	500	448 억	2668450	N	N	0	N	N
100	20230814	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-25	5	-0.82	1523923520	501846	52.40	3085	3090	3010	3970	2140	3055	3036.64	2.97	-26919	3151	3102	3041	2992	2931	3127	3017	448	915	500	1950	5	1	89696580	2718	11.39	0.54	12	0.56	266.00	5589.00	4840	20230509	-37.40	2375	20221021	27.58	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2375	27.58	20221021	4.53	N	001790	500	448 억	2668450	N	N	0	N	N
101	20230814	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-25	5	-0.82	1374408910	452527	47.25	3085	3090	3010	3970	2140	3055	3037.19	2.97	-12789	3151	3102	3041	2992	2931	3127	3017	448	915	500	1950	5	1	89696580	2718	11.39	0.54	12	0.50	266.00	5589.00	4840	20230509	-37.40	2375	20221021	27.58	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2375	27.58	20221021	4.53	N	001790	500	448 억	2668450	N	N	0	N	N
102	20230814	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	-30	5	-0.98	1281161825	421752	44.04	3085	3090	3010	3970	2140	3055	3037.71	2.97	-16205	3151	3102	3041	2992	2931	3127	3017	448	915	500	1950	5	1	89696580	2713	11.37	0.54	12	0.47	266.00	5589.00	4840	20230509	-37.50	2375	20221021	27.37	4840	-37.50	20230509	2405	25.78	20230103	4840	-37.50	20230509	2375	27.37	20221021	4.53	N	001790	500	448 억	2668450	N	N	0	N	N
103	20230814	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-15	5	-0.49	1013076370	333026	34.77	3085	3090	3025	3970	2140	3055	3042.03	2.97	8233	3151	3102	3041	2992	2931	3127	3017	448	915	500	1950	5	1	89696580	2727	11.43	0.54	12	0.37	266.00	5589.00	4840	20230509	-37.19	2375	20221021	28.00	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2375	28.00	20221021	4.53	N	001790	500	448 억	2668450	N	N	0	N	N
104	20230814	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-25	5	-0.82	766623330	251841	26.30	3085	3090	3025	3970	2140	3055	3044.08	2.97	-17814	3151	3102	3041	2992	2931	3127	3017	448	915	500	1950	5	1	89696580	2718	11.39	0.54	12	0.28	266.00	5589.00	4840	20230509	-37.40	2375	20221021	27.58	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2375	27.58	20221021	4.53	N	001790	500	448 억	2668450	N	N	0	N	N
105	20230814	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3060	5	2	0.16	43796690	14255	1.49	3085	3090	3055	3970	2140	3055	3072.37	2.97	3786	3151	3102	3041	2992	2931	3127	3017	448	915	500	1950	5	1	89696580	2745	11.50	0.55	12	0.02	266.00	5589.00	4840	20230509	-36.78	2375	20221021	28.84	4840	-36.78	20230509	2405	27.23	20230103	4840	-36.78	20230509	2375	28.84	20221021	4.53	N	001790	500	448 억	2668450	N	N	0	N	N
106	20230811	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	45	2	1.50	2868541540	939310	46.87	2980	3090	2980	3910	2110	3010	3053.89	2.52	406994	3170	3090	3035	2955	2900	3130	2995	448	900	500	1920	5	1	89696580	2740	11.48	0.55	12	1.05	266.00	5589.00	4840	20230509	-36.88	2375	20221021	28.63	4840	-36.88	20230509	2405	27.03	20230103	4840	-36.88	20230509	2375	28.63	20221021	4.47	N	001790	500	448 억	2260439	N	N	0	N	N
107	20230811	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	55	2	1.83	2711839065	888117	44.31	2980	3090	2980	3910	2110	3010	3053.49	2.52	417821	3170	3090	3035	2955	2900	3130	2995	448	900	500	1920	5	1	89696580	2749	11.52	0.55	12	0.99	266.00	5589.00	4840	20230509	-36.67	2375	20221021	29.05	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2375	29.05	20221021	4.47	N	001790	500	448 억	2260439	N	N	0	N	N
108	20230811	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3060	50	2	1.66	2482254210	812935	40.56	2980	3090	2980	3910	2110	3010	3053.46	2.52	401783	3170	3090	3035	2955	2900	3130	2995	448	900	500	1920	5	1	89696580	2745	11.50	0.55	12	0.91	266.00	5589.00	4840	20230509	-36.78	2375	20221021	28.84	4840	-36.78	20230509	2405	27.23	20230103	4840	-36.78	20230509	2375	28.84	20221021	4.47	N	001790	500	448 억	2260439	N	N	0	N	N
109	20230811	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	65	2	2.16	2149524550	704408	35.15	2980	3090	2980	3910	2110	3010	3051.55	2.52	372313	3170	3090	3035	2955	2900	3130	2995	448	900	500	1920	5	1	89696580	2758	11.56	0.55	12	0.79	266.00	5589.00	4840	20230509	-36.47	2375	20221021	29.47	4840	-36.47	20230509	2405	27.86	20230103	4840	-36.47	20230509	2375	29.47	20221021	4.47	N	001790	500	448 억	2260439	N	N	0	N	N
110	20230811	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	60	2	1.99	1972407155	646725	32.27	2980	3090	2980	3910	2110	3010	3049.86	2.52	343807	3170	3090	3035	2955	2900	3130	2995	448	900	500	1920	5	1	89696580	2754	11.54	0.55	12	0.72	266.00	5589.00	4840	20230509	-36.57	2375	20221021	29.26	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2375	29.26	20221021	4.47	N	001790	500	448 억	2260439	N	N	0	N	N
111	20230811	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3060	50	2	1.66	1671597545	548898	27.39	2980	3080	2980	3910	2110	3010	3045.39	2.52	300524	3170	3090	3035	2955	2900	3130	2995	448	900	500	1920	5	1	89696580	2745	11.50	0.55	12	0.61	266.00	5589.00	4840	20230509	-36.78	2375	20221021	28.84	4840	-36.78	20230509	2405	27.23	20230103	4840	-36.78	20230509	2375	28.84	20221021	4.47	N	001790	500	448 억	2260439	N	N	0	N	N
112	20230811	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	55	2	1.83	1332663325	438481	21.88	2980	3080	2980	3910	2110	3010	3039.29	2.52	245071	3170	3090	3035	2955	2900	3130	2995	448	900	500	1920	5	1	89696580	2749	11.52	0.55	12	0.49	266.00	5589.00	4840	20230509	-36.67	2375	20221021	29.05	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2375	29.05	20221021	4.47	N	001790	500	448 억	2260439	N	N	0	N	N
113	20230811	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	10	2	0.33	189615575	63508	3.17	2980	3020	2980	3910	2110	3010	2985.58	2.52	12878	3170	3090	3035	2955	2900	3130	2995	448	900	500	1920	5	1	89696580	2709	11.35	0.54	12	0.07	266.00	5589.00	4840	20230509	-37.60	2375	20221021	27.16	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2375	27.16	20221021	4.47	N	001790	500	448 억	2260439	N	N	0	N	N
114	20230810	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	-35	5	-1.15	5970244900	1971580	131.38	2995	3115	2980	3955	2135	3045	3028.20	2.62	-101865	3195	3120	3020	2945	2845	3157	2982	448	910	500	1940	5	1	89696580	2700	11.32	0.54	12	2.20	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2375	26.74	20221021	4.03	N	001790	500	448 억	2353464	N	N	0	N	N
115	20230810	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	-35	5	-1.15	5511807035	1819232	121.23	2995	3115	2980	3955	2135	3045	3029.74	2.62	-140191	3195	3120	3020	2945	2845	3157	2982	448	910	500	1940	5	1	89696580	2700	11.32	0.54	12	2.03	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2375	26.74	20221021	4.03	N	001790	500	448 억	2353464	N	N	0	N	N
116	20230810	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	-10	5	-0.33	4897646505	1615438	107.65	2995	3115	2980	3955	2135	3045	3031.78	2.62	-177322	3195	3120	3020	2945	2845	3157	2982	448	910	500	1940	5	1	89696580	2722	11.41	0.54	12	1.80	266.00	5589.00	4840	20230509	-37.29	2375	20221021	27.79	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2375	27.79	20221021	4.03	N	001790	500	448 억	2353464	N	N	0	N	N
117	20230810	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-5	5	-0.16	4475363440	1475702	98.34	2995	3115	2980	3955	2135	3045	3032.70	2.62	-180785	3195	3120	3020	2945	2845	3157	2982	448	910	500	1940	5	1	89696580	2727	11.43	0.54	12	1.65	266.00	5589.00	4840	20230509	-37.19	2375	20221021	28.00	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2375	28.00	20221021	4.03	N	001790	500	448 억	2353464	N	N	0	N	N
118	20230810	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	0	3	0.00	2972611475	985742	65.69	2995	3060	2980	3955	2135	3045	3015.61	2.62	-120020	3195	3120	3020	2945	2845	3157	2982	448	910	500	1940	5	1	89696580	2731	11.45	0.54	12	1.10	266.00	5589.00	4840	20230509	-37.09	2375	20221021	28.21	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2375	28.21	20221021	4.03	N	001790	500	448 억	2353464	N	N	0	N	N
119	20230810	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-15	5	-0.49	1976802830	657681	43.83	2995	3035	2980	3955	2135	3045	3005.72	2.62	-19812	3195	3120	3020	2945	2845	3157	2982	448	910	500	1940	5	1	89696580	2718	11.39	0.54	12	0.73	266.00	5589.00	4840	20230509	-37.40	2375	20221021	27.58	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2375	27.58	20221021	4.03	N	001790	500	448 억	2353464	N	N	0	N	N
120	20230810	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3005	-40	5	-1.31	1080509630	359921	23.98	2995	3025	2980	3955	2135	3045	3002.07	2.62	39784	3195	3120	3020	2945	2845	3157	2982	448	910	500	1940	5	1	89696580	2695	11.30	0.54	12	0.40	266.00	5589.00	4840	20230509	-37.91	2375	20221021	26.53	4840	-37.91	20230509	2405	24.95	20230103	4840	-37.91	20230509	2375	26.53	20221021	4.03	N	001790	500	448 억	2353464	N	N	0	N	N
121	20230810	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	-20	5	-0.66	127405350	42458	2.83	2995	3025	2995	3955	2135	3045	3000.74	2.62	8320	3195	3120	3020	2945	2845	3157	2982	448	910	500	1940	5	1	89696580	2713	11.37	0.54	12	0.05	266.00	5589.00	4840	20230509	-37.50	2375	20221021	27.37	4840	-37.50	20230509	2405	25.78	20230103	4840	-37.50	20230509	2375	27.37	20221021	4.03	N	001790	500	448 억	2353464	N	N	0	N	N
122	20230809	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	10	2	0.33	4445027080	1477039	10.84	3000	3095	2920	3945	2125	3035	3009.32	2.58	42414	3605	3320	3160	2875	2715	3240	2795	448	910	500	1940	5	1	89696580	2731	11.45	0.54	12	1.65	266.00	5589.00	4840	20230509	-37.09	2375	20221021	28.21	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2375	28.21	20221021	4.12	N	001790	500	448 억	2311464	N	N	0	N	N
123	20230809	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	10	2	0.33	4217753730	1402445	10.30	3000	3095	2920	3945	2125	3035	3007.43	2.58	52670	3605	3320	3160	2875	2715	3240	2795	448	910	500	1940	5	1	89696580	2731	11.45	0.54	12	1.56	266.00	5589.00	4840	20230509	-37.09	2375	20221021	28.21	4840	-37.09	20230509	2405	26.61	20230103	4840	-37.09	20230509	2375	28.21	20221021	4.12	N	001790	500	448 억	2311464	N	N	0	N	N
124	20230809	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	15	2	0.49	3894886470	1296302	9.52	3000	3095	2920	3945	2125	3035	3004.61	2.58	45886	3605	3320	3160	2875	2715	3240	2795	448	910	500	1940	5	1	89696580	2736	11.47	0.55	12	1.45	266.00	5589.00	4840	20230509	-36.98	2375	20221021	28.42	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2375	28.42	20221021	4.12	N	001790	500	448 억	2311464	N	N	0	N	N
125	20230809	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	20	2	0.66	3581305520	1193279	8.76	3000	3095	2920	3945	2125	3035	3001.23	2.58	26291	3605	3320	3160	2875	2715	3240	2795	448	910	500	1940	5	1	89696580	2740	11.48	0.55	12	1.33	266.00	5589.00	4840	20230509	-36.88	2375	20221021	28.63	4840	-36.88	20230509	2405	27.03	20230103	4840	-36.88	20230509	2375	28.63	20221021	4.12	N	001790	500	448 억	2311464	N	N	0	N	N
126	20230809	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	0	3	0.00	2839794325	951001	6.98	3000	3045	2920	3945	2125	3035	2986.11	2.58	35260	3605	3320	3160	2875	2715	3240	2795	448	910	500	1940	5	1	89696580	2722	11.41	0.54	12	1.06	266.00	5589.00	4840	20230509	-37.29	2375	20221021	27.79	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2375	27.79	20221021	4.12	N	001790	500	448 억	2311464	N	N	0	N	N
127	20230809	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	0	3	0.00	2494465620	836919	6.14	3000	3045	2920	3945	2125	3035	2980.53	2.58	34976	3605	3320	3160	2875	2715	3240	2795	448	910	500	1940	5	1	89696580	2722	11.41	0.54	12	0.93	266.00	5589.00	4840	20230509	-37.29	2375	20221021	27.79	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2375	27.79	20221021	4.12	N	001790	500	448 억	2311464	N	N	0	N	N
128	20230809	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2985	-50	5	-1.65	1690581150	569409	4.18	3000	3010	2920	3945	2125	3035	2969.00	2.58	3288	3605	3320	3160	2875	2715	3240	2795	448	910	500	1940	5	1	89696580	2677	11.22	0.53	12	0.63	266.00	5589.00	4840	20230509	-38.33	2375	20221021	25.68	4840	-38.33	20230509	2405	24.12	20230103	4840	-38.33	20230509	2375	25.68	20221021	4.12	N	001790	500	448 억	2311464	N	N	0	N	N
129	20230809	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	-55	5	-1.81	230965925	77244	0.57	3000	3010	2975	3945	2125	3035	2990.04	2.58	-23851	3605	3320	3160	2875	2715	3240	2795	448	910	500	1940	5	1	89696580	2673	11.20	0.53	12	0.09	266.00	5589.00	4840	20230509	-38.43	2375	20221021	25.47	4840	-38.43	20230509	2405	23.91	20230103	4840	-38.43	20230509	2375	25.47	20221021	4.12	N	001790	500	448 억	2311464	N	N	0	N	N
130	20230808	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	55	2	1.85	44175230560	13563066	1306.03	3310	3445	3000	3870	2090	2980	3257.17	3.57	-890272	3040	3010	2955	2925	2870	3025	2940	448	890	500	1900	5	1	89696580	2722	11.41	0.54	12	15.12	266.00	5589.00	4840	20230509	-37.29	2375	20221021	27.79	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2375	27.79	20221021	4.13	N	001790	500	448 억	3199779	N	N	43	N	N
131	20230808	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	45	2	1.51	43326601940	13283569	1279.12	3310	3445	3000	3870	2090	2980	3261.69	3.57	-909966	3040	3010	2955	2925	2870	3025	2940	448	890	500	1900	5	1	89696580	2713	11.37	0.54	12	14.81	266.00	5589.00	4840	20230509	-37.50	2375	20221021	27.37	4840	-37.50	20230509	2405	25.78	20230103	4840	-37.50	20230509	2375	27.37	20221021	4.13	N	001790	500	448 억	3199779	N	N	43	N	N
132	20230808	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3090	110	2	3.69	40700723180	12420202	1195.98	3310	3445	3090	3870	2090	2980	3277.00	3.57	-1022161	3040	3010	2955	2925	2870	3025	2940	448	890	500	1900	5	1	89696580	2772	11.62	0.55	12	13.85	266.00	5589.00	4840	20230509	-36.16	2375	20221021	30.11	4840	-36.16	20230509	2405	28.48	20230103	4840	-36.16	20230509	2375	30.11	20221021	4.13	N	001790	500	448 억	3199779	N	N	43	N	N
133	20230808	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3140	160	2	5.37	39276252565	11965529	1152.20	3310	3445	3125	3870	2090	2980	3282.47	3.57	-971032	3040	3010	2955	2925	2870	3025	2940	448	890	500	1900	5	1	89696580	2816	11.80	0.56	12	13.34	266.00	5589.00	4840	20230509	-35.12	2375	20221021	32.21	4840	-35.12	20230509	2405	30.56	20230103	4840	-35.12	20230509	2375	32.21	20221021	4.13	N	001790	500	448 억	3199779	N	N	43	N	N
134	20230808	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	215	2	7.21	37743192145	11480286	1105.47	3310	3445	3160	3870	2090	2980	3287.67	3.57	-925957	3040	3010	2955	2925	2870	3025	2940	448	890	500	1900	5	1	89696580	2866	12.01	0.57	12	12.80	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	4.13	N	001790	500	448 억	3199779	N	N	43	N	N
135	20230808	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	200	2	6.71	35609413815	10814753	1041.39	3310	3445	3160	3870	2090	2980	3292.69	3.57	-837680	3040	3010	2955	2925	2870	3025	2940	448	890	500	1900	5	1	89696580	2852	11.95	0.57	12	12.06	266.00	5589.00	4840	20230509	-34.30	2375	20221021	33.89	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2375	33.89	20221021	4.13	N	001790	500	448 억	3199779	N	N	43	N	N
136	20230808	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	250	2	8.39	31581800865	9562927	920.84	3310	3445	3160	3870	2090	2980	3302.55	3.57	-808698	3040	3010	2955	2925	2870	3025	2940	448	890	500	1900	5	1	89696580	2897	12.14	0.58	12	10.66	266.00	5589.00	4840	20230509	-33.26	2375	20221021	36.00	4840	-33.26	20230509	2405	34.30	20230103	4840	-33.26	20230509	2375	36.00	20221021	4.13	N	001790	500	448 억	3199779	N	N	43	N	N
137	20230808	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	0	3	0.00	2384000	800	0.08	0	0	0	3870	2090	2980	0.00	3.57	0	3040	3010	2955	2925	2870	3025	2940	448	890	500	1900	5	1	89696580	2673	11.20	0.53	12	0.00	266.00	5589.00	4840	20230509	-38.43	2375	20221021	25.47	4840	-38.43	20230509	2405	23.91	20230103	4840	-38.43	20230509	2375	25.47	20221021	4.13	N	001790	500	448 억	3199779	Y	N	43	N	N
138	20230807	160120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	35	2	1.19	1399075260	474276	94.67	2950	2985	2900	3825	2065	2945	2949.40	3.52	44882	3038	2991	2928	2881	2818	3015	2905	448	880	500	1880	5	1	89696580	2673	11.20	0.53	12	0.53	266.00	5589.00	4840	20230509	-38.43	2375	20221021	25.47	4840	-38.43	20230509	2405	23.91	20230103	4840	-38.43	20230509	2375	25.47	20221021	4.21	N	001790	500	448 억	3153782	N	N	43	N	N
139	20230807	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2960	15	2	0.51	1219511415	413918	82.62	2950	2975	2900	3825	2065	2945	2946.26	3.52	49087	3038	2991	2928	2881	2818	3015	2905	448	880	500	1880	5	1	89696580	2655	11.13	0.53	12	0.46	266.00	5589.00	4840	20230509	-38.84	2375	20221021	24.63	4840	-38.84	20230509	2405	23.08	20230103	4840	-38.84	20230509	2375	24.63	20221021	4.21	N	001790	500	448 억	3153782	N	N	527	N	N
140	20230807	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	5	2	0.17	1113423955	378010	75.46	2950	2975	2900	3825	2065	2945	2945.49	3.52	37653	3038	2991	2928	2881	2818	3015	2905	448	880	500	1880	5	1	89696580	2646	11.09	0.53	12	0.42	266.00	5589.00	4840	20230509	-39.05	2375	20221021	24.21	4840	-39.05	20230509	2405	22.66	20230103	4840	-39.05	20230509	2375	24.21	20221021	4.21	N	001790	500	448 억	3153782	N	N	527	N	N
141	20230807	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2960	15	2	0.51	993634540	337453	67.36	2950	2975	2900	3825	2065	2945	2944.51	3.52	42013	3038	2991	2928	2881	2818	3015	2905	448	880	500	1880	5	1	89696580	2655	11.13	0.53	12	0.38	266.00	5589.00	4840	20230509	-38.84	2375	20221021	24.63	4840	-38.84	20230509	2405	23.08	20230103	4840	-38.84	20230509	2375	24.63	20221021	4.21	N	001790	500	448 억	3153782	N	N	527	N	N
142	20230807	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2965	20	2	0.68	906113375	307940	61.47	2950	2975	2900	3825	2065	2945	2942.50	3.52	29103	3038	2991	2928	2881	2818	3015	2905	448	880	500	1880	5	1	89696580	2660	11.15	0.53	12	0.34	266.00	5589.00	4840	20230509	-38.74	2375	20221021	24.84	4840	-38.74	20230509	2405	23.28	20230103	4840	-38.74	20230509	2375	24.84	20221021	4.21	N	001790	500	448 억	3153782	N	N	527	N	N
143	20230807	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	10	2	0.34	692907285	235953	47.10	2950	2965	2900	3825	2065	2945	2936.63	3.52	-248	3038	2991	2928	2881	2818	3015	2905	448	880	500	1880	5	1	89696580	2651	11.11	0.53	12	0.26	266.00	5589.00	4840	20230509	-38.95	2375	20221021	24.42	4840	-38.95	20230509	2405	22.87	20230103	4840	-38.95	20230509	2375	24.42	20221021	4.21	N	001790	500	448 억	3153782	N	N	527	N	N
144	20230807	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2930	-15	5	-0.51	482115055	164192	32.77	2950	2965	2900	3825	2065	2945	2936.29	3.52	-33749	3038	2991	2928	2881	2818	3015	2905	448	880	500	1880	5	1	89696580	2628	11.02	0.52	12	0.18	266.00	5589.00	4840	20230509	-39.46	2375	20221021	23.37	4840	-39.46	20230509	2405	21.83	20230103	4840	-39.46	20230509	2375	23.37	20221021	4.21	N	001790	500	448 억	3153782	N	N	527	N	N
145	20230807	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	5	2	0.17	43901315	14863	2.97	2950	2965	2950	3825	2065	2945	2953.73	3.52	-1282	3038	2991	2928	2881	2818	3015	2905	448	880	500	1880	5	1	89696580	2646	11.09	0.53	12	0.02	266.00	5589.00	4840	20230509	-39.05	2375	20221021	24.21	4840	-39.05	20230509	2405	22.66	20230103	4840	-39.05	20230509	2375	24.21	20221021	4.21	N	001790	500	448 억	3153782	N	N	527	N	N
146	20230804	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2945	60	2	2.08	1446111080	492850	70.87	2870	2975	2865	3750	2020	2885	2934.16	3.50	12990	2981	2932	2896	2847	2811	2915	2830	448	865	500	1840	5	1	89696580	2642	11.07	0.53	12	0.55	266.00	5589.00	4840	20230509	-39.15	2375	20221021	24.00	4840	-39.15	20230509	2405	22.45	20230103	4840	-39.15	20230509	2375	24.00	20221021	4.26	N	001790	500	448 억	3135938	N	N	527	N	N
147	20230804	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2945	60	2	2.08	1358913925	463239	66.62	2870	2975	2865	3750	2020	2885	2933.51	3.50	15016	2981	2932	2896	2847	2811	2915	2830	448	865	500	1840	5	1	89696580	2642	11.07	0.53	12	0.52	266.00	5589.00	4840	20230509	-39.15	2375	20221021	24.00	4840	-39.15	20230509	2405	22.45	20230103	4840	-39.15	20230509	2375	24.00	20221021	4.26	N	001790	500	448 억	3135938	N	N	0	N	N
148	20230804	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2930	45	2	1.56	1220008695	415809	59.79	2870	2975	2865	3750	2020	2885	2934.07	3.50	-876	2981	2932	2896	2847	2811	2915	2830	448	865	500	1840	5	1	89696580	2628	11.02	0.52	12	0.46	266.00	5589.00	4840	20230509	-39.46	2375	20221021	23.37	4840	-39.46	20230509	2405	21.83	20230103	4840	-39.46	20230509	2375	23.37	20221021	4.26	N	001790	500	448 억	3135938	N	N	0	N	N
149	20230804	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2925	40	2	1.39	1178394720	401584	57.75	2870	2975	2865	3750	2020	2885	2934.37	3.50	-1619	2981	2932	2896	2847	2811	2915	2830	448	865	500	1840	5	1	89696580	2624	11.00	0.52	12	0.45	266.00	5589.00	4840	20230509	-39.57	2375	20221021	23.16	4840	-39.57	20230509	2405	21.62	20230103	4840	-39.57	20230509	2375	23.16	20221021	4.26	N	001790	500	448 억	3135938	N	N	0	N	N
150	20230804	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	50	2	1.73	1117700925	380807	54.76	2870	2975	2865	3750	2020	2885	2935.09	3.50	140	2981	2932	2896	2847	2811	2915	2830	448	865	500	1840	5	1	89696580	2633	11.03	0.53	12	0.42	266.00	5589.00	4840	20230509	-39.36	2375	20221021	23.58	4840	-39.36	20230509	2405	22.04	20230103	4840	-39.36	20230509	2375	23.58	20221021	4.26	N	001790	500	448 억	3135938	N	N	0	N	N
151	20230804	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	50	2	1.73	998505485	340108	48.91	2870	2975	2865	3750	2020	2885	2935.86	3.50	-1679	2981	2932	2896	2847	2811	2915	2830	448	865	500	1840	5	1	89696580	2633	11.03	0.53	12	0.38	266.00	5589.00	4840	20230509	-39.36	2375	20221021	23.58	4840	-39.36	20230509	2405	22.04	20230103	4840	-39.36	20230509	2375	23.58	20221021	4.26	N	001790	500	448 억	3135938	N	N	0	N	N
152	20230804	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2965	80	2	2.77	589916005	201366	28.96	2870	2975	2865	3750	2020	2885	2929.58	3.50	59332	2981	2932	2896	2847	2811	2915	2830	448	865	500	1840	5	1	89696580	2660	11.15	0.53	12	0.22	266.00	5589.00	4840	20230509	-38.74	2375	20221021	24.84	4840	-38.74	20230509	2405	23.28	20230103	4840	-38.74	20230509	2375	24.84	20221021	4.26	N	001790	500	448 억	3135938	N	N	0	N	N
153	20230804	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2870	-15	5	-0.52	52248780	18191	2.62	2870	2890	2865	3750	2020	2885	2872.20	3.50	1597	2981	2932	2896	2847	2811	2915	2830	448	865	500	1840	5	1	89696580	2574	10.79	0.51	12	0.02	266.00	5589.00	4840	20230509	-40.70	2375	20221021	20.84	4840	-40.70	20230509	2405	19.33	20230103	4840	-40.70	20230509	2375	20.84	20221021	4.26	N	001790	500	448 억	3135938	N	N	0	N	N
154	20230803	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2885	-70	5	-2.37	1990913970	688852	131.78	2945	2945	2860	3840	2070	2955	2890.23	3.55	-44133	3068	3011	2973	2916	2878	2992	2897	448	885	500	1890	5	1	89696580	2588	10.85	0.52	12	0.77	266.00	5589.00	4840	20230509	-40.39	2375	20221021	21.47	4840	-40.39	20230509	2405	19.96	20230103	4840	-40.39	20230509	2375	21.47	20221021	4.17	N	001790	500	448 억	3179921	N	N	79	N	N
155	20230803	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	-55	5	-1.86	1862072475	644346	123.26	2945	2945	2860	3840	2070	2955	2889.86	3.55	-60901	3068	3011	2973	2916	2878	2992	2897	448	885	500	1890	5	1	89696580	2601	10.90	0.52	12	0.72	266.00	5589.00	4840	20230509	-40.08	2375	20221021	22.11	4840	-40.08	20230509	2405	20.58	20230103	4840	-40.08	20230509	2375	22.11	20221021	4.17	N	001790	500	448 억	3179921	N	N	79	N	N
156	20230803	140119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	-55	5	-1.86	1753995240	607017	116.12	2945	2945	2860	3840	2070	2955	2889.53	3.55	-60237	3068	3011	2973	2916	2878	2992	2897	448	885	500	1890	5	1	89696580	2601	10.90	0.52	12	0.68	266.00	5589.00	4840	20230509	-40.08	2375	20221021	22.11	4840	-40.08	20230509	2405	20.58	20230103	4840	-40.08	20230509	2375	22.11	20221021	4.17	N	001790	500	448 억	3179921	N	N	79	N	N
157	20230803	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2885	-70	5	-2.37	1616524465	559470	107.03	2945	2945	2860	3840	2070	2955	2889.39	3.55	-46687	3068	3011	2973	2916	2878	2992	2897	448	885	500	1890	5	1	89696580	2588	10.85	0.52	12	0.62	266.00	5589.00	4840	20230509	-40.39	2375	20221021	21.47	4840	-40.39	20230509	2405	19.96	20230103	4840	-40.39	20230509	2375	21.47	20221021	4.17	N	001790	500	448 억	3179921	N	N	79	N	N
158	20230803	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2870	-85	5	-2.88	1435885035	496616	95.00	2945	2945	2860	3840	2070	2955	2891.34	3.55	-67008	3068	3011	2973	2916	2878	2992	2897	448	885	500	1890	5	1	89696580	2574	10.79	0.51	12	0.55	266.00	5589.00	4840	20230509	-40.70	2375	20221021	20.84	4840	-40.70	20230509	2405	19.33	20230103	4840	-40.70	20230509	2375	20.84	20221021	4.17	N	001790	500	448 억	3179921	N	N	79	N	N
159	20230803	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2870	-85	5	-2.88	1145079785	395291	75.62	2945	2945	2870	3840	2070	2955	2896.80	3.55	-47256	3068	3011	2973	2916	2878	2992	2897	448	885	500	1890	5	1	89696580	2574	10.79	0.51	12	0.44	266.00	5589.00	4840	20230509	-40.70	2375	20221021	20.84	4840	-40.70	20230509	2405	19.33	20230103	4840	-40.70	20230509	2375	20.84	20221021	4.17	N	001790	500	448 억	3179921	N	N	79	N	N
160	20230803	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2920	-35	5	-1.18	660031830	227443	43.51	2945	2945	2870	3840	2070	2955	2901.97	3.55	-62812	3068	3011	2973	2916	2878	2992	2897	448	885	500	1890	5	1	89696580	2619	10.98	0.52	12	0.25	266.00	5589.00	4840	20230509	-39.67	2375	20221021	22.95	4840	-39.67	20230509	2405	21.41	20230103	4840	-39.67	20230509	2375	22.95	20221021	4.17	N	001790	500	448 억	3179921	N	N	79	N	N
161	20230803	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2945	-10	5	-0.34	18506380	6284	1.20	2945	2945	2945	3840	2070	2955	2945.00	3.55	-1111	3068	3011	2973	2916	2878	2992	2897	448	885	500	1890	5	1	89696580	2642	11.07	0.53	12	0.01	266.00	5589.00	4840	20230509	-39.15	2375	20221021	24.00	4840	-39.15	20230509	2405	22.45	20230103	4840	-39.15	20230509	2375	24.00	20221021	4.17	N	001790	500	448 억	3179921	N	N	79	N	N
162	20230802	160120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	-25	5	-0.84	1498171725	503411	58.03	2975	3030	2935	3870	2090	2980	2976.07	3.50	39863	3093	3036	2998	2941	2903	3017	2922	448	890	500	1900	5	1	89696580	2651	11.11	0.53	12	0.56	266.00	5589.00	4840	20230509	-38.95	2375	20221021	24.42	4840	-38.95	20230509	2405	22.87	20230103	4840	-38.95	20230509	2375	24.42	20221021	4.22	N	001790	500	448 억	3135814	N	N	79	N	N
163	20230802	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2970	-10	5	-0.34	1364160220	458082	52.81	2975	3030	2935	3870	2090	2980	2977.98	3.50	19773	3093	3036	2998	2941	2903	3017	2922	448	890	500	1900	5	1	89696580	2664	11.17	0.53	12	0.51	266.00	5589.00	4840	20230509	-38.64	2375	20221021	25.05	4840	-38.64	20230509	2405	23.49	20230103	4840	-38.64	20230509	2375	25.05	20221021	4.22	N	001790	500	448 억	3135814	N	N	243	N	N
164	20230802	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	-25	5	-0.84	1217906280	408579	47.10	2975	3030	2935	3870	2090	2980	2980.83	3.50	19930	3093	3036	2998	2941	2903	3017	2922	448	890	500	1900	5	1	89696580	2651	11.11	0.53	12	0.46	266.00	5589.00	4840	20230509	-38.95	2375	20221021	24.42	4840	-38.95	20230509	2405	22.87	20230103	4840	-38.95	20230509	2375	24.42	20221021	4.22	N	001790	500	448 억	3135814	N	N	243	N	N
165	20230802	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2975	-5	5	-0.17	953565675	319071	36.78	2975	3030	2945	3870	2090	2980	2988.58	3.50	32538	3093	3036	2998	2941	2903	3017	2922	448	890	500	1900	5	1	89696580	2668	11.18	0.53	12	0.36	266.00	5589.00	4840	20230509	-38.53	2375	20221021	25.26	4840	-38.53	20230509	2405	23.70	20230103	4840	-38.53	20230509	2375	25.26	20221021	4.22	N	001790	500	448 억	3135814	N	N	243	N	N
166	20230802	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	0	3	0.00	810473785	270930	31.23	2975	3030	2945	3870	2090	2980	2991.47	3.50	52720	3093	3036	2998	2941	2903	3017	2922	448	890	500	1900	5	1	89696580	2673	11.20	0.53	12	0.30	266.00	5589.00	4840	20230509	-38.43	2375	20221021	25.47	4840	-38.43	20230509	2405	23.91	20230103	4840	-38.43	20230509	2375	25.47	20221021	4.22	N	001790	500	448 억	3135814	N	N	243	N	N
167	20230802	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	30	2	1.01	624094915	208411	24.03	2975	3030	2945	3870	2090	2980	2994.56	3.50	70215	3093	3036	2998	2941	2903	3017	2922	448	890	500	1900	5	1	89696580	2700	11.32	0.54	12	0.23	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2375	26.74	20221021	4.22	N	001790	500	448 억	3135814	N	N	243	N	N
168	20230802	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3000	20	2	0.67	299312065	100496	11.59	2975	3000	2945	3870	2090	2980	2978.34	3.50	39122	3093	3036	2998	2941	2903	3017	2922	448	890	500	1900	5	1	89696580	2691	11.28	0.54	12	0.11	266.00	5589.00	4840	20230509	-38.02	2375	20221021	26.32	4840	-38.02	20230509	2405	24.74	20230103	4840	-38.02	20230509	2375	26.32	20221021	4.22	N	001790	500	448 억	3135814	N	N	243	N	N
169	20230802	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2970	-10	5	-0.34	20899790	7028	0.81	2975	2980	2970	3870	2090	2980	2973.48	3.50	-1529	3093	3036	2998	2941	2903	3017	2922	448	890	500	1900	5	1	89696580	2664	11.17	0.53	12	0.01	266.00	5589.00	4840	20230509	-38.64	2375	20221021	25.05	4840	-38.64	20230509	2405	23.49	20230103	4840	-38.64	20230509	2375	25.05	20221021	4.22	N	001790	500	448 억	3135814	N	N	243	N	N
170	20230801	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2980	-35	5	-1.16	2587896795	861783	172.89	3040	3055	2960	3915	2115	3015	3002.96	3.76	-221851	3075	3045	2995	2965	2915	3060	2980	448	900	500	1920	5	1	89696580	2673	11.20	0.53	12	0.96	266.00	5589.00	4840	20230509	-38.43	2375	20221021	25.47	4840	-38.43	20230509	2405	23.91	20230103	4840	-38.43	20230509	2375	25.47	20221021	4.22	N	001790	500	448 억	3368630	N	N	243	N	N
171	20230801	150119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2970	-45	5	-1.49	2496070180	830985	166.71	3040	3055	2960	3915	2115	3015	3003.74	3.76	-219802	3075	3045	2995	2965	2915	3060	2980	448	900	500	1920	5	1	89696580	2664	11.17	0.53	12	0.93	266.00	5589.00	4840	20230509	-38.64	2375	20221021	25.05	4840	-38.64	20230509	2405	23.49	20230103	4840	-38.64	20230509	2375	25.05	20221021	4.22	N	001790	500	448 억	3368630	N	N	4772	N	N
172	20230801	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2970	-45	5	-1.49	2319837400	771648	154.81	3040	3055	2960	3915	2115	3015	3006.34	3.76	-225561	3075	3045	2995	2965	2915	3060	2980	448	900	500	1920	5	1	89696580	2664	11.17	0.53	12	0.86	266.00	5589.00	4840	20230509	-38.64	2375	20221021	25.05	4840	-38.64	20230509	2405	23.49	20230103	4840	-38.64	20230509	2375	25.05	20221021	4.22	N	001790	500	448 억	3368630	N	N	4772	N	N
173	20230801	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2995	-20	5	-0.66	1933478490	641778	128.75	3040	3055	2985	3915	2115	3015	3012.69	3.76	-154343	3075	3045	2995	2965	2915	3060	2980	448	900	500	1920	5	1	89696580	2686	11.26	0.54	12	0.72	266.00	5589.00	4840	20230509	-38.12	2375	20221021	26.11	4840	-38.12	20230509	2405	24.53	20230103	4840	-38.12	20230509	2375	26.11	20221021	4.22	N	001790	500	448 억	3368630	N	N	4772	N	N
174	20230801	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	0	3	0.00	1387408215	459792	92.24	3040	3055	2985	3915	2115	3015	3017.47	3.76	-117714	3075	3045	2995	2965	2915	3060	2980	448	900	500	1920	5	1	89696580	2704	11.33	0.54	12	0.51	266.00	5589.00	4840	20230509	-37.71	2375	20221021	26.95	4840	-37.71	20230509	2405	25.36	20230103	4840	-37.71	20230509	2375	26.95	20221021	4.22	N	001790	500	448 억	3368630	N	N	4772	N	N
175	20230801	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	0	3	0.00	638738780	211727	42.48	3040	3055	2985	3915	2115	3015	3016.81	3.76	-965	3075	3045	2995	2965	2915	3060	2980	448	900	500	1920	5	1	89696580	2704	11.33	0.54	12	0.24	266.00	5589.00	4840	20230509	-37.71	2375	20221021	26.95	4840	-37.71	20230509	2405	25.36	20230103	4840	-37.71	20230509	2375	26.95	20221021	4.22	N	001790	500	448 억	3368630	N	N	4772	N	N
176	20230801	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	-5	5	-0.17	422332725	139581	28.00	3040	3055	3005	3915	2115	3015	3025.74	3.76	-11030	3075	3045	2995	2965	2915	3060	2980	448	900	500	1920	5	1	89696580	2700	11.32	0.54	12	0.16	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2375	26.74	20221021	4.22	N	001790	500	448 억	3368630	N	N	4772	N	N
177	20230801	090119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	20	2	0.66	24634540	8102	1.63	3040	3050	3030	3915	2115	3015	3041.53	3.76	-4534	3075	3045	2995	2965	2915	3060	2980	448	900	500	1920	5	1	89696580	2722	11.41	0.54	12	0.01	266.00	5589.00	4840	20230509	-37.29	2375	20221021	27.79	4840	-37.29	20230509	2405	26.20	20230103	4840	-37.29	20230509	2375	27.79	20221021	4.22	N	001790	500	448 억	3368630	N	N	4772	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History