KissMeData/003920/price/prices-20230801.csv

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
20230831,160152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465500,0,3,0.00,231920500,500,90.58,465500,466000,461500,605000,326000,465500,463841.00,7.52,0,-237,469833,467666,463333,461166,456833,468750,462250,36,139500,5000,335160,500,1,720000,3352,-5.31,0.55,12,0.07,-87704.00,850914.00,640241,20230221,-27.29,351436,20221026,32.46,640241,-27.29,20230221,386000,20.60,20230726,644000,-27.72,20230221,353500,31.68,20221026,0.42,N,003920,5000,36 억,,54119,N,N,1,N,00,N
20230831,150208,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465500,0,3,0.00,184513500,398,72.10,465500,466000,461500,605000,326000,465500,463601.76,7.52,0,-169,469833,467666,463333,461166,456833,468750,462250,36,139500,5000,335160,500,1,720000,3352,-5.31,0.55,12,0.06,-87704.00,850914.00,640241,20230221,-27.29,351436,20221026,32.46,640241,-27.29,20230221,386000,20.60,20230726,644000,-27.72,20230221,353500,31.68,20221026,0.42,N,003920,5000,36 억,,54119,N,N,1,N,00,N
20230831,140216,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463000,-2500,5,-0.54,152496000,329,59.60,465500,466000,461500,605000,326000,465500,463513.68,7.52,0,-139,469833,467666,463333,461166,456833,468750,462250,36,139500,5000,335160,500,1,720000,3334,-5.28,0.54,12,0.05,-87704.00,850914.00,640241,20230221,-27.68,351436,20221026,31.75,640241,-27.68,20230221,386000,19.95,20230726,644000,-28.11,20230221,353500,30.98,20221026,0.42,N,003920,5000,36 억,,54119,N,N,1,N,00,N
20230831,130213,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464000,-1500,5,-0.32,99283000,214,38.77,465500,466000,463000,605000,326000,465500,463939.25,7.52,0,-116,469833,467666,463333,461166,456833,468750,462250,36,139500,5000,335160,500,1,720000,3341,-5.29,0.55,12,0.03,-87704.00,850914.00,640241,20230221,-27.53,351436,20221026,32.03,640241,-27.53,20230221,386000,20.21,20230726,644000,-27.95,20230221,353500,31.26,20221026,0.42,N,003920,5000,36 억,,54119,N,N,1,N,00,N
20230831,120214,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463000,-2500,5,-0.54,88158500,190,34.42,465500,466000,463000,605000,326000,465500,463992.11,7.52,0,-94,469833,467666,463333,461166,456833,468750,462250,36,139500,5000,335160,500,1,720000,3334,-5.28,0.54,12,0.03,-87704.00,850914.00,640241,20230221,-27.68,351436,20221026,31.75,640241,-27.68,20230221,386000,19.95,20230726,644000,-28.11,20230221,353500,30.98,20221026,0.42,N,003920,5000,36 억,,54119,N,N,1,N,00,N
20230831,110247,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464500,-1000,5,-0.21,66839500,144,26.09,465500,466000,463000,605000,326000,465500,464163.19,7.52,0,-69,469833,467666,463333,461166,456833,468750,462250,36,139500,5000,335160,500,1,720000,3344,-5.30,0.55,12,0.02,-87704.00,850914.00,640241,20230221,-27.45,351436,20221026,32.17,640241,-27.45,20230221,386000,20.34,20230726,644000,-27.87,20230221,353500,31.40,20221026,0.42,N,003920,5000,36 억,,54119,N,N,1,N,00,N
20230831,100231,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,-2000,5,-0.43,32046000,69,12.50,465500,466000,463000,605000,326000,465500,464434.78,7.52,0,-52,469833,467666,463333,461166,456833,468750,462250,36,139500,5000,335160,500,1,720000,3337,-5.28,0.54,12,0.01,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.42,N,003920,5000,36 억,,54119,N,N,1,N,00,N
20230831,090201,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465500,0,3,0.00,2327500,5,0.91,465500,465500,465500,605000,326000,465500,465500.00,7.52,0,-5,469833,467666,463333,461166,456833,468750,462250,36,139500,5000,335160,500,1,720000,3352,-5.31,0.55,12,0.00,-87704.00,850914.00,640241,20230221,-27.29,351436,20221026,32.46,640241,-27.29,20230221,386000,20.60,20230726,644000,-27.72,20230221,353500,31.68,20221026,0.42,N,003920,5000,36 억,,54119,N,N,1,N,00,N
20230830,160153,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465500,1000,2,0.22,255792000,552,63.45,459500,465500,459000,603000,325500,464500,463391.30,7.51,0,72,471166,467832,462666,459332,454166,468750,460250,36,138500,5000,334440,500,1,720000,3352,-5.31,0.55,12,0.08,-87704.00,850914.00,640241,20230221,-27.29,351436,20221026,32.46,640241,-27.29,20230221,386000,20.60,20230726,644000,-27.72,20230221,353500,31.68,20221026,0.43,N,003920,5000,36 억,,54054,N,N,1,N,00,N
20230830,150206,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465000,500,2,0.11,182753500,395,45.40,459500,465000,459000,603000,325500,464500,462667.09,7.51,0,46,471166,467832,462666,459332,454166,468750,460250,36,138500,5000,334440,500,1,720000,3348,-5.30,0.55,12,0.05,-87704.00,850914.00,640241,20230221,-27.37,351436,20221026,32.31,640241,-27.37,20230221,386000,20.47,20230726,644000,-27.80,20230221,353500,31.54,20221026,0.43,N,003920,5000,36 억,,54054,N,N,0,N,00,N
20230830,140219,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,-1000,5,-0.22,156323500,338,38.85,459500,465000,459000,603000,325500,464500,462495.56,7.51,0,33,471166,467832,462666,459332,454166,468750,460250,36,138500,5000,334440,500,1,720000,3337,-5.28,0.54,12,0.05,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.43,N,003920,5000,36 억,,54054,N,N,0,N,00,N
20230830,130207,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463000,-1500,5,-0.32,130377500,282,32.41,459500,465000,459000,603000,325500,464500,462331.56,7.51,0,0,471166,467832,462666,459332,454166,468750,460250,36,138500,5000,334440,500,1,720000,3334,-5.28,0.54,12,0.04,-87704.00,850914.00,640241,20230221,-27.68,351436,20221026,31.75,640241,-27.68,20230221,386000,19.95,20230726,644000,-28.11,20230221,353500,30.98,20221026,0.43,N,003920,5000,36 억,,54054,N,N,0,N,00,N
20230830,120216,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,-1000,5,-0.22,116014500,251,28.85,459500,465000,459000,603000,325500,464500,462209.16,7.51,0,-2,471166,467832,462666,459332,454166,468750,460250,36,138500,5000,334440,500,1,720000,3337,-5.28,0.54,12,0.03,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.43,N,003920,5000,36 억,,54054,N,N,0,N,00,N
20230830,110245,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464000,-500,5,-0.11,102092000,221,25.40,459500,465000,459000,603000,325500,464500,461954.75,7.51,0,-7,471166,467832,462666,459332,454166,468750,460250,36,138500,5000,334440,500,1,720000,3341,-5.29,0.55,12,0.03,-87704.00,850914.00,640241,20230221,-27.53,351436,20221026,32.03,640241,-27.53,20230221,386000,20.21,20230726,644000,-27.95,20230221,353500,31.26,20221026,0.43,N,003920,5000,36 억,,54054,N,N,0,N,00,N
20230830,100225,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463000,-1500,5,-0.32,73352500,159,18.28,459500,464000,459000,603000,325500,464500,461336.48,7.51,0,2,471166,467832,462666,459332,454166,468750,460250,36,138500,5000,334440,500,1,720000,3334,-5.28,0.54,12,0.02,-87704.00,850914.00,640241,20230221,-27.68,351436,20221026,31.75,640241,-27.68,20230221,386000,19.95,20230726,644000,-28.11,20230221,353500,30.98,20221026,0.43,N,003920,5000,36 억,,54054,N,N,0,N,00,N
20230830,090159,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464500,0,3,0.00,0,0,0.00,0,0,0,603000,325500,464500,0.00,7.51,0,0,471166,467832,462666,459332,454166,468750,460250,36,138500,5000,334440,500,1,720000,3344,-5.30,0.55,12,0.00,-87704.00,850914.00,640241,20230221,-27.45,351436,20221026,32.17,640241,-27.45,20230221,386000,20.34,20230726,644000,-27.87,20230221,353500,31.40,20221026,0.43,N,003920,5000,36 억,,54054,N,N,0,N,00,N
20230829,160151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464500,0,3,0.00,402255500,870,252.91,464500,466000,457500,603000,325500,464500,462362.64,7.51,0,4,469166,466832,463666,461332,458166,467250,461750,36,138500,5000,334440,500,1,720000,3344,-5.30,0.55,12,0.12,-87704.00,850914.00,640241,20230221,-27.45,351436,20221026,32.17,640241,-27.45,20230221,386000,20.34,20230726,644000,-27.87,20230221,353500,31.40,20221026,0.44,N,003920,5000,36 억,,54041,N,N,0,N,00,N
20230829,150206,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464000,-500,5,-0.11,372995000,807,234.59,464500,466000,457500,603000,325500,464500,462199.50,7.51,0,4,469166,466832,463666,461332,458166,467250,461750,36,138500,5000,334440,500,1,720000,3341,-5.29,0.55,12,0.11,-87704.00,850914.00,640241,20230221,-27.53,351436,20221026,32.03,640241,-27.53,20230221,386000,20.21,20230726,644000,-27.95,20230221,353500,31.26,20221026,0.44,N,003920,5000,36 억,,54041,N,N,0,N,00,N
20230829,140213,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,462500,-2000,5,-0.43,243564500,527,153.20,464500,466000,457500,603000,325500,464500,462171.73,7.51,0,-63,469166,466832,463666,461332,458166,467250,461750,36,138500,5000,334440,500,1,720000,3330,-5.27,0.54,12,0.07,-87704.00,850914.00,640241,20230221,-27.76,351436,20221026,31.60,640241,-27.76,20230221,386000,19.82,20230726,644000,-28.18,20230221,353500,30.83,20221026,0.44,N,003920,5000,36 억,,54041,N,N,0,N,00,N
20230829,130209,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463000,-1500,5,-0.32,205668000,445,129.36,464500,466000,457500,603000,325500,464500,462175.28,7.51,0,-52,469166,466832,463666,461332,458166,467250,461750,36,138500,5000,334440,500,1,720000,3334,-5.28,0.54,12,0.06,-87704.00,850914.00,640241,20230221,-27.68,351436,20221026,31.75,640241,-27.68,20230221,386000,19.95,20230726,644000,-28.11,20230221,353500,30.98,20221026,0.44,N,003920,5000,36 억,,54041,N,N,0,N,00,N
20230829,120214,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,-1000,5,-0.22,134964000,292,84.88,464500,466000,457500,603000,325500,464500,462205.48,7.51,0,-39,469166,466832,463666,461332,458166,467250,461750,36,138500,5000,334440,500,1,720000,3337,-5.28,0.54,12,0.04,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.44,N,003920,5000,36 억,,54041,N,N,0,N,00,N
20230829,110308,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463000,-1500,5,-0.32,128017000,277,80.52,464500,466000,457500,603000,325500,464500,462155.23,7.51,0,-28,469166,466832,463666,461332,458166,467250,461750,36,138500,5000,334440,500,1,720000,3334,-5.28,0.54,12,0.04,-87704.00,850914.00,640241,20230221,-27.68,351436,20221026,31.75,640241,-27.68,20230221,386000,19.95,20230726,644000,-28.11,20230221,353500,30.98,20221026,0.44,N,003920,5000,36 억,,54041,N,N,0,N,00,N
20230829,100224,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464500,0,3,0.00,45729500,99,28.78,464500,466000,457500,603000,325500,464500,461914.14,7.51,0,-25,469166,466832,463666,461332,458166,467250,461750,36,138500,5000,334440,500,1,720000,3344,-5.30,0.55,12,0.01,-87704.00,850914.00,640241,20230221,-27.45,351436,20221026,32.17,640241,-27.45,20230221,386000,20.34,20230726,644000,-27.87,20230221,353500,31.40,20221026,0.44,N,003920,5000,36 억,,54041,N,N,0,N,00,N
20230829,090146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464500,0,3,0.00,2322500,5,1.45,464500,464500,464500,603000,325500,464500,464500.00,7.51,0,-5,469166,466832,463666,461332,458166,467250,461750,36,138500,5000,334440,500,1,720000,3344,-5.30,0.55,12,0.00,-87704.00,850914.00,640241,20230221,-27.45,351436,20221026,32.17,640241,-27.45,20230221,386000,20.34,20230726,644000,-27.87,20230221,353500,31.40,20221026,0.44,N,003920,5000,36 억,,54041,N,N,0,N,00,N
20230828,160149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464500,500,2,0.11,159732500,344,53.17,464500,466000,460500,603000,325000,464000,464338.66,7.52,0,-79,470666,467332,460666,457332,450666,469000,459000,36,139000,5000,334080,500,1,720000,3344,-5.30,0.55,12,0.05,-87704.00,850914.00,640241,20230221,-27.45,351436,20221026,32.17,640241,-27.45,20230221,386000,20.34,20230726,644000,-27.87,20230221,353500,31.40,20221026,0.44,N,003920,5000,36 억,,54123,N,N,0,N,00,N
20230828,150149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,-500,5,-0.11,146737500,316,48.84,464500,466000,460500,603000,325000,464000,464359.18,7.52,0,-75,470666,467332,460666,457332,450666,469000,459000,36,139000,5000,334080,500,1,720000,3337,-5.28,0.54,12,0.04,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.44,N,003920,5000,36 억,,54123,N,N,0,N,00,N
20230828,140150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464000,0,3,0.00,140241500,302,46.68,464500,466000,460500,603000,325000,464000,464375.83,7.52,0,-65,470666,467332,460666,457332,450666,469000,459000,36,139000,5000,334080,500,1,720000,3341,-5.29,0.55,12,0.04,-87704.00,850914.00,640241,20230221,-27.53,351436,20221026,32.03,640241,-27.53,20230221,386000,20.21,20230726,644000,-27.95,20230221,353500,31.26,20221026,0.44,N,003920,5000,36 억,,54123,N,N,0,N,00,N
20230828,130152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,-500,5,-0.11,125856000,271,41.89,464500,466000,460500,603000,325000,464000,464413.28,7.52,0,-52,470666,467332,460666,457332,450666,469000,459000,36,139000,5000,334080,500,1,720000,3337,-5.28,0.54,12,0.04,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.44,N,003920,5000,36 억,,54123,N,N,0,N,00,N
20230828,120150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465500,1500,2,0.32,111468500,240,37.09,464500,466000,460500,603000,325000,464000,464452.08,7.52,0,-35,470666,467332,460666,457332,450666,469000,459000,36,139000,5000,334080,500,1,720000,3352,-5.31,0.55,12,0.03,-87704.00,850914.00,640241,20230221,-27.29,351436,20221026,32.46,640241,-27.29,20230221,386000,20.60,20230726,644000,-27.72,20230221,353500,31.68,20221026,0.44,N,003920,5000,36 억,,54123,N,N,0,N,00,N
20230828,110151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464000,0,3,0.00,84959000,183,28.28,464500,466000,460500,603000,325000,464000,464256.83,7.52,0,-19,470666,467332,460666,457332,450666,469000,459000,36,139000,5000,334080,500,1,720000,3341,-5.29,0.55,12,0.03,-87704.00,850914.00,640241,20230221,-27.53,351436,20221026,32.03,640241,-27.53,20230221,386000,20.21,20230726,644000,-27.95,20230221,353500,31.26,20221026,0.44,N,003920,5000,36 억,,54123,N,N,0,N,00,N
20230828,100148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465000,1000,2,0.22,67762500,146,22.57,464500,466000,460500,603000,325000,464000,464126.71,7.52,0,-17,470666,467332,460666,457332,450666,469000,459000,36,139000,5000,334080,500,1,720000,3348,-5.30,0.55,12,0.02,-87704.00,850914.00,640241,20230221,-27.37,351436,20221026,32.31,640241,-27.37,20230221,386000,20.47,20230726,644000,-27.80,20230221,353500,31.54,20221026,0.44,N,003920,5000,36 억,,54123,N,N,0,N,00,N
20230828,090150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464000,0,3,0.00,0,0,0.00,0,0,0,603000,325000,464000,0.00,7.52,0,0,470666,467332,460666,457332,450666,469000,459000,36,139000,5000,334080,500,1,720000,3341,-5.29,0.55,12,0.00,-87704.00,850914.00,640241,20230221,-27.53,351436,20221026,32.03,640241,-27.53,20230221,386000,20.21,20230726,644000,-27.95,20230221,353500,31.26,20221026,0.44,N,003920,5000,36 억,,54123,N,N,0,N,00,N
20230825,160151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464000,3000,2,0.65,297946500,647,58.08,454000,464000,454000,599000,323000,461000,460482.89,7.50,0,127,471666,466332,462166,456832,452666,464250,454750,36,138000,5000,331920,500,1,720000,3341,-5.29,0.55,12,0.09,-87704.00,850914.00,640241,20230221,-27.53,351436,20221026,32.03,640241,-27.53,20230221,386000,20.21,20230726,644000,-27.95,20230221,353500,31.26,20221026,0.44,N,003920,5000,36 억,,53996,N,N,0,N,00,N
20230825,150149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,462500,1500,2,0.33,253474000,551,49.46,454000,464000,454000,599000,323000,461000,460025.41,7.50,0,100,471666,466332,462166,456832,452666,464250,454750,36,138000,5000,331920,500,1,720000,3330,-5.27,0.54,12,0.08,-87704.00,850914.00,640241,20230221,-27.76,351436,20221026,31.60,640241,-27.76,20230221,386000,19.82,20230726,644000,-28.18,20230221,353500,30.83,20221026,0.44,N,003920,5000,36 억,,53996,N,N,0,N,00,N
20230825,140150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461500,500,2,0.11,161899500,353,31.69,454000,461500,454000,599000,323000,461000,458638.81,7.50,0,32,471666,466332,462166,456832,452666,464250,454750,36,138000,5000,331920,500,1,720000,3323,-5.26,0.54,12,0.05,-87704.00,850914.00,640241,20230221,-27.92,351436,20221026,31.32,640241,-27.92,20230221,386000,19.56,20230726,644000,-28.34,20230221,353500,30.55,20221026,0.44,N,003920,5000,36 억,,53996,N,N,0,N,00,N
20230825,130150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,459500,-1500,5,-0.33,127814500,279,25.04,454000,461000,454000,599000,323000,461000,458116.49,7.50,0,31,471666,466332,462166,456832,452666,464250,454750,36,138000,5000,331920,500,1,720000,3308,-5.24,0.54,12,0.04,-87704.00,850914.00,640241,20230221,-28.23,351436,20221026,30.75,640241,-28.23,20230221,386000,19.04,20230726,644000,-28.65,20230221,353500,29.99,20221026,0.44,N,003920,5000,36 억,,53996,N,N,0,N,00,N
20230825,120150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461000,0,3,0.00,114014500,249,22.35,454000,461000,454000,599000,323000,461000,457889.56,7.50,0,29,471666,466332,462166,456832,452666,464250,454750,36,138000,5000,331920,500,1,720000,3319,-5.26,0.54,12,0.03,-87704.00,850914.00,640241,20230221,-28.00,351436,20221026,31.18,640241,-28.00,20230221,386000,19.43,20230726,644000,-28.42,20230221,353500,30.41,20221026,0.44,N,003920,5000,36 억,,53996,N,N,0,N,00,N
20230825,110149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,460500,-500,5,-0.11,99738500,218,19.57,454000,460500,454000,599000,323000,461000,457516.06,7.50,0,16,471666,466332,462166,456832,452666,464250,454750,36,138000,5000,331920,500,1,720000,3316,-5.25,0.54,12,0.03,-87704.00,850914.00,640241,20230221,-28.07,351436,20221026,31.03,640241,-28.07,20230221,386000,19.30,20230726,644000,-28.49,20230221,353500,30.27,20221026,0.44,N,003920,5000,36 억,,53996,N,N,0,N,00,N
20230825,100150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,454500,-6500,5,-1.41,62637000,137,12.30,454000,460000,454000,599000,323000,461000,457204.38,7.50,0,-13,471666,466332,462166,456832,452666,464250,454750,36,138000,5000,331920,500,1,720000,3272,-5.18,0.53,12,0.02,-87704.00,850914.00,640241,20230221,-29.01,351436,20221026,29.33,640241,-29.01,20230221,386000,17.75,20230726,644000,-29.43,20230221,353500,28.57,20221026,0.44,N,003920,5000,36 억,,53996,N,N,0,N,00,N
20230825,090149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,454000,-7000,5,-1.52,454000,1,0.09,454000,454000,454000,599000,323000,461000,454000.00,7.50,0,0,471666,466332,462166,456832,452666,464250,454750,36,138000,5000,331920,500,1,720000,3269,-5.18,0.53,12,0.00,-87704.00,850914.00,640241,20230221,-29.09,351436,20221026,29.18,640241,-29.09,20230221,386000,17.62,20230726,644000,-29.50,20230221,353500,28.43,20221026,0.44,N,003920,5000,36 억,,53996,N,N,0,N,00,N
20230824,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461000,-6500,5,-1.39,514472500,1114,91.46,467500,467500,458000,607000,327500,467500,461824.51,7.57,0,-506,476500,472000,467500,463000,458500,469750,460750,36,139500,5000,336600,500,1,720000,3319,-5.26,0.54,12,0.15,-87704.00,850914.00,640241,20230221,-28.00,351436,20221026,31.18,640241,-28.00,20230221,386000,19.43,20230726,644000,-28.42,20230221,353500,30.41,20221026,0.44,N,003920,5000,36 억,,54512,N,N,0,N,00,N
20230824,150148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,460000,-7500,5,-1.60,436643500,945,77.59,467500,467500,458000,607000,327500,467500,462056.61,7.57,0,-463,476500,472000,467500,463000,458500,469750,460750,36,139500,5000,336600,500,1,720000,3312,-5.24,0.54,12,0.13,-87704.00,850914.00,640241,20230221,-28.15,351436,20221026,30.89,640241,-28.15,20230221,386000,19.17,20230726,644000,-28.57,20230221,353500,30.13,20221026,0.44,N,003920,5000,36 억,,54512,N,N,0,N,00,N
20230824,140149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,459500,-8000,5,-1.71,373506500,808,66.34,467500,467500,458000,607000,327500,467500,462260.52,7.57,0,-379,476500,472000,467500,463000,458500,469750,460750,36,139500,5000,336600,500,1,720000,3308,-5.24,0.54,12,0.11,-87704.00,850914.00,640241,20230221,-28.23,351436,20221026,30.75,640241,-28.23,20230221,386000,19.04,20230726,644000,-28.65,20230221,353500,29.99,20221026,0.44,N,003920,5000,36 억,,54512,N,N,0,N,00,N
20230824,130149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,-4000,5,-0.86,196021500,423,34.73,467500,467500,461000,607000,327500,467500,463407.80,7.57,0,-158,476500,472000,467500,463000,458500,469750,460750,36,139500,5000,336600,500,1,720000,3337,-5.28,0.54,12,0.06,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.44,N,003920,5000,36 억,,54512,N,N,0,N,00,N
20230824,120150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461500,-6000,5,-1.28,183994000,397,32.59,467500,467500,461000,607000,327500,467500,463460.96,7.57,0,-143,476500,472000,467500,463000,458500,469750,460750,36,139500,5000,336600,500,1,720000,3323,-5.26,0.54,12,0.06,-87704.00,850914.00,640241,20230221,-27.92,351436,20221026,31.32,640241,-27.92,20230221,386000,19.56,20230726,644000,-28.34,20230221,353500,30.55,20221026,0.44,N,003920,5000,36 억,,54512,N,N,0,N,00,N
20230824,110148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,464000,-3500,5,-0.75,120998500,261,21.43,467500,467500,462500,607000,327500,467500,463595.79,7.57,0,-113,476500,472000,467500,463000,458500,469750,460750,36,139500,5000,336600,500,1,720000,3341,-5.29,0.55,12,0.04,-87704.00,850914.00,640241,20230221,-27.53,351436,20221026,32.03,640241,-27.53,20230221,386000,20.21,20230726,644000,-27.95,20230221,353500,31.26,20221026,0.44,N,003920,5000,36 억,,54512,N,N,0,N,00,N
20230824,100149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,466000,-1500,5,-0.32,29787000,64,5.25,467500,467500,463500,607000,327500,467500,465421.88,7.57,0,-52,476500,472000,467500,463000,458500,469750,460750,36,139500,5000,336600,500,1,720000,3355,-5.31,0.55,12,0.01,-87704.00,850914.00,640241,20230221,-27.21,351436,20221026,32.60,640241,-27.21,20230221,386000,20.73,20230726,644000,-27.64,20230221,353500,31.82,20221026,0.44,N,003920,5000,36 억,,54512,N,N,0,N,00,N
20230824,090148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,467500,0,3,0.00,0,0,0.00,0,0,0,607000,327500,467500,0.00,7.57,0,0,476500,472000,467500,463000,458500,469750,460750,36,139500,5000,336600,500,1,720000,3366,-5.33,0.55,12,0.00,-87704.00,850914.00,640241,20230221,-26.98,351436,20221026,33.03,640241,-26.98,20230221,386000,21.11,20230726,644000,-27.41,20230221,353500,32.25,20221026,0.44,N,003920,5000,36 억,,54512,N,N,0,N,00,N
20230823,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,467500,-4500,5,-0.95,568541000,1218,80.72,472000,472000,463000,613000,330500,472000,466782.43,7.64,0,-476,479333,475666,468333,464666,457333,477500,466500,36,141000,5000,339840,500,1,720000,3366,-5.33,0.55,12,0.17,-87704.00,850914.00,640241,20230221,-26.98,351436,20221026,33.03,640241,-26.98,20230221,386000,21.11,20230726,644000,-27.41,20230221,353500,32.25,20221026,0.44,N,003920,5000,36 억,,55031,N,N,0,N,00,N
20230823,150148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,-8500,5,-1.80,554111500,1187,78.66,472000,472000,463000,613000,330500,472000,466816.76,7.64,0,-467,479333,475666,468333,464666,457333,477500,466500,36,141000,5000,339840,500,1,720000,3337,-5.28,0.54,12,0.16,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.44,N,003920,5000,36 억,,55031,N,N,0,N,00,N
20230823,140149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465500,-6500,5,-1.38,470131000,1006,66.67,472000,472000,465000,613000,330500,472000,467327.04,7.64,0,-373,479333,475666,468333,464666,457333,477500,466500,36,141000,5000,339840,500,1,720000,3352,-5.31,0.55,12,0.14,-87704.00,850914.00,640241,20230221,-27.29,351436,20221026,32.46,640241,-27.29,20230221,386000,20.60,20230726,644000,-27.72,20230221,353500,31.68,20221026,0.44,N,003920,5000,36 억,,55031,N,N,0,N,00,N
20230823,130148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,468500,-3500,5,-0.74,423094500,905,59.97,472000,472000,465000,613000,330500,472000,467507.73,7.64,0,-276,479333,475666,468333,464666,457333,477500,466500,36,141000,5000,339840,500,1,720000,3373,-5.34,0.55,12,0.13,-87704.00,850914.00,640241,20230221,-26.82,351436,20221026,33.31,640241,-26.82,20230221,386000,21.37,20230726,644000,-27.25,20230221,353500,32.53,20221026,0.44,N,003920,5000,36 억,,55031,N,N,0,N,00,N
20230823,120149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,468500,-3500,5,-0.74,389022000,832,55.14,472000,472000,465000,613000,330500,472000,467574.52,7.64,0,-256,479333,475666,468333,464666,457333,477500,466500,36,141000,5000,339840,500,1,720000,3373,-5.34,0.55,12,0.12,-87704.00,850914.00,640241,20230221,-26.82,351436,20221026,33.31,640241,-26.82,20230221,386000,21.37,20230726,644000,-27.25,20230221,353500,32.53,20221026,0.44,N,003920,5000,36 억,,55031,N,N,0,N,00,N
20230823,110148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,471000,-1000,5,-0.21,322808500,691,45.79,472000,472000,465000,613000,330500,472000,467161.36,7.64,0,-203,479333,475666,468333,464666,457333,477500,466500,36,141000,5000,339840,500,1,720000,3391,-5.37,0.55,12,0.10,-87704.00,850914.00,640241,20230221,-26.43,351436,20221026,34.02,640241,-26.43,20230221,386000,22.02,20230726,644000,-26.86,20230221,353500,33.24,20221026,0.44,N,003920,5000,36 억,,55031,N,N,0,N,00,N
20230823,100149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465000,-7000,5,-1.48,186548500,399,26.44,472000,472000,465000,613000,330500,472000,467540.10,7.64,0,-219,479333,475666,468333,464666,457333,477500,466500,36,141000,5000,339840,500,1,720000,3348,-5.30,0.55,12,0.06,-87704.00,850914.00,640241,20230221,-27.37,351436,20221026,32.31,640241,-27.37,20230221,386000,20.47,20230726,644000,-27.80,20230221,353500,31.54,20221026,0.44,N,003920,5000,36 억,,55031,N,N,0,N,00,N
20230823,090149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,471000,-1000,5,-0.21,943000,2,0.13,472000,472000,471000,613000,330500,472000,471500.00,7.64,0,-1,479333,475666,468333,464666,457333,477500,466500,36,141000,5000,339840,500,1,720000,3391,-5.37,0.55,12,0.00,-87704.00,850914.00,640241,20230221,-26.43,351436,20221026,34.02,640241,-26.43,20230221,386000,22.02,20230726,644000,-26.86,20230221,353500,33.24,20221026,0.44,N,003920,5000,36 억,,55031,N,N,0,N,00,N
20230822,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,472000,8500,2,1.83,706879000,1509,228.64,463500,472000,461000,602000,324500,463500,468442.01,7.59,0,316,473500,468500,462500,457500,451500,465500,454500,36,138500,5000,333720,500,1,720000,3398,-5.38,0.55,12,0.21,-87704.00,850914.00,640241,20230221,-26.28,351436,20221026,34.31,640241,-26.28,20230221,386000,22.28,20230726,644000,-26.71,20230221,353500,33.52,20221026,0.46,N,003920,5000,36 억,,54671,N,N,0,N,00,N
20230822,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,467500,4000,2,0.86,560275000,1198,181.52,463500,471500,461000,602000,324500,463500,467675.29,7.59,0,401,473500,468500,462500,457500,451500,465500,454500,36,138500,5000,333720,500,1,720000,3366,-5.33,0.55,12,0.17,-87704.00,850914.00,640241,20230221,-26.98,351436,20221026,33.03,640241,-26.98,20230221,386000,21.11,20230726,644000,-27.41,20230221,353500,32.25,20221026,0.46,N,003920,5000,36 억,,54671,N,N,0,N,00,N
20230822,140148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,468000,4500,2,0.97,471602500,1009,152.88,463500,471500,461000,602000,324500,463500,467395.94,7.59,0,417,473500,468500,462500,457500,451500,465500,454500,36,138500,5000,333720,500,1,720000,3370,-5.34,0.55,12,0.14,-87704.00,850914.00,640241,20230221,-26.90,351436,20221026,33.17,640241,-26.90,20230221,386000,21.24,20230726,644000,-27.33,20230221,353500,32.39,20221026,0.46,N,003920,5000,36 억,,54671,N,N,0,N,00,N
20230822,130147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,466500,3000,2,0.65,449166500,961,145.61,463500,471500,461000,602000,324500,463500,467394.90,7.59,0,427,473500,468500,462500,457500,451500,465500,454500,36,138500,5000,333720,500,1,720000,3359,-5.32,0.55,12,0.13,-87704.00,850914.00,640241,20230221,-27.14,351436,20221026,32.74,640241,-27.14,20230221,386000,20.85,20230726,644000,-27.56,20230221,353500,31.97,20221026,0.46,N,003920,5000,36 억,,54671,N,N,0,N,00,N
20230822,120146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,467500,4000,2,0.86,398237500,852,129.09,463500,471500,461000,602000,324500,463500,467414.91,7.59,0,374,473500,468500,462500,457500,451500,465500,454500,36,138500,5000,333720,500,1,720000,3366,-5.33,0.55,12,0.12,-87704.00,850914.00,640241,20230221,-26.98,351436,20221026,33.03,640241,-26.98,20230221,386000,21.11,20230726,644000,-27.41,20230221,353500,32.25,20221026,0.46,N,003920,5000,36 억,,54671,N,N,0,N,00,N
20230822,110148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,468500,5000,2,1.08,341478500,731,110.76,463500,471500,461000,602000,324500,463500,467138.85,7.59,0,338,473500,468500,462500,457500,451500,465500,454500,36,138500,5000,333720,500,1,720000,3373,-5.34,0.55,12,0.10,-87704.00,850914.00,640241,20230221,-26.82,351436,20221026,33.31,640241,-26.82,20230221,386000,21.37,20230726,644000,-27.25,20230221,353500,32.53,20221026,0.46,N,003920,5000,36 억,,54671,N,N,0,N,00,N
20230822,100146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,465000,1500,2,0.32,161331500,347,52.58,463500,469000,461000,602000,324500,463500,464932.28,7.59,0,70,473500,468500,462500,457500,451500,465500,454500,36,138500,5000,333720,500,1,720000,3348,-5.30,0.55,12,0.05,-87704.00,850914.00,640241,20230221,-27.37,351436,20221026,32.31,640241,-27.37,20230221,386000,20.47,20230726,644000,-27.80,20230221,353500,31.54,20221026,0.46,N,003920,5000,36 억,,54671,N,N,0,N,00,N
20230822,090148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,0,3,0.00,927000,2,0.30,463500,463500,463500,602000,324500,463500,463500.00,7.59,0,-1,473500,468500,462500,457500,451500,465500,454500,36,138500,5000,333720,500,1,720000,3337,-5.28,0.54,12,0.00,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.46,N,003920,5000,36 억,,54671,N,N,0,N,00,N
20230821,160147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,463500,6000,2,1.31,303301500,660,45.39,467500,467500,456500,594000,320500,457500,459535.71,7.61,0,-120,477833,467666,453833,443666,429833,472750,448750,36,136500,5000,329400,500,1,720000,3337,-5.28,0.54,12,0.09,-87704.00,850914.00,640241,20230221,-27.61,351436,20221026,31.89,640241,-27.61,20230221,386000,20.08,20230726,644000,-28.03,20230221,353500,31.12,20221026,0.47,N,003920,5000,36 억,,54785,N,N,1,N,00,N
20230821,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461000,3500,2,0.77,279760500,609,41.88,467500,467500,456500,594000,320500,457500,459376.85,7.61,0,-115,477833,467666,453833,443666,429833,472750,448750,36,136500,5000,329400,500,1,720000,3319,-5.26,0.54,12,0.08,-87704.00,850914.00,640241,20230221,-28.00,351436,20221026,31.18,640241,-28.00,20230221,386000,19.43,20230726,644000,-28.42,20230221,353500,30.41,20221026,0.47,N,003920,5000,36 억,,54785,N,N,1,N,00,N
20230821,140148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,458000,500,2,0.11,125267500,273,18.78,467500,467500,456500,594000,320500,457500,458855.31,7.61,0,-111,477833,467666,453833,443666,429833,472750,448750,36,136500,5000,329400,500,1,720000,3298,-5.22,0.54,12,0.04,-87704.00,850914.00,640241,20230221,-28.46,351436,20221026,30.32,640241,-28.46,20230221,386000,18.65,20230726,644000,-28.88,20230221,353500,29.56,20221026,0.47,N,003920,5000,36 억,,54785,N,N,1,N,00,N
20230821,130149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,458000,500,2,0.11,107848500,235,16.16,467500,467500,456500,594000,320500,457500,458929.79,7.61,0,-90,477833,467666,453833,443666,429833,472750,448750,36,136500,5000,329400,500,1,720000,3298,-5.22,0.54,12,0.03,-87704.00,850914.00,640241,20230221,-28.46,351436,20221026,30.32,640241,-28.46,20230221,386000,18.65,20230726,644000,-28.88,20230221,353500,29.56,20221026,0.47,N,003920,5000,36 억,,54785,N,N,1,N,00,N
20230821,120149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,457000,-500,5,-0.11,90003500,196,13.48,467500,467500,456500,594000,320500,457500,459201.53,7.61,0,-90,477833,467666,453833,443666,429833,472750,448750,36,136500,5000,329400,500,1,720000,3290,-5.21,0.54,12,0.03,-87704.00,850914.00,640241,20230221,-28.62,351436,20221026,30.04,640241,-28.62,20230221,386000,18.39,20230726,644000,-29.04,20230221,353500,29.28,20221026,0.47,N,003920,5000,36 억,,54785,N,N,1,N,00,N
20230821,110148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,458000,500,2,0.11,85890500,187,12.86,467500,467500,456500,594000,320500,457500,459307.49,7.61,0,-90,477833,467666,453833,443666,429833,472750,448750,36,136500,5000,329400,500,1,720000,3298,-5.22,0.54,12,0.03,-87704.00,850914.00,640241,20230221,-28.46,351436,20221026,30.32,640241,-28.46,20230221,386000,18.65,20230726,644000,-28.88,20230221,353500,29.56,20221026,0.47,N,003920,5000,36 억,,54785,N,N,1,N,00,N
20230821,100147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,460000,2500,2,0.55,41003000,89,6.12,467500,467500,457500,594000,320500,457500,460707.87,7.61,0,-36,477833,467666,453833,443666,429833,472750,448750,36,136500,5000,329400,500,1,720000,3312,-5.24,0.54,12,0.01,-87704.00,850914.00,640241,20230221,-28.15,351436,20221026,30.89,640241,-28.15,20230221,386000,19.17,20230726,644000,-28.57,20230221,353500,30.13,20221026,0.47,N,003920,5000,36 억,,54785,N,N,1,N,00,N
20230821,090150,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,467500,10000,2,2.19,6545000,14,0.96,467500,467500,467500,594000,320500,457500,467500.00,7.61,0,-2,477833,467666,453833,443666,429833,472750,448750,36,136500,5000,329400,500,1,720000,3366,-5.33,0.55,12,0.00,-87704.00,850914.00,640241,20230221,-26.98,351436,20221026,33.03,640241,-26.98,20230221,386000,21.11,20230726,644000,-27.41,20230221,353500,32.25,20221026,0.47,N,003920,5000,36 억,,54785,N,N,1,N,00,N
20230818,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,457500,11000,2,2.46,658967000,1454,135.51,440000,464000,440000,580000,313000,446500,453209.77,7.60,0,50,463166,454832,445666,437332,428166,450250,432750,36,133500,5000,321480,500,1,720000,3294,-5.22,0.54,12,0.20,-87704.00,850914.00,640241,20230221,-28.54,351436,20221026,30.18,640241,-28.54,20230221,386000,18.52,20230726,644000,-28.96,20230221,353500,29.42,20221026,0.46,N,003920,5000,36 억,,54719,N,N,1,N,00,N
20230818,150148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,457000,10500,2,2.35,565960000,1252,116.68,440000,457500,440000,580000,313000,446500,452044.73,7.60,0,31,463166,454832,445666,437332,428166,450250,432750,36,133500,5000,321480,500,1,720000,3290,-5.21,0.54,12,0.17,-87704.00,850914.00,640241,20230221,-28.62,351436,20221026,30.04,640241,-28.62,20230221,386000,18.39,20230726,644000,-29.04,20230221,353500,29.28,20221026,0.46,N,003920,5000,36 억,,54719,N,N,6,N,00,N
20230818,140148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,452000,5500,2,1.23,275659000,615,57.32,440000,457500,440000,580000,313000,446500,448226.02,7.60,0,-18,463166,454832,445666,437332,428166,450250,432750,36,133500,5000,321480,500,1,720000,3254,-5.15,0.53,12,0.09,-87704.00,850914.00,640241,20230221,-29.40,351436,20221026,28.62,640241,-29.40,20230221,386000,17.10,20230726,644000,-29.81,20230221,353500,27.86,20221026,0.46,N,003920,5000,36 억,,54719,N,N,6,N,00,N
20230818,130147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,457500,11000,2,2.46,249707000,558,52.00,440000,457500,440000,580000,313000,446500,447503.58,7.60,0,4,463166,454832,445666,437332,428166,450250,432750,36,133500,5000,321480,500,1,720000,3294,-5.22,0.54,12,0.08,-87704.00,850914.00,640241,20230221,-28.54,351436,20221026,30.18,640241,-28.54,20230221,386000,18.52,20230726,644000,-28.96,20230221,353500,29.42,20221026,0.46,N,003920,5000,36 억,,54719,N,N,6,N,00,N
20230818,120154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,450500,4000,2,0.90,167703000,377,35.14,440000,455500,440000,580000,313000,446500,444835.54,7.60,0,7,463166,454832,445666,437332,428166,450250,432750,36,133500,5000,321480,500,1,720000,3244,-5.14,0.53,12,0.05,-87704.00,850914.00,640241,20230221,-29.64,351436,20221026,28.19,640241,-29.64,20230221,386000,16.71,20230726,644000,-30.05,20230221,353500,27.44,20221026,0.46,N,003920,5000,36 억,,54719,N,N,6,N,00,N
20230818,110146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,446500,0,3,0.00,115100500,260,24.23,440000,446500,440000,580000,313000,446500,442694.23,7.60,0,-7,463166,454832,445666,437332,428166,450250,432750,36,133500,5000,321480,500,1,720000,3215,-5.09,0.52,12,0.04,-87704.00,850914.00,640241,20230221,-30.26,351436,20221026,27.05,640241,-30.26,20230221,386000,15.67,20230726,644000,-30.67,20230221,353500,26.31,20221026,0.46,N,003920,5000,36 억,,54719,N,N,6,N,00,N
20230818,100149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445000,-1500,5,-0.34,100845500,228,21.25,440000,445500,440000,580000,313000,446500,442304.82,7.60,0,-7,463166,454832,445666,437332,428166,450250,432750,36,133500,5000,321480,500,1,720000,3204,-5.07,0.52,12,0.03,-87704.00,850914.00,640241,20230221,-30.49,351436,20221026,26.62,640241,-30.49,20230221,386000,15.28,20230726,644000,-30.90,20230221,353500,25.88,20221026,0.46,N,003920,5000,36 억,,54719,N,N,6,N,00,N
20230818,090148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,440500,-6000,5,-1.34,2200500,5,0.47,440000,440500,440000,580000,313000,446500,440100.00,7.60,0,1,463166,454832,445666,437332,428166,450250,432750,36,133500,5000,321480,500,1,720000,3172,-5.02,0.52,12,0.00,-87704.00,850914.00,640241,20230221,-31.20,351436,20221026,25.34,640241,-31.20,20230221,386000,14.12,20230726,644000,-31.60,20230221,353500,24.61,20221026,0.46,N,003920,5000,36 억,,54719,N,N,6,N,00,N
20230817,160148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,446500,-7500,5,-1.65,476241500,1073,119.35,454000,454000,436500,590000,318000,454000,443841.10,7.61,0,-71,466000,460000,453000,447000,440000,456500,443500,36,136000,5000,326880,500,1,720000,3215,-5.09,0.52,12,0.15,-87704.00,850914.00,640241,20230221,-30.26,351436,20221026,27.05,640241,-30.26,20230221,386000,15.67,20230726,644000,-30.67,20230221,353500,26.31,20221026,0.46,N,003920,5000,36 억,,54804,N,N,6,N,00,N
20230817,150149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445500,-8500,5,-1.87,452185000,1019,113.35,454000,454000,436500,590000,318000,454000,443753.68,7.61,0,-38,466000,460000,453000,447000,440000,456500,443500,36,136000,5000,326880,500,1,720000,3208,-5.08,0.52,12,0.14,-87704.00,850914.00,640241,20230221,-30.42,351436,20221026,26.77,640241,-30.42,20230221,386000,15.41,20230726,644000,-30.82,20230221,353500,26.03,20221026,0.46,N,003920,5000,36 억,,54804,N,N,0,N,00,N
20230817,140148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,447000,-7000,5,-1.54,425424500,959,106.67,454000,454000,436500,590000,318000,454000,443612.62,7.61,0,-31,466000,460000,453000,447000,440000,456500,443500,36,136000,5000,326880,500,1,720000,3218,-5.10,0.53,12,0.13,-87704.00,850914.00,640241,20230221,-30.18,351436,20221026,27.19,640241,-30.18,20230221,386000,15.80,20230726,644000,-30.59,20230221,353500,26.45,20221026,0.46,N,003920,5000,36 억,,54804,N,N,0,N,00,N
20230817,130146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,443500,-10500,5,-2.31,348318500,786,87.43,454000,454000,436500,590000,318000,454000,443153.31,7.61,0,-39,466000,460000,453000,447000,440000,456500,443500,36,136000,5000,326880,500,1,720000,3193,-5.06,0.52,12,0.11,-87704.00,850914.00,640241,20230221,-30.73,351436,20221026,26.20,640241,-30.73,20230221,386000,14.90,20230726,644000,-31.13,20230221,353500,25.46,20221026,0.46,N,003920,5000,36 억,,54804,N,N,0,N,00,N
20230817,120147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445000,-9000,5,-1.98,318530000,719,79.98,454000,454000,436500,590000,318000,454000,443018.08,7.61,0,-40,466000,460000,453000,447000,440000,456500,443500,36,136000,5000,326880,500,1,720000,3204,-5.07,0.52,12,0.10,-87704.00,850914.00,640241,20230221,-30.49,351436,20221026,26.62,640241,-30.49,20230221,386000,15.28,20230726,644000,-30.90,20230221,353500,25.88,20221026,0.46,N,003920,5000,36 억,,54804,N,N,0,N,00,N
20230817,110147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,447000,-7000,5,-1.54,294912000,666,74.08,454000,454000,436500,590000,318000,454000,442810.81,7.61,0,-38,466000,460000,453000,447000,440000,456500,443500,36,136000,5000,326880,500,1,720000,3218,-5.10,0.53,12,0.09,-87704.00,850914.00,640241,20230221,-30.18,351436,20221026,27.19,640241,-30.18,20230221,386000,15.80,20230726,644000,-30.59,20230221,353500,26.45,20221026,0.46,N,003920,5000,36 억,,54804,N,N,0,N,00,N
20230817,100147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,442000,-12000,5,-2.64,173322500,391,43.49,454000,454000,436500,590000,318000,454000,443280.05,7.61,0,-145,466000,460000,453000,447000,440000,456500,443500,36,136000,5000,326880,500,1,720000,3182,-5.04,0.52,12,0.05,-87704.00,850914.00,640241,20230221,-30.96,351436,20221026,25.77,640241,-30.96,20230221,386000,14.51,20230726,644000,-31.37,20230221,353500,25.04,20221026,0.46,N,003920,5000,36 억,,54804,N,N,0,N,00,N
20230817,090147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,454000,0,3,0.00,0,0,0.00,0,0,0,590000,318000,454000,0.00,7.61,0,0,466000,460000,453000,447000,440000,456500,443500,36,136000,5000,326880,500,1,720000,3269,-5.18,0.53,12,0.00,-87704.00,850914.00,640241,20230221,-29.09,351436,20221026,29.18,640241,-29.09,20230221,386000,17.62,20230726,644000,-29.50,20230221,353500,28.43,20221026,0.46,N,003920,5000,36 억,,54804,N,N,0,N,00,N
20230816,160147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,454000,-5000,5,-1.09,403761000,899,111.26,459000,459000,446000,596000,321500,459000,449122.36,7.62,0,-57,465666,462332,458666,455332,451666,464000,457000,36,137250,5000,330480,500,1,720000,3269,-5.18,0.53,12,0.12,-87704.00,850914.00,640241,20230221,-29.09,351436,20221026,29.18,640241,-29.09,20230221,386000,17.62,20230726,644000,-29.50,20230221,353500,28.43,20221026,0.45,N,003920,5000,36 억,,54889,N,N,0,N,00,N
20230816,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,450000,-9000,5,-1.96,396071000,882,109.16,459000,459000,446000,596000,321500,459000,449060.09,7.62,0,-54,465666,462332,458666,455332,451666,464000,457000,36,137250,5000,330480,500,1,720000,3240,-5.13,0.53,12,0.12,-87704.00,850914.00,640241,20230221,-29.71,351436,20221026,28.05,640241,-29.71,20230221,386000,16.58,20230726,644000,-30.12,20230221,353500,27.30,20221026,0.45,N,003920,5000,36 억,,54889,N,N,0,N,00,N
20230816,140147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,447500,-11500,5,-2.51,365055500,813,100.62,459000,459000,446000,596000,321500,459000,449022.76,7.62,0,-51,465666,462332,458666,455332,451666,464000,457000,36,137250,5000,330480,500,1,720000,3222,-5.10,0.53,12,0.11,-87704.00,850914.00,640241,20230221,-30.10,351436,20221026,27.33,640241,-30.10,20230221,386000,15.93,20230726,644000,-30.51,20230221,353500,26.59,20221026,0.45,N,003920,5000,36 억,,54889,N,N,0,N,00,N
20230816,130149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,448000,-11000,5,-2.40,319824500,712,88.12,459000,459000,446000,596000,321500,459000,449191.71,7.62,0,-27,465666,462332,458666,455332,451666,464000,457000,36,137250,5000,330480,500,1,720000,3226,-5.11,0.53,12,0.10,-87704.00,850914.00,640241,20230221,-30.03,351436,20221026,27.48,640241,-30.03,20230221,386000,16.06,20230726,644000,-30.43,20230221,353500,26.73,20221026,0.45,N,003920,5000,36 억,,54889,N,N,0,N,00,N
20230816,120148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,448000,-11000,5,-2.40,278221500,619,76.61,459000,459000,446000,596000,321500,459000,449469.31,7.62,0,-29,465666,462332,458666,455332,451666,464000,457000,36,137250,5000,330480,500,1,720000,3226,-5.11,0.53,12,0.09,-87704.00,850914.00,640241,20230221,-30.03,351436,20221026,27.48,640241,-30.03,20230221,386000,16.06,20230726,644000,-30.43,20230221,353500,26.73,20221026,0.45,N,003920,5000,36 억,,54889,N,N,0,N,00,N
20230816,110149,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,447500,-11500,5,-2.51,257171000,572,70.79,459000,459000,446000,596000,321500,459000,449599.65,7.62,0,-25,465666,462332,458666,455332,451666,464000,457000,36,137250,5000,330480,500,1,720000,3222,-5.10,0.53,12,0.08,-87704.00,850914.00,640241,20230221,-30.10,351436,20221026,27.33,640241,-30.10,20230221,386000,15.93,20230726,644000,-30.51,20230221,353500,26.59,20221026,0.45,N,003920,5000,36 억,,54889,N,N,0,N,00,N
20230816,100148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,446500,-12500,5,-2.72,187284000,416,51.49,459000,459000,446000,596000,321500,459000,450201.92,7.62,0,-21,465666,462332,458666,455332,451666,464000,457000,36,137250,5000,330480,500,1,720000,3215,-5.09,0.52,12,0.06,-87704.00,850914.00,640241,20230221,-30.26,351436,20221026,27.05,640241,-30.26,20230221,386000,15.67,20230726,644000,-30.67,20230221,353500,26.31,20221026,0.45,N,003920,5000,36 억,,54889,N,N,0,N,00,N
20230816,090147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,459000,0,3,0.00,459000,1,0.12,459000,459000,459000,596000,321500,459000,459000.00,7.62,0,0,465666,462332,458666,455332,451666,464000,457000,36,137250,5000,330480,500,1,720000,3305,-5.23,0.54,12,0.00,-87704.00,850914.00,640241,20230221,-28.31,351436,20221026,30.61,640241,-28.31,20230221,386000,18.91,20230726,644000,-28.73,20230221,353500,29.84,20221026,0.45,N,003920,5000,36 억,,54889,N,N,0,N,00,N
20230814,160147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,459000,3000,2,0.66,370571000,808,24.67,456500,462000,455000,592000,319500,456000,458627.48,7.63,0,-31,476000,466000,453000,443000,430000,471000,448000,36,136250,5000,328320,500,1,720000,3305,-5.23,0.54,12,0.11,-87704.00,850914.00,640241,20230221,-28.31,351436,20221026,30.61,640241,-28.31,20230221,386000,18.91,20230726,644000,-28.73,20230221,353500,29.84,20221026,0.47,N,003920,5000,36 억,,54924,N,N,1,N,00,N
20230814,150146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461000,5000,2,1.10,342538500,747,22.81,456500,462000,455000,592000,319500,456000,458552.21,7.63,0,-31,476000,466000,453000,443000,430000,471000,448000,36,136250,5000,328320,500,1,720000,3319,-5.26,0.54,12,0.10,-87704.00,850914.00,640241,20230221,-28.00,351436,20221026,31.18,640241,-28.00,20230221,386000,19.43,20230726,644000,-28.42,20230221,353500,30.41,20221026,0.47,N,003920,5000,36 억,,54924,N,N,1,N,00,N
20230814,140147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,460500,4500,2,0.99,331490500,723,22.08,456500,462000,455000,592000,319500,456000,458493.08,7.63,0,-34,476000,466000,453000,443000,430000,471000,448000,36,136250,5000,328320,500,1,720000,3316,-5.25,0.54,12,0.10,-87704.00,850914.00,640241,20230221,-28.07,351436,20221026,31.03,640241,-28.07,20230221,386000,19.30,20230726,644000,-28.49,20230221,353500,30.27,20221026,0.47,N,003920,5000,36 억,,54924,N,N,1,N,00,N
20230814,130146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461000,5000,2,1.10,304298000,664,20.27,456500,461500,455000,592000,319500,456000,458280.12,7.63,0,-49,476000,466000,453000,443000,430000,471000,448000,36,136250,5000,328320,500,1,720000,3319,-5.26,0.54,12,0.09,-87704.00,850914.00,640241,20230221,-28.00,351436,20221026,31.18,640241,-28.00,20230221,386000,19.43,20230726,644000,-28.42,20230221,353500,30.41,20221026,0.47,N,003920,5000,36 억,,54924,N,N,1,N,00,N
20230814,120145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,458000,2000,2,0.44,242593000,530,16.18,456500,461500,455000,592000,319500,456000,457722.64,7.63,0,-73,476000,466000,453000,443000,430000,471000,448000,36,136250,5000,328320,500,1,720000,3298,-5.22,0.54,12,0.07,-87704.00,850914.00,640241,20230221,-28.46,351436,20221026,30.32,640241,-28.46,20230221,386000,18.65,20230726,644000,-28.88,20230221,353500,29.56,20221026,0.47,N,003920,5000,36 억,,54924,N,N,1,N,00,N
20230814,110146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,461500,5500,2,1.21,217813000,476,14.53,456500,461500,455000,592000,319500,456000,457590.34,7.63,0,-66,476000,466000,453000,443000,430000,471000,448000,36,136250,5000,328320,500,1,720000,3323,-5.26,0.54,12,0.07,-87704.00,850914.00,640241,20230221,-27.92,351436,20221026,31.32,640241,-27.92,20230221,386000,19.56,20230726,644000,-28.34,20230221,353500,30.55,20221026,0.47,N,003920,5000,36 억,,54924,N,N,1,N,00,N
20230814,100146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,456500,500,2,0.11,112771000,247,7.54,456500,459000,455000,592000,319500,456000,456562.75,7.63,0,-68,476000,466000,453000,443000,430000,471000,448000,36,136250,5000,328320,500,1,720000,3287,-5.21,0.54,12,0.03,-87704.00,850914.00,640241,20230221,-28.70,351436,20221026,29.90,640241,-28.70,20230221,386000,18.26,20230726,644000,-29.11,20230221,353500,29.14,20221026,0.47,N,003920,5000,36 억,,54924,N,N,1,N,00,N
20230814,090146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,456000,0,3,0.00,0,0,0.00,0,0,0,592000,319500,456000,0.00,7.63,0,0,476000,466000,453000,443000,430000,471000,448000,36,136250,5000,328320,500,1,720000,3283,-5.20,0.54,12,0.00,-87704.00,850914.00,640241,20230221,-28.78,351436,20221026,29.75,640241,-28.78,20230221,386000,18.13,20230726,644000,-29.19,20230221,353500,29.00,20221026,0.47,N,003920,5000,36 억,,54924,N,N,1,N,00,N
20230811,160144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,456000,14500,2,3.28,1485743500,3274,228.63,441500,463000,440000,573000,309500,441500,453793.96,7.52,0,702,450166,445832,438666,434332,427166,448000,436500,36,131750,5000,317880,500,1,720000,3283,-5.20,0.54,12,0.45,-87704.00,850914.00,640241,20230221,-28.78,351436,20221026,29.75,640241,-28.78,20230221,386000,18.13,20230726,644000,-29.19,20230221,353500,29.00,20221026,0.47,N,003920,5000,36 억,,54142,N,N,1,N,00,N
20230811,150144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,456000,14500,2,3.28,1432805500,3158,220.53,441500,463000,440000,573000,309500,441500,453706.62,7.52,0,632,450166,445832,438666,434332,427166,448000,436500,36,131750,5000,317880,500,1,720000,3283,-5.20,0.54,12,0.44,-87704.00,850914.00,640241,20230221,-28.78,351436,20221026,29.75,640241,-28.78,20230221,386000,18.13,20230726,644000,-29.19,20230221,353500,29.00,20221026,0.47,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230811,140145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,459500,18000,2,4.08,1335548000,2945,205.66,441500,463000,440000,573000,309500,441500,453496.77,7.52,0,606,450166,445832,438666,434332,427166,448000,436500,36,131750,5000,317880,500,1,720000,3308,-5.24,0.54,12,0.41,-87704.00,850914.00,640241,20230221,-28.23,351436,20221026,30.75,640241,-28.23,20230221,386000,19.04,20230726,644000,-28.65,20230221,353500,29.99,20221026,0.47,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230811,130144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,457000,15500,2,3.51,964768500,2138,149.30,441500,458000,440000,573000,309500,441500,451248.13,7.52,0,430,450166,445832,438666,434332,427166,448000,436500,36,131750,5000,317880,500,1,720000,3290,-5.21,0.54,12,0.30,-87704.00,850914.00,640241,20230221,-28.62,351436,20221026,30.04,640241,-28.62,20230221,386000,18.39,20230726,644000,-29.04,20230221,353500,29.28,20221026,0.47,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230811,120145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,451500,10000,2,2.27,645532000,1433,100.07,441500,455000,440000,573000,309500,441500,450475.92,7.52,0,279,450166,445832,438666,434332,427166,448000,436500,36,131750,5000,317880,500,1,720000,3251,-5.15,0.53,12,0.20,-87704.00,850914.00,640241,20230221,-29.48,351436,20221026,28.47,640241,-29.48,20230221,386000,16.97,20230726,644000,-29.89,20230221,353500,27.72,20221026,0.47,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230811,110144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,453500,12000,2,2.72,598033000,1328,92.74,441500,455000,440000,573000,309500,441500,450326.05,7.52,0,302,450166,445832,438666,434332,427166,448000,436500,36,131750,5000,317880,500,1,720000,3265,-5.17,0.53,12,0.18,-87704.00,850914.00,640241,20230221,-29.17,351436,20221026,29.04,640241,-29.17,20230221,386000,17.49,20230726,644000,-29.58,20230221,353500,28.29,20221026,0.47,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230811,100144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,453500,12000,2,2.72,494614500,1100,76.82,441500,454500,440000,573000,309500,441500,449649.55,7.52,0,302,450166,445832,438666,434332,427166,448000,436500,36,131750,5000,317880,500,1,720000,3265,-5.17,0.53,12,0.15,-87704.00,850914.00,640241,20230221,-29.17,351436,20221026,29.04,640241,-29.17,20230221,386000,17.49,20230726,644000,-29.58,20230221,353500,28.29,20221026,0.47,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230811,090145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,441500,0,3,0.00,0,0,0.00,0,0,0,573000,309500,441500,0.00,7.52,0,0,450166,445832,438666,434332,427166,448000,436500,36,131750,5000,317880,500,1,720000,3179,-5.03,0.52,12,0.00,-87704.00,850914.00,640241,20230221,-31.04,351436,20221026,25.63,640241,-31.04,20230221,386000,14.38,20230726,644000,-31.44,20230221,353500,24.89,20221026,0.47,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230810,160144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,441500,3000,2,0.68,627176000,1432,269.17,440000,443000,431500,570000,307000,438500,437969.60,7.45,0,714,444500,441500,436500,433500,428500,443000,435000,36,131500,5000,315720,500,1,720000,3179,-5.03,0.52,12,0.20,-87704.00,850914.00,640241,20230221,-31.04,351436,20221026,25.63,640241,-31.04,20230221,386000,14.38,20230726,644000,-31.44,20230221,353500,24.89,20221026,0.47,N,003920,5000,36 억,,53660,N,N,0,N,00,N
20230810,150143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,441000,2500,2,0.57,555177000,1269,238.53,440000,442000,431500,570000,307000,438500,437491.73,7.45,0,588,444500,441500,436500,433500,428500,443000,435000,36,131500,5000,315720,500,1,720000,3175,-5.03,0.52,12,0.18,-87704.00,850914.00,640241,20230221,-31.12,351436,20221026,25.49,640241,-31.12,20230221,386000,14.25,20230726,644000,-31.52,20230221,353500,24.75,20221026,0.47,N,003920,5000,36 억,,53660,N,N,0,N,00,N
20230810,140144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438500,0,3,0.00,474669000,1086,204.14,440000,442000,431500,570000,307000,438500,437080.11,7.45,0,543,444500,441500,436500,433500,428500,443000,435000,36,131500,5000,315720,500,1,720000,3157,-5.00,0.52,12,0.15,-87704.00,850914.00,640241,20230221,-31.51,351436,20221026,24.77,640241,-31.51,20230221,386000,13.60,20230726,644000,-31.91,20230221,353500,24.05,20221026,0.47,N,003920,5000,36 억,,53660,N,N,0,N,00,N
20230810,130143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,440000,1500,2,0.34,408367000,935,175.75,440000,442000,431500,570000,307000,438500,436756.15,7.45,0,475,444500,441500,436500,433500,428500,443000,435000,36,131500,5000,315720,500,1,720000,3168,-5.02,0.52,12,0.13,-87704.00,850914.00,640241,20230221,-31.28,351436,20221026,25.20,640241,-31.28,20230221,386000,13.99,20230726,644000,-31.68,20230221,353500,24.47,20221026,0.47,N,003920,5000,36 억,,53660,N,N,0,N,00,N
20230810,120143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438000,-500,5,-0.11,285087000,654,122.93,440000,440000,431500,570000,307000,438500,435912.84,7.45,0,299,444500,441500,436500,433500,428500,443000,435000,36,131500,5000,315720,500,1,720000,3154,-4.99,0.51,12,0.09,-87704.00,850914.00,640241,20230221,-31.59,351436,20221026,24.63,640241,-31.59,20230221,386000,13.47,20230726,644000,-31.99,20230221,353500,23.90,20221026,0.47,N,003920,5000,36 억,,53660,N,N,0,N,00,N
20230810,110144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438500,0,3,0.00,265402000,609,114.47,440000,440000,431500,570000,307000,438500,435799.67,7.45,0,268,444500,441500,436500,433500,428500,443000,435000,36,131500,5000,315720,500,1,720000,3157,-5.00,0.52,12,0.08,-87704.00,850914.00,640241,20230221,-31.51,351436,20221026,24.77,640241,-31.51,20230221,386000,13.60,20230726,644000,-31.91,20230221,353500,24.05,20221026,0.47,N,003920,5000,36 억,,53660,N,N,0,N,00,N
20230810,100145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,436000,-2500,5,-0.57,108584500,249,46.80,440000,440000,431500,570000,307000,438500,436082.33,7.45,0,20,444500,441500,436500,433500,428500,443000,435000,36,131500,5000,315720,500,1,720000,3139,-4.97,0.51,12,0.03,-87704.00,850914.00,640241,20230221,-31.90,351436,20221026,24.06,640241,-31.90,20230221,386000,12.95,20230726,644000,-32.30,20230221,353500,23.34,20221026,0.47,N,003920,5000,36 억,,53660,N,N,0,N,00,N
20230810,090144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438500,0,3,0.00,0,0,0.00,0,0,0,570000,307000,438500,0.00,7.45,0,0,444500,441500,436500,433500,428500,443000,435000,36,131500,5000,315720,500,1,720000,3157,-5.00,0.52,12,0.00,-87704.00,850914.00,640241,20230221,-31.51,351436,20221026,24.77,640241,-31.51,20230221,386000,13.60,20230726,644000,-31.91,20230221,353500,24.05,20221026,0.47,N,003920,5000,36 억,,53660,N,N,0,N,00,N
20230809,160144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438500,2500,2,0.57,232328000,532,55.59,435000,439500,431500,566000,305500,436000,436706.77,7.45,0,24,446000,441000,435000,430000,424000,443500,432500,36,130250,5000,313920,500,1,720000,3157,-5.00,0.52,12,0.07,-87704.00,850914.00,640241,20230221,-31.51,351436,20221026,24.77,640241,-31.51,20230221,386000,13.60,20230726,644000,-31.91,20230221,353500,24.05,20221026,0.48,N,003920,5000,36 억,,53629,N,N,2,N,00,N
20230809,150143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438000,2000,2,0.46,195097500,447,46.71,435000,439500,431500,566000,305500,436000,436459.73,7.45,0,24,446000,441000,435000,430000,424000,443500,432500,36,130250,5000,313920,500,1,720000,3154,-4.99,0.51,12,0.06,-87704.00,850914.00,640241,20230221,-31.59,351436,20221026,24.63,640241,-31.59,20230221,386000,13.47,20230726,644000,-31.99,20230221,353500,23.90,20221026,0.48,N,003920,5000,36 억,,53629,N,N,2,N,00,N
20230809,140143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438500,2500,2,0.57,171028000,392,40.96,435000,439500,431500,566000,305500,436000,436295.92,7.45,0,29,446000,441000,435000,430000,424000,443500,432500,36,130250,5000,313920,500,1,720000,3157,-5.00,0.52,12,0.05,-87704.00,850914.00,640241,20230221,-31.51,351436,20221026,24.77,640241,-31.51,20230221,386000,13.60,20230726,644000,-31.91,20230221,353500,24.05,20221026,0.48,N,003920,5000,36 억,,53629,N,N,2,N,00,N
20230809,130144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,436000,0,3,0.00,122085500,280,29.26,435000,439000,431500,566000,305500,436000,436019.64,7.45,0,2,446000,441000,435000,430000,424000,443500,432500,36,130250,5000,313920,500,1,720000,3139,-4.97,0.51,12,0.04,-87704.00,850914.00,640241,20230221,-31.90,351436,20221026,24.06,640241,-31.90,20230221,386000,12.95,20230726,644000,-32.30,20230221,353500,23.34,20221026,0.48,N,003920,5000,36 억,,53629,N,N,2,N,00,N
20230809,120144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,436000,0,3,0.00,107261500,246,25.71,435000,439000,431500,566000,305500,436000,436022.36,7.45,0,-17,446000,441000,435000,430000,424000,443500,432500,36,130250,5000,313920,500,1,720000,3139,-4.97,0.51,12,0.03,-87704.00,850914.00,640241,20230221,-31.90,351436,20221026,24.06,640241,-31.90,20230221,386000,12.95,20230726,644000,-32.30,20230221,353500,23.34,20221026,0.48,N,003920,5000,36 억,,53629,N,N,2,N,00,N
20230809,110145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,436500,500,2,0.11,104209000,239,24.97,435000,439000,431500,566000,305500,436000,436020.92,7.45,0,-15,446000,441000,435000,430000,424000,443500,432500,36,130250,5000,313920,500,1,720000,3143,-4.98,0.51,12,0.03,-87704.00,850914.00,640241,20230221,-31.82,351436,20221026,24.20,640241,-31.82,20230221,386000,13.08,20230726,644000,-32.22,20230221,353500,23.48,20221026,0.48,N,003920,5000,36 억,,53629,N,N,2,N,00,N
20230809,100142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,436000,0,3,0.00,62676000,144,15.05,435000,437000,431500,566000,305500,436000,435250.00,7.45,0,2,446000,441000,435000,430000,424000,443500,432500,36,130250,5000,313920,500,1,720000,3139,-4.97,0.51,12,0.02,-87704.00,850914.00,640241,20230221,-31.90,351436,20221026,24.06,640241,-31.90,20230221,386000,12.95,20230726,644000,-32.30,20230221,353500,23.34,20221026,0.48,N,003920,5000,36 억,,53629,N,N,2,N,00,N
20230809,090143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,436000,0,3,0.00,0,0,0.00,0,0,0,566000,305500,436000,0.00,7.45,0,0,446000,441000,435000,430000,424000,443500,432500,36,130250,5000,313920,500,1,720000,3139,-4.97,0.51,12,0.00,-87704.00,850914.00,640241,20230221,-31.90,351436,20221026,24.06,640241,-31.90,20230221,386000,12.95,20230726,644000,-32.30,20230221,353500,23.34,20221026,0.48,N,003920,5000,36 억,,53629,N,N,2,N,00,N
20230808,160144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,436000,-1000,5,-0.23,413224000,955,97.25,432000,440000,429000,568000,306000,437000,432695.29,7.46,0,-82,447333,442166,435833,430666,424333,442750,431250,36,131000,5000,314640,500,1,720000,3139,-4.97,0.51,12,0.13,-87704.00,850914.00,640241,20230221,-31.90,351436,20221026,24.06,640241,-31.90,20230221,386000,12.95,20230726,644000,-32.30,20230221,353500,23.34,20221026,0.45,N,003920,5000,36 억,,53703,N,N,2,N,00,N
20230808,150143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,432000,-5000,5,-1.14,394093500,911,92.77,432000,440000,429000,568000,306000,437000,432594.40,7.46,0,-72,447333,442166,435833,430666,424333,442750,431250,36,131000,5000,314640,500,1,720000,3110,-4.93,0.51,12,0.13,-87704.00,850914.00,640241,20230221,-32.53,351436,20221026,22.92,640241,-32.53,20230221,386000,11.92,20230726,644000,-32.92,20230221,353500,22.21,20221026,0.45,N,003920,5000,36 억,,53703,N,N,27,N,00,N
20230808,140143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,433000,-4000,5,-0.92,325934500,754,76.78,432000,440000,429000,568000,306000,437000,432273.87,7.46,0,-60,447333,442166,435833,430666,424333,442750,431250,36,131000,5000,314640,500,1,720000,3118,-4.94,0.51,12,0.10,-87704.00,850914.00,640241,20230221,-32.37,351436,20221026,23.21,640241,-32.37,20230221,386000,12.18,20230726,644000,-32.76,20230221,353500,22.49,20221026,0.45,N,003920,5000,36 억,,53703,N,N,27,N,00,N
20230808,130142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,433500,-3500,5,-0.80,320299500,741,75.46,432000,440000,429000,568000,306000,437000,432253.04,7.46,0,-59,447333,442166,435833,430666,424333,442750,431250,36,131000,5000,314640,500,1,720000,3121,-4.94,0.51,12,0.10,-87704.00,850914.00,640241,20230221,-32.29,351436,20221026,23.35,640241,-32.29,20230221,386000,12.31,20230726,644000,-32.69,20230221,353500,22.63,20221026,0.45,N,003920,5000,36 억,,53703,N,N,27,N,00,N
20230808,120141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,433000,-4000,5,-0.92,316400500,732,74.54,432000,440000,429000,568000,306000,437000,432241.12,7.46,0,-59,447333,442166,435833,430666,424333,442750,431250,36,131000,5000,314640,500,1,720000,3118,-4.94,0.51,12,0.10,-87704.00,850914.00,640241,20230221,-32.37,351436,20221026,23.21,640241,-32.37,20230221,386000,12.18,20230726,644000,-32.76,20230221,353500,22.49,20221026,0.45,N,003920,5000,36 억,,53703,N,N,27,N,00,N
20230808,110143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,431000,-6000,5,-1.37,272022000,629,64.05,432000,440000,429000,568000,306000,437000,432467.41,7.46,0,-90,447333,442166,435833,430666,424333,442750,431250,36,131000,5000,314640,500,1,720000,3103,-4.91,0.51,12,0.09,-87704.00,850914.00,640241,20230221,-32.68,351436,20221026,22.64,640241,-32.68,20230221,386000,11.66,20230726,644000,-33.07,20230221,353500,21.92,20221026,0.45,N,003920,5000,36 억,,53703,N,N,27,N,00,N
20230808,100143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,434000,-3000,5,-0.69,150200500,347,35.34,432000,440000,429000,568000,306000,437000,432854.47,7.46,0,-46,447333,442166,435833,430666,424333,442750,431250,36,131000,5000,314640,500,1,720000,3125,-4.95,0.51,12,0.05,-87704.00,850914.00,640241,20230221,-32.21,351436,20221026,23.49,640241,-32.21,20230221,386000,12.44,20230726,644000,-32.61,20230221,353500,22.77,20221026,0.45,N,003920,5000,36 억,,53703,N,N,27,N,00,N
20230808,090144,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,431500,-5500,5,-1.26,3022500,7,0.71,432000,432000,431500,568000,306000,437000,431785.71,7.46,0,-1,447333,442166,435833,430666,424333,442750,431250,36,131000,5000,314640,500,1,720000,3107,-4.92,0.51,12,0.00,-87704.00,850914.00,640241,20230221,-32.60,351436,20221026,22.78,640241,-32.60,20230221,386000,11.79,20230726,644000,-33.00,20230221,353500,22.07,20221026,0.45,N,003920,5000,36 억,,53703,N,N,27,N,00,N
20230807,160141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,437000,-3000,5,-0.68,395774000,911,77.73,437000,441000,429500,572000,308000,440000,434439.08,7.46,0,-36,458000,449000,444000,435000,430000,446500,432500,36,132000,5000,316800,500,1,720000,3146,-4.98,0.51,12,0.13,-87704.00,850914.00,640241,20230221,-31.74,351436,20221026,24.35,640241,-31.74,20230221,386000,13.21,20230726,644000,-32.14,20230221,353500,23.62,20221026,0.46,N,003920,5000,36 억,,53718,N,N,27,N,00,N
20230807,150141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,435000,-5000,5,-1.14,375753000,865,73.81,437000,441000,429500,572000,308000,440000,434396.53,7.46,0,-49,458000,449000,444000,435000,430000,446500,432500,36,132000,5000,316800,500,1,720000,3132,-4.96,0.51,12,0.12,-87704.00,850914.00,640241,20230221,-32.06,351436,20221026,23.78,640241,-32.06,20230221,386000,12.69,20230726,644000,-32.45,20230221,353500,23.06,20221026,0.46,N,003920,5000,36 억,,53718,N,N,0,N,00,N
20230807,140143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,435000,-5000,5,-1.14,329181000,758,64.68,437000,441000,429500,572000,308000,440000,434275.73,7.46,0,-65,458000,449000,444000,435000,430000,446500,432500,36,132000,5000,316800,500,1,720000,3132,-4.96,0.51,12,0.11,-87704.00,850914.00,640241,20230221,-32.06,351436,20221026,23.78,640241,-32.06,20230221,386000,12.69,20230726,644000,-32.45,20230221,353500,23.06,20221026,0.46,N,003920,5000,36 억,,53718,N,N,0,N,00,N
20230807,130142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,434500,-5500,5,-1.25,277936000,640,54.61,437000,441000,429500,572000,308000,440000,434275.00,7.46,0,-68,458000,449000,444000,435000,430000,446500,432500,36,132000,5000,316800,500,1,720000,3128,-4.95,0.51,12,0.09,-87704.00,850914.00,640241,20230221,-32.13,351436,20221026,23.64,640241,-32.13,20230221,386000,12.56,20230726,644000,-32.53,20230221,353500,22.91,20221026,0.46,N,003920,5000,36 억,,53718,N,N,0,N,00,N
20230807,120142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,435500,-4500,5,-1.02,261404000,602,51.37,437000,441000,429500,572000,308000,440000,434225.91,7.46,0,-80,458000,449000,444000,435000,430000,446500,432500,36,132000,5000,316800,500,1,720000,3136,-4.97,0.51,12,0.08,-87704.00,850914.00,640241,20230221,-31.98,351436,20221026,23.92,640241,-31.98,20230221,386000,12.82,20230726,644000,-32.38,20230221,353500,23.20,20221026,0.46,N,003920,5000,36 억,,53718,N,N,0,N,00,N
20230807,110141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,437000,-3000,5,-0.68,215956000,498,42.49,437000,441000,429500,572000,308000,440000,433646.59,7.46,0,-43,458000,449000,444000,435000,430000,446500,432500,36,132000,5000,316800,500,1,720000,3146,-4.98,0.51,12,0.07,-87704.00,850914.00,640241,20230221,-31.74,351436,20221026,24.35,640241,-31.74,20230221,386000,13.21,20230726,644000,-32.14,20230221,353500,23.62,20221026,0.46,N,003920,5000,36 억,,53718,N,N,0,N,00,N
20230807,100143,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,434500,-5500,5,-1.25,123621000,285,24.32,437000,441000,429500,572000,308000,440000,433757.89,7.46,0,-35,458000,449000,444000,435000,430000,446500,432500,36,132000,5000,316800,500,1,720000,3128,-4.95,0.51,12,0.04,-87704.00,850914.00,640241,20230221,-32.13,351436,20221026,23.64,640241,-32.13,20230221,386000,12.56,20230726,644000,-32.53,20230221,353500,22.91,20221026,0.46,N,003920,5000,36 억,,53718,N,N,0,N,00,N
20230807,090141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438000,-2000,5,-0.45,875000,2,0.17,437000,438000,437000,572000,308000,440000,437500.00,7.46,0,-1,458000,449000,444000,435000,430000,446500,432500,36,132000,5000,316800,500,1,720000,3154,-4.99,0.51,12,0.00,-87704.00,850914.00,640241,20230221,-31.59,351436,20221026,24.63,640241,-31.59,20230221,386000,13.47,20230726,644000,-31.99,20230221,353500,23.90,20221026,0.46,N,003920,5000,36 억,,53718,N,N,0,N,00,N
20230804,160142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,440000,-7000,5,-1.57,518812000,1171,76.39,453000,453000,439000,581000,313000,447000,443050.38,7.52,0,-424,455000,451000,445000,441000,435000,453000,443000,36,134000,5000,321840,500,1,720000,3168,-5.02,0.52,12,0.16,-87704.00,850914.00,640241,20230221,-31.28,351436,20221026,25.20,640241,-31.28,20230221,386000,13.99,20230726,644000,-31.68,20230221,353500,24.47,20221026,0.43,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230804,150142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,440500,-6500,5,-1.45,468688500,1057,68.95,453000,453000,439000,581000,313000,447000,443413.91,7.52,0,-376,455000,451000,445000,441000,435000,453000,443000,36,134000,5000,321840,500,1,720000,3172,-5.02,0.52,12,0.15,-87704.00,850914.00,640241,20230221,-31.20,351436,20221026,25.34,640241,-31.20,20230221,386000,14.12,20230726,644000,-31.60,20230221,353500,24.61,20221026,0.43,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230804,140142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,439500,-7500,5,-1.68,429534000,968,63.14,453000,453000,439000,581000,313000,447000,443733.47,7.52,0,-339,455000,451000,445000,441000,435000,453000,443000,36,134000,5000,321840,500,1,720000,3164,-5.01,0.52,12,0.13,-87704.00,850914.00,640241,20230221,-31.35,351436,20221026,25.06,640241,-31.35,20230221,386000,13.86,20230726,644000,-31.75,20230221,353500,24.33,20221026,0.43,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230804,130142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,440500,-6500,5,-1.45,403565500,909,59.30,453000,453000,439000,581000,313000,447000,443966.45,7.52,0,-325,455000,451000,445000,441000,435000,453000,443000,36,134000,5000,321840,500,1,720000,3172,-5.02,0.52,12,0.13,-87704.00,850914.00,640241,20230221,-31.20,351436,20221026,25.34,640241,-31.20,20230221,386000,14.12,20230726,644000,-31.60,20230221,353500,24.61,20221026,0.43,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230804,120142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,443000,-4000,5,-0.89,304759000,685,44.68,453000,453000,443000,581000,313000,447000,444903.65,7.52,0,-230,455000,451000,445000,441000,435000,453000,443000,36,134000,5000,321840,500,1,720000,3190,-5.05,0.52,12,0.10,-87704.00,850914.00,640241,20230221,-30.81,351436,20221026,26.05,640241,-30.81,20230221,386000,14.77,20230726,644000,-31.21,20230221,353500,25.32,20221026,0.43,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230804,110142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445000,-2000,5,-0.45,195201000,438,28.57,453000,453000,443000,581000,313000,447000,445664.38,7.52,0,-100,455000,451000,445000,441000,435000,453000,443000,36,134000,5000,321840,500,1,720000,3204,-5.07,0.52,12,0.06,-87704.00,850914.00,640241,20230221,-30.49,351436,20221026,26.62,640241,-30.49,20230221,386000,15.28,20230726,644000,-30.90,20230221,353500,25.88,20221026,0.43,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230804,100141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445000,-2000,5,-0.45,167627000,376,24.53,453000,453000,443000,581000,313000,447000,445816.49,7.52,0,-81,455000,451000,445000,441000,435000,453000,443000,36,134000,5000,321840,500,1,720000,3204,-5.07,0.52,12,0.05,-87704.00,850914.00,640241,20230221,-30.49,351436,20221026,26.62,640241,-30.49,20230221,386000,15.28,20230726,644000,-30.90,20230221,353500,25.88,20221026,0.43,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230804,090141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,448000,1000,2,0.22,10858500,24,1.57,453000,453000,448000,581000,313000,447000,452437.50,7.52,0,-14,455000,451000,445000,441000,435000,453000,443000,36,134000,5000,321840,500,1,720000,3226,-5.11,0.53,12,0.00,-87704.00,850914.00,640241,20230221,-30.03,351436,20221026,27.48,640241,-30.03,20230221,386000,16.06,20230726,644000,-30.43,20230221,353500,26.73,20221026,0.43,N,003920,5000,36 억,,54142,N,N,0,N,00,N
20230803,160141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,447000,5000,2,1.13,682640500,1533,70.78,442000,449000,439000,574000,309500,442000,445297.13,7.54,0,-111,449000,445500,439500,436000,430000,447250,437750,36,132250,5000,318240,500,1,720000,3218,-5.10,0.53,12,0.21,-87704.00,850914.00,640241,20230221,-30.18,351436,20221026,27.19,640241,-30.18,20230221,386000,15.80,20230726,644000,-30.59,20230221,353500,26.45,20221026,0.42,N,003920,5000,36 억,,54283,N,N,0,N,00,N
20230803,150142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445500,3500,2,0.79,631342500,1418,65.47,442000,449000,439000,574000,309500,442000,445234.49,7.54,0,-106,449000,445500,439500,436000,430000,447250,437750,36,132250,5000,318240,500,1,720000,3208,-5.08,0.52,12,0.20,-87704.00,850914.00,640241,20230221,-30.42,351436,20221026,26.77,640241,-30.42,20230221,386000,15.41,20230726,644000,-30.82,20230221,353500,26.03,20221026,0.42,N,003920,5000,36 억,,54283,N,N,0,N,00,N
20230803,140139,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,443500,1500,2,0.34,578062500,1298,59.93,442000,449000,439000,574000,309500,442000,445348.61,7.54,0,-99,449000,445500,439500,436000,430000,447250,437750,36,132250,5000,318240,500,1,720000,3193,-5.06,0.52,12,0.18,-87704.00,850914.00,640241,20230221,-30.73,351436,20221026,26.20,640241,-30.73,20230221,386000,14.90,20230726,644000,-31.13,20230221,353500,25.46,20221026,0.42,N,003920,5000,36 억,,54283,N,N,0,N,00,N
20230803,130142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445500,3500,2,0.79,529081500,1188,54.85,442000,449000,439000,574000,309500,442000,445354.80,7.54,0,-99,449000,445500,439500,436000,430000,447250,437750,36,132250,5000,318240,500,1,720000,3208,-5.08,0.52,12,0.16,-87704.00,850914.00,640241,20230221,-30.42,351436,20221026,26.77,640241,-30.42,20230221,386000,15.41,20230726,644000,-30.82,20230221,353500,26.03,20221026,0.42,N,003920,5000,36 억,,54283,N,N,0,N,00,N
20230803,120141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,446000,4000,2,0.90,470314500,1056,48.75,442000,449000,439000,574000,309500,442000,445373.58,7.54,0,-93,449000,445500,439500,436000,430000,447250,437750,36,132250,5000,318240,500,1,720000,3211,-5.09,0.52,12,0.15,-87704.00,850914.00,640241,20230221,-30.34,351436,20221026,26.91,640241,-30.34,20230221,386000,15.54,20230726,644000,-30.75,20230221,353500,26.17,20221026,0.42,N,003920,5000,36 억,,54283,N,N,0,N,00,N
20230803,110140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,443500,1500,2,0.34,225217500,508,23.45,442000,446500,439000,574000,309500,442000,443341.54,7.54,0,-55,449000,445500,439500,436000,430000,447250,437750,36,132250,5000,318240,500,1,720000,3193,-5.06,0.52,12,0.07,-87704.00,850914.00,640241,20230221,-30.73,351436,20221026,26.20,640241,-30.73,20230221,386000,14.90,20230726,644000,-31.13,20230221,353500,25.46,20221026,0.42,N,003920,5000,36 억,,54283,N,N,0,N,00,N
20230803,100140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,443500,1500,2,0.34,165810000,374,17.27,442000,446500,439000,574000,309500,442000,443342.25,7.54,0,-6,449000,445500,439500,436000,430000,447250,437750,36,132250,5000,318240,500,1,720000,3193,-5.06,0.52,12,0.05,-87704.00,850914.00,640241,20230221,-30.73,351436,20221026,26.20,640241,-30.73,20230221,386000,14.90,20230726,644000,-31.13,20230221,353500,25.46,20221026,0.42,N,003920,5000,36 억,,54283,N,N,0,N,00,N
20230803,090140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,439000,-3000,5,-0.68,9718000,22,1.02,442000,442000,439000,574000,309500,442000,441727.27,7.54,0,-4,449000,445500,439500,436000,430000,447250,437750,36,132250,5000,318240,500,1,720000,3161,-5.01,0.52,12,0.00,-87704.00,850914.00,640241,20230221,-31.43,351436,20221026,24.92,640241,-31.43,20230221,386000,13.73,20230726,644000,-31.83,20230221,353500,24.19,20221026,0.42,N,003920,5000,36 억,,54283,N,N,0,N,00,N
20230802,160140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,442000,8000,2,1.84,950307000,2166,103.14,434500,443000,433500,564000,304000,434000,438735.21,7.49,0,476,444000,439000,432500,427500,421000,441500,430000,36,130000,5000,312480,500,1,720000,3182,-5.04,0.52,12,0.30,-87704.00,850914.00,640241,20230221,-30.96,351436,20221026,25.77,640241,-30.96,20230221,386000,14.51,20230726,644000,-31.37,20230221,353500,25.04,20221026,0.43,N,003920,5000,36 억,,53945,N,N,0,N,00,N
20230802,150141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,442000,8000,2,1.84,883521000,2015,95.95,434500,442500,433500,564000,304000,434000,438471.96,7.49,0,409,444000,439000,432500,427500,421000,441500,430000,36,130000,5000,312480,500,1,720000,3182,-5.04,0.52,12,0.28,-87704.00,850914.00,640241,20230221,-30.96,351436,20221026,25.77,640241,-30.96,20230221,386000,14.51,20230726,644000,-31.37,20230221,353500,25.04,20221026,0.43,N,003920,5000,36 억,,53945,N,N,0,N,00,N
20230802,140142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,439000,5000,2,1.15,754797000,1723,82.05,434500,442000,433500,564000,304000,434000,438071.39,7.49,0,305,444000,439000,432500,427500,421000,441500,430000,36,130000,5000,312480,500,1,720000,3161,-5.01,0.52,12,0.24,-87704.00,850914.00,640241,20230221,-31.43,351436,20221026,24.92,640241,-31.43,20230221,386000,13.73,20230726,644000,-31.83,20230221,353500,24.19,20221026,0.43,N,003920,5000,36 억,,53945,N,N,0,N,00,N
20230802,130140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,439500,5500,2,1.27,635910500,1452,69.14,434500,442000,433500,564000,304000,434000,437954.89,7.49,0,226,444000,439000,432500,427500,421000,441500,430000,36,130000,5000,312480,500,1,720000,3164,-5.01,0.52,12,0.20,-87704.00,850914.00,640241,20230221,-31.35,351436,20221026,25.06,640241,-31.35,20230221,386000,13.86,20230726,644000,-31.75,20230221,353500,24.33,20221026,0.43,N,003920,5000,36 억,,53945,N,N,0,N,00,N
20230802,120140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,437500,3500,2,0.81,479148000,1094,52.10,434500,442000,433500,564000,304000,434000,437978.06,7.49,0,123,444000,439000,432500,427500,421000,441500,430000,36,130000,5000,312480,500,1,720000,3150,-4.99,0.51,12,0.15,-87704.00,850914.00,640241,20230221,-31.67,351436,20221026,24.49,640241,-31.67,20230221,386000,13.34,20230726,644000,-32.07,20230221,353500,23.76,20221026,0.43,N,003920,5000,36 억,,53945,N,N,0,N,00,N
20230802,110140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,438000,4000,2,0.92,373980000,854,40.67,434500,442000,433500,564000,304000,434000,437915.69,7.49,0,170,444000,439000,432500,427500,421000,441500,430000,36,130000,5000,312480,500,1,720000,3154,-4.99,0.51,12,0.12,-87704.00,850914.00,640241,20230221,-31.59,351436,20221026,24.63,640241,-31.59,20230221,386000,13.47,20230726,644000,-31.99,20230221,353500,23.90,20221026,0.43,N,003920,5000,36 억,,53945,N,N,0,N,00,N
20230802,100140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,437500,3500,2,0.81,191960000,440,20.95,434500,439500,433500,564000,304000,434000,436272.73,7.49,0,108,444000,439000,432500,427500,421000,441500,430000,36,130000,5000,312480,500,1,720000,3150,-4.99,0.51,12,0.06,-87704.00,850914.00,640241,20230221,-31.67,351436,20221026,24.49,640241,-31.67,20230221,386000,13.34,20230726,644000,-32.07,20230221,353500,23.76,20221026,0.43,N,003920,5000,36 억,,53945,N,N,0,N,00,N
20230802,090141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,434000,0,3,0.00,15628500,36,1.71,434500,434500,434000,564000,304000,434000,434125.00,7.49,0,-32,444000,439000,432500,427500,421000,441500,430000,36,130000,5000,312480,500,1,720000,3125,-4.95,0.51,12,0.00,-87704.00,850914.00,640241,20230221,-32.21,351436,20221026,23.49,640241,-32.21,20230221,386000,12.44,20230726,644000,-32.61,20230221,353500,22.77,20221026,0.43,N,003920,5000,36 억,,53945,N,N,0,N,00,N
20230801,160141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,434000,6500,2,1.52,906280500,2100,134.53,433500,437500,426000,555000,299500,427500,431559.82,7.43,0,393,439833,433666,426833,420666,413833,436750,423750,36,127750,5000,307800,500,1,720000,3125,-4.95,0.51,12,0.29,-87704.00,850914.00,640241,20230221,-32.21,351436,20221026,23.49,640241,-32.21,20230221,386000,12.44,20230726,644000,-32.61,20230221,353500,22.77,20221026,0.43,N,003920,5000,36 억,,53521,N,N,0,N,00,N
20230801,150139,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,435000,7500,2,1.75,869355000,2015,129.08,433500,437500,426000,555000,299500,427500,431441.69,7.43,0,379,439833,433666,426833,420666,413833,436750,423750,36,127750,5000,307800,500,1,720000,3132,-4.96,0.51,12,0.28,-87704.00,850914.00,640241,20230221,-32.06,351436,20221026,23.78,640241,-32.06,20230221,386000,12.69,20230726,644000,-32.45,20230221,353500,23.06,20221026,0.43,N,003920,5000,36 억,,53521,N,N,0,N,00,N
20230801,140142,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,433000,5500,2,1.29,697645500,1620,103.78,433500,435000,426000,555000,299500,427500,430645.37,7.43,0,189,439833,433666,426833,420666,413833,436750,423750,36,127750,5000,307800,500,1,720000,3118,-4.94,0.51,12,0.22,-87704.00,850914.00,640241,20230221,-32.37,351436,20221026,23.21,640241,-32.37,20230221,386000,12.18,20230726,644000,-32.76,20230221,353500,22.49,20221026,0.43,N,003920,5000,36 억,,53521,N,N,0,N,00,N
20230801,130141,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,429500,2000,2,0.47,402465000,937,60.03,433500,433500,426000,555000,299500,427500,429525.08,7.43,0,-166,439833,433666,426833,420666,413833,436750,423750,36,127750,5000,307800,500,1,720000,3092,-4.90,0.50,12,0.13,-87704.00,850914.00,640241,20230221,-32.92,351436,20221026,22.21,640241,-32.92,20230221,386000,11.27,20230726,644000,-33.31,20230221,353500,21.50,20221026,0.43,N,003920,5000,36 억,,53521,N,N,0,N,00,N
20230801,120140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,429000,1500,2,0.35,380979500,887,56.82,433500,433500,426000,555000,299500,427500,429514.66,7.43,0,-159,439833,433666,426833,420666,413833,436750,423750,36,127750,5000,307800,500,1,720000,3089,-4.89,0.50,12,0.12,-87704.00,850914.00,640241,20230221,-32.99,351436,20221026,22.07,640241,-32.99,20230221,386000,11.14,20230726,644000,-33.39,20230221,353500,21.36,20221026,0.43,N,003920,5000,36 억,,53521,N,N,0,N,00,N
20230801,110139,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,431000,3500,2,0.82,361185000,841,53.88,433500,433500,426000,555000,299500,427500,429470.87,7.43,0,-141,439833,433666,426833,420666,413833,436750,423750,36,127750,5000,307800,500,1,720000,3103,-4.91,0.51,12,0.12,-87704.00,850914.00,640241,20230221,-32.68,351436,20221026,22.64,640241,-32.68,20230221,386000,11.66,20230726,644000,-33.07,20230221,353500,21.92,20221026,0.43,N,003920,5000,36 억,,53521,N,N,0,N,00,N
20230801,100140,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,426500,-1000,5,-0.23,206883500,482,30.88,433500,433500,426000,555000,299500,427500,429218.88,7.43,0,-53,439833,433666,426833,420666,413833,436750,423750,36,127750,5000,307800,500,1,720000,3071,-4.86,0.50,12,0.07,-87704.00,850914.00,640241,20230221,-33.38,351436,20221026,21.36,640241,-33.38,20230221,386000,10.49,20230726,644000,-33.77,20230221,353500,20.65,20221026,0.43,N,003920,5000,36 억,,53521,N,N,0,N,00,N
20230801,090139,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,433500,6000,2,1.40,6069000,14,0.90,433500,433500,433500,555000,299500,427500,433500.00,7.43,0,-2,439833,433666,426833,420666,413833,436750,423750,36,127750,5000,307800,500,1,720000,3121,-4.94,0.51,12,0.00,-87704.00,850914.00,640241,20230221,-32.29,351436,20221026,23.35,640241,-32.29,20230221,386000,12.31,20230726,644000,-32.69,20230221,353500,22.63,20221026,0.43,N,003920,5000,36 억,,53521,N,N,0,N,00,N