KissMeData/248170/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161031	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32350	-1650	5	-4.85	5525185400	167373	58.48	33650	34000	32350	44200	23800	34000	33013.31	3.73	0	9139	36533	35266	34433	33166	32333	34850	32750	23	10200	500	22440	50	1	4568286	1478	11.28	0.65	12	3.66	2868.00	49788.00	49050	20230619	-34.05	26050	20230726	24.18	49050	-34.05	20230619	26050	24.18	20230726	49050	-34.05	20230619	26050	24.18	20230726	4.62	N	248170	500	22 억		170284	N	N	0	N	00	N
3	20230831	151316	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32700	-1300	5	-3.82	5048279600	152675	53.34	33650	34000	32500	44200	23800	34000	33065.52	3.73	0	6755	36533	35266	34433	33166	32333	34850	32750	23	10200	500	22440	50	1	4568286	1494	11.40	0.66	12	3.34	2868.00	49788.00	49050	20230619	-33.33	26050	20230726	25.53	49050	-33.33	20230619	26050	25.53	20230726	49050	-33.33	20230619	26050	25.53	20230726	4.62	N	248170	500	22 억		170284	N	N	0	N	00	N
4	20230831	141430	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32800	-1200	5	-3.53	4122833100	124307	43.43	33650	34000	32650	44200	23800	34000	33166.53	3.73	0	5373	36533	35266	34433	33166	32333	34850	32750	23	10200	500	22440	50	1	4568286	1498	11.44	0.66	12	2.72	2868.00	49788.00	49050	20230619	-33.13	26050	20230726	25.91	49050	-33.13	20230619	26050	25.91	20230726	49050	-33.13	20230619	26050	25.91	20230726	4.62	N	248170	500	22 억		170284	N	N	0	N	00	N
5	20230831	131352	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32750	-1250	5	-3.68	3372271250	101493	35.46	33650	34000	32700	44200	23800	34000	33226.63	3.73	0	9013	36533	35266	34433	33166	32333	34850	32750	23	10200	500	22440	50	1	4568286	1496	11.42	0.66	12	2.22	2868.00	49788.00	49050	20230619	-33.23	26050	20230726	25.72	49050	-33.23	20230619	26050	25.72	20230726	49050	-33.23	20230619	26050	25.72	20230726	4.62	N	248170	500	22 억		170284	N	N	0	N	00	N
6	20230831	121442	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32950	-1050	5	-3.09	2876830400	86405	30.19	33650	34000	32750	44200	23800	34000	33294.71	3.73	0	8340	36533	35266	34433	33166	32333	34850	32750	23	10200	500	22440	50	1	4568286	1505	11.49	0.66	12	1.89	2868.00	49788.00	49050	20230619	-32.82	26050	20230726	26.49	49050	-32.82	20230619	26050	26.49	20230726	49050	-32.82	20230619	26050	26.49	20230726	4.62	N	248170	500	22 억		170284	N	N	0	N	00	N
7	20230831	111913	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33400	-600	5	-1.76	2230461950	66832	23.35	33650	34000	33000	44200	23800	34000	33374.15	3.73	0	3688	36533	35266	34433	33166	32333	34850	32750	23	10200	500	22440	50	1	4568286	1526	11.65	0.67	12	1.46	2868.00	49788.00	49050	20230619	-31.91	26050	20230726	28.21	49050	-31.91	20230619	26050	28.21	20230726	49050	-31.91	20230619	26050	28.21	20230726	4.62	N	248170	500	22 억		170284	N	N	0	N	00	N
8	20230831	101532	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33200	-800	5	-2.35	1610957800	48157	16.83	33650	34000	33200	44200	23800	34000	33452.19	3.73	0	-201	36533	35266	34433	33166	32333	34850	32750	23	10200	500	22440	50	1	4568286	1517	11.58	0.67	12	1.05	2868.00	49788.00	49050	20230619	-32.31	26050	20230726	27.45	49050	-32.31	20230619	26050	27.45	20230726	49050	-32.31	20230619	26050	27.45	20230726	4.62	N	248170	500	22 억		170284	N	N	0	N	00	N
9	20230831	091356	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33550	-450	5	-1.32	871579700	26016	9.09	33650	34000	33250	44200	23800	34000	33501.66	3.73	0	-109	36533	35266	34433	33166	32333	34850	32750	23	10200	500	22440	50	1	4568286	1533	11.70	0.67	12	0.57	2868.00	49788.00	49050	20230619	-31.60	26050	20230726	28.79	49050	-31.60	20230619	26050	28.79	20230726	49050	-31.60	20230619	26050	28.79	20230726	4.62	N	248170	500	22 억		170284	N	N	0	N	00	N
10	20230830	161036	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	34000	-1550	5	-4.36	9693159150	280730	49.75	35050	35700	33600	46200	24900	35550	34529.36	3.65	0	3518	39116	37332	36216	34432	33316	36775	33875	23	10650	500	23460	50	1	4568286	1553	11.85	0.68	12	6.15	2868.00	49788.00	49050	20230619	-30.68	26050	20230726	30.52	49050	-30.68	20230619	26050	30.52	20230726	49050	-30.68	20230619	26050	30.52	20230726	3.89	N	248170	500	22 억		166954	N	N	0	N	00	N
11	20230830	151252	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33850	-1700	5	-4.78	9099586000	263233	46.65	35050	35700	33600	46200	24900	35550	34567.77	3.65	0	902	39116	37332	36216	34432	33316	36775	33875	23	10650	500	23460	50	1	4568286	1546	11.80	0.68	12	5.76	2868.00	49788.00	49050	20230619	-30.99	26050	20230726	29.94	49050	-30.99	20230619	26050	29.94	20230726	49050	-30.99	20230619	26050	29.94	20230726	3.89	N	248170	500	22 억		166954	N	N	0	N	00	N
12	20230830	141344	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	34100	-1450	5	-4.08	8226034150	237517	42.09	35050	35700	33600	46200	24900	35550	34632.64	3.65	0	-2659	39116	37332	36216	34432	33316	36775	33875	23	10650	500	23460	50	1	4568286	1558	11.89	0.68	12	5.20	2868.00	49788.00	49050	20230619	-30.48	26050	20230726	30.90	49050	-30.48	20230619	26050	30.90	20230726	49050	-30.48	20230619	26050	30.90	20230726	3.89	N	248170	500	22 억		166954	N	N	0	N	00	N
13	20230830	131335	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	34000	-1550	5	-4.36	7493022050	215844	38.25	35050	35700	33800	46200	24900	35550	34714.17	3.65	0	-7226	39116	37332	36216	34432	33316	36775	33875	23	10650	500	23460	50	1	4568286	1553	11.85	0.68	12	4.72	2868.00	49788.00	49050	20230619	-30.68	26050	20230726	30.52	49050	-30.68	20230619	26050	30.52	20230726	49050	-30.68	20230619	26050	30.52	20230726	3.89	N	248170	500	22 억		166954	N	N	0	N	00	N
14	20230830	121347	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	34150	-1400	5	-3.94	6754798550	194113	34.40	35050	35700	33950	46200	24900	35550	34797.46	3.65	0	-12733	39116	37332	36216	34432	33316	36775	33875	23	10650	500	23460	50	1	4568286	1560	11.91	0.69	12	4.25	2868.00	49788.00	49050	20230619	-30.38	26050	20230726	31.09	49050	-30.38	20230619	26050	31.09	20230726	49050	-30.38	20230619	26050	31.09	20230726	3.89	N	248170	500	22 억		166954	N	N	0	N	00	N
15	20230830	111857	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	34200	-1350	5	-3.80	6032573500	172962	30.65	35050	35700	34200	46200	24900	35550	34877.20	3.65	0	-14659	39116	37332	36216	34432	33316	36775	33875	23	10650	500	23460	50	1	4568286	1562	11.92	0.69	12	3.79	2868.00	49788.00	49050	20230619	-30.28	26050	20230726	31.29	49050	-30.28	20230619	26050	31.29	20230726	49050	-30.28	20230619	26050	31.29	20230726	3.89	N	248170	500	22 억		166954	N	N	0	N	00	N
16	20230830	101430	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	35300	-250	5	-0.70	3609031400	103223	18.29	35050	35700	34500	46200	24900	35550	34962.24	3.65	0	-4353	39116	37332	36216	34432	33316	36775	33875	23	10650	500	23460	50	1	4568286	1613	12.31	0.71	12	2.26	2868.00	49788.00	49050	20230619	-28.03	26050	20230726	35.51	49050	-28.03	20230619	26050	35.51	20230726	49050	-28.03	20230619	26050	35.51	20230726	3.89	N	248170	500	22 억		166954	N	N	0	N	00	N
17	20230830	091330	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	34900	-650	5	-1.83	1282913200	36740	6.51	35050	35250	34650	46200	24900	35550	34915.04	3.65	0	-4468	39116	37332	36216	34432	33316	36775	33875	23	10650	500	23460	50	1	4568286	1594	12.17	0.70	12	0.80	2868.00	49788.00	49050	20230619	-28.85	26050	20230726	33.97	49050	-28.85	20230619	26050	33.97	20230726	49050	-28.85	20230619	26050	33.97	20230726	3.89	N	248170	500	22 억		166954	N	N	0	N	00	N
18	20230829	161030	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	35550	-2350	5	-6.20	20337398650	558249	14.30	37500	38000	35100	49250	26550	37900	36432.67	2.81	0	38615	45166	41532	39116	35482	33066	43350	37300	23	11350	500	25010	50	1	4568286	1624	12.40	0.71	12	12.22	2868.00	49788.00	49050	20230619	-27.52	26050	20230726	36.47	49050	-27.52	20230619	26050	36.47	20230726	49050	-27.52	20230619	26050	36.47	20230726	4.01	N	248170	500	22 억		128308	N	N	0	N	00	N
19	20230829	151300	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	35200	-2700	5	-7.12	19407770750	531974	13.62	37500	38000	35100	49250	26550	37900	36482.46	2.81	0	31046	45166	41532	39116	35482	33066	43350	37300	23	11350	500	25010	50	1	4568286	1608	12.27	0.71	12	11.64	2868.00	49788.00	49050	20230619	-28.24	26050	20230726	35.12	49050	-28.24	20230619	26050	35.12	20230726	49050	-28.24	20230619	26050	35.12	20230726	4.01	N	248170	500	22 억		128308	N	N	0	N	00	N
20	20230829	141431	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	35600	-2300	5	-6.07	18018545200	492644	12.62	37500	38000	35150	49250	26550	37900	36575.09	2.81	0	24115	45166	41532	39116	35482	33066	43350	37300	23	11350	500	25010	50	1	4568286	1626	12.41	0.72	12	10.78	2868.00	49788.00	49050	20230619	-27.42	26050	20230726	36.66	49050	-27.42	20230619	26050	36.66	20230726	49050	-27.42	20230619	26050	36.66	20230726	4.01	N	248170	500	22 억		128308	N	N	0	N	00	N
21	20230829	131331	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	36050	-1850	5	-4.88	16110207550	438979	11.24	37500	38000	35550	49250	26550	37900	36699.17	2.81	0	15429	45166	41532	39116	35482	33066	43350	37300	23	11350	500	25010	50	1	4568286	1647	12.57	0.72	12	9.61	2868.00	49788.00	49050	20230619	-26.50	26050	20230726	38.39	49050	-26.50	20230619	26050	38.39	20230726	49050	-26.50	20230619	26050	38.39	20230726	4.01	N	248170	500	22 억		128308	N	N	0	N	00	N
22	20230829	121427	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	35800	-2100	5	-5.54	15089882700	410514	10.51	37500	38000	35550	49250	26550	37900	36758.41	2.81	0	12671	45166	41532	39116	35482	33066	43350	37300	23	11350	500	25010	50	1	4568286	1635	12.48	0.72	12	8.99	2868.00	49788.00	49050	20230619	-27.01	26050	20230726	37.43	49050	-27.01	20230619	26050	37.43	20230726	49050	-27.01	20230619	26050	37.43	20230726	4.01	N	248170	500	22 억		128308	N	N	0	N	00	N
23	20230829	112115	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	36200	-1700	5	-4.49	13433550550	364353	9.33	37500	38000	36000	49250	26550	37900	36869.50	2.81	0	-535	45166	41532	39116	35482	33066	43350	37300	23	11350	500	25010	50	1	4568286	1654	12.62	0.73	12	7.98	2868.00	49788.00	49050	20230619	-26.20	26050	20230726	38.96	49050	-26.20	20230619	26050	38.96	20230726	49050	-26.20	20230619	26050	38.96	20230726	4.01	N	248170	500	22 억		128308	N	N	0	N	00	N
24	20230829	101525	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	36550	-1350	5	-3.56	11129672500	300991	7.71	37500	38000	36000	49250	26550	37900	36976.65	2.81	0	-16901	45166	41532	39116	35482	33066	43350	37300	23	11350	500	25010	50	1	4568286	1670	12.74	0.73	12	6.59	2868.00	49788.00	49050	20230619	-25.48	26050	20230726	40.31	49050	-25.48	20230619	26050	40.31	20230726	49050	-25.48	20230619	26050	40.31	20230726	4.01	N	248170	500	22 억		128308	N	N	0	N	00	N
25	20230829	091013	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	36100	-1800	5	-4.75	3653325900	99552	2.55	37500	37500	36000	49250	26550	37900	36697.24	2.81	0	-9799	45166	41532	39116	35482	33066	43350	37300	23	11350	500	25010	50	1	4568286	1649	12.59	0.73	12	2.18	2868.00	49788.00	49050	20230619	-26.40	26050	20230726	38.58	49050	-26.40	20230619	26050	38.58	20230726	49050	-26.40	20230619	26050	38.58	20230726	4.01	N	248170	500	22 억		128308	N	N	0	N	00	N
26	20230828	160959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	37900	50	2	0.13	154361748650	3881399	98.29	37350	42750	36700	49200	26500	37850	39770.90	2.94	0	-2501	43383	40616	35083	32316	26783	42000	33700	23	11350	500	24980	50	1	4568286	1731	13.21	0.76	12	84.96	2868.00	49788.00	49050	20230619	-22.73	26050	20230726	45.49	49050	-22.73	20230619	26050	45.49	20230726	49050	-22.73	20230619	26050	45.49	20230726	4.26	N	248170	500	22 억		134532	N	N	0	N	00	N
27	20230828	151009	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	37400	-450	5	-1.19	152005534400	3818679	96.70	37350	42750	36700	49200	26500	37850	39806.25	2.94	0	-11869	43383	40616	35083	32316	26783	42000	33700	23	11350	500	24980	50	1	4568286	1709	13.04	0.75	12	83.59	2868.00	49788.00	49050	20230619	-23.75	26050	20230726	43.57	49050	-23.75	20230619	26050	43.57	20230726	49050	-23.75	20230619	26050	43.57	20230726	4.26	N	248170	500	22 억		134532	N	N	0	N	00	N
28	20230828	141012	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	38450	600	2	1.59	146632489050	3677137	93.12	37350	42750	36700	49200	26500	37850	39877.30	2.94	0	-21762	43383	40616	35083	32316	26783	42000	33700	23	11350	500	24980	50	1	4568286	1757	13.41	0.77	12	80.49	2868.00	49788.00	49050	20230619	-21.61	26050	20230726	47.60	49050	-21.61	20230619	26050	47.60	20230726	49050	-21.61	20230619	26050	47.60	20230726	4.26	N	248170	500	22 억		134532	N	N	0	N	00	N
29	20230828	131021	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	38700	850	2	2.25	139991670600	3506083	88.79	37350	42750	36700	49200	26500	37850	39928.75	2.94	0	-22871	43383	40616	35083	32316	26783	42000	33700	23	11350	500	24980	50	1	4568286	1768	13.49	0.78	12	76.75	2868.00	49788.00	49050	20230619	-21.10	26050	20230726	48.56	49050	-21.10	20230619	26050	48.56	20230726	49050	-21.10	20230619	26050	48.56	20230726	4.26	N	248170	500	22 억		134532	N	N	0	N	00	N
30	20230828	121012	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	39900	2050	2	5.42	135513415300	3391718	85.89	37350	42750	36700	49200	26500	37850	39954.76	2.94	0	-22436	43383	40616	35083	32316	26783	42000	33700	23	11350	500	24980	50	1	4568286	1823	13.91	0.80	12	74.24	2868.00	49788.00	49050	20230619	-18.65	26050	20230726	53.17	49050	-18.65	20230619	26050	53.17	20230726	49050	-18.65	20230619	26050	53.17	20230726	4.26	N	248170	500	22 억		134532	N	N	0	N	00	N
31	20230828	111008	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	40150	2300	2	6.08	129533022250	3241433	82.08	37350	42750	36700	49200	26500	37850	39962.23	2.94	0	-19999	43383	40616	35083	32316	26783	42000	33700	23	11350	500	24980	50	1	4568286	1834	14.00	0.81	12	70.96	2868.00	49788.00	49050	20230619	-18.14	26050	20230726	54.13	49050	-18.14	20230619	26050	54.13	20230726	49050	-18.14	20230619	26050	54.13	20230726	4.26	N	248170	500	22 억		134532	N	N	0	N	00	N
32	20230828	100958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	41750	3900	2	10.30	103763087850	2615446	66.23	37350	42750	36700	49200	26500	37850	39673.81	2.94	0	-14942	43383	40616	35083	32316	26783	42000	33700	23	11350	500	24980	50	1	4568286	1907	14.56	0.84	12	57.25	2868.00	49788.00	49050	20230619	-14.88	26050	20230726	60.27	49050	-14.88	20230619	26050	60.27	20230726	49050	-14.88	20230619	26050	60.27	20230726	4.26	N	248170	500	22 억		134532	N	N	0	N	00	N
33	20230828	091011	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	38300	450	2	1.19	29232721500	757256	19.18	37350	40800	37250	49200	26500	37850	38604.37	2.94	0	12582	43383	40616	35083	32316	26783	42000	33700	23	11350	500	24980	50	1	4568286	1750	13.35	0.77	12	16.58	2868.00	49788.00	49050	20230619	-21.92	26050	20230726	47.02	49050	-21.92	20230619	26050	47.02	20230726	49050	-21.92	20230619	26050	47.02	20230726	4.26	N	248170	500	22 억		134532	N	N	0	N	00	N
34	20230825	161004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	37850	8700	1	29.85	135100533700	3925713	1310.36	30400	37850	29550	37850	20450	29150	34413.45	4.43	0	-67212	32216	30682	29666	28132	27116	30175	27625	23	8700	500	19230	50	1	4568286	1729	13.20	0.76	12	85.93	2868.00	49788.00	49050	20230619	-22.83	26050	20230726	45.30	49050	-22.83	20230619	26050	45.30	20230726	49050	-22.83	20230619	26050	45.30	20230726	3.97	N	248170	500	22 억		202195	N	N	1	N	00	N
35	20230825	151010	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	37850	8700	1	29.85	132733044650	3863151	1289.48	30400	37850	29550	37850	20450	29150	34358.76	4.43	0	-67212	32216	30682	29666	28132	27116	30175	27625	23	8700	500	19230	50	1	4568286	1729	13.20	0.76	12	84.56	2868.00	49788.00	49050	20230619	-22.83	26050	20230726	45.30	49050	-22.83	20230619	26050	45.30	20230726	49050	-22.83	20230619	26050	45.30	20230726	3.97	N	248170	500	22 억		202195	N	N	1	N	00	N
36	20230825	141008	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	34050	4900	2	16.81	90787199050	2715493	906.40	30400	36300	29550	37850	20450	29150	33433.05	4.43	0	-61802	32216	30682	29666	28132	27116	30175	27625	23	8700	500	19230	50	1	4568286	1556	11.87	0.68	12	59.44	2868.00	49788.00	49050	20230619	-30.58	26050	20230726	30.71	49050	-30.58	20230619	26050	30.71	20230726	49050	-30.58	20230619	26050	30.71	20230726	3.97	N	248170	500	22 억		202195	N	N	1	N	00	N
37	20230825	131004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	34600	5450	2	18.70	78348458500	2350722	784.65	30400	36300	29550	37850	20450	29150	33329.54	4.43	0	-58160	32216	30682	29666	28132	27116	30175	27625	23	8700	500	19230	50	1	4568286	1581	12.06	0.69	12	51.46	2868.00	49788.00	49050	20230619	-29.46	26050	20230726	32.82	49050	-29.46	20230619	26050	32.82	20230726	49050	-29.46	20230619	26050	32.82	20230726	3.97	N	248170	500	22 억		202195	N	N	1	N	00	N
38	20230825	121005	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32650	3500	2	12.01	45584592800	1420939	474.29	30400	34450	29550	37850	20450	29150	32080.62	4.43	0	-43036	32216	30682	29666	28132	27116	30175	27625	23	8700	500	19230	50	1	4568286	1492	11.38	0.66	12	31.10	2868.00	49788.00	49050	20230619	-33.44	26050	20230726	25.34	49050	-33.44	20230619	26050	25.34	20230726	49050	-33.44	20230619	26050	25.34	20230726	3.97	N	248170	500	22 억		202195	N	N	1	N	00	N
39	20230825	111004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29800	650	2	2.23	16114830200	521353	174.02	30400	32050	29550	37850	20450	29150	30909.65	4.43	0	-39537	32216	30682	29666	28132	27116	30175	27625	23	8700	500	19230	50	1	4568286	1361	10.39	0.60	12	11.41	2868.00	49788.00	49050	20230619	-39.25	26050	20230726	14.40	49050	-39.25	20230619	26050	14.40	20230726	49050	-39.25	20230619	26050	14.40	20230726	3.97	N	248170	500	22 억		202195	N	N	1	N	00	N
40	20230825	101010	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30300	1150	2	3.95	14682549500	473650	158.10	30400	32050	29600	37850	20450	29150	30998.75	4.43	0	-37967	32216	30682	29666	28132	27116	30175	27625	23	8700	500	19230	50	1	4568286	1384	10.56	0.61	12	10.37	2868.00	49788.00	49050	20230619	-38.23	26050	20230726	16.31	49050	-38.23	20230619	26050	16.31	20230726	49050	-38.23	20230619	26050	16.31	20230726	3.97	N	248170	500	22 억		202195	N	N	1	N	00	N
41	20230825	091001	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30150	1000	2	3.43	4411888250	142770	47.66	30400	31650	30100	37850	20450	29150	30902.13	4.43	0	-18147	32216	30682	29666	28132	27116	30175	27625	23	8700	500	19230	50	1	4568286	1377	10.51	0.61	12	3.13	2868.00	49788.00	49050	20230619	-38.53	26050	20230726	15.74	49050	-38.53	20230619	26050	15.74	20230726	49050	-38.53	20230619	26050	15.74	20230726	3.97	N	248170	500	22 억		202195	N	N	1	N	00	N
42	20230824	160958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29150	-1400	5	-4.58	8768399550	291385	23.96	30650	31200	28650	39700	21400	30550	30096.06	3.59	0	38692	37316	33932	31616	28232	25916	32775	27075	23	9150	500	20160	50	1	4568286	1332	10.16	0.59	12	6.38	2868.00	49788.00	49050	20230619	-40.57	26050	20230726	11.90	49050	-40.57	20230619	26050	11.90	20230726	49050	-40.57	20230619	26050	11.90	20230726	3.73	N	248170	500	22 억		163933	N	N	1	N	00	N
43	20230824	150956	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29100	-1450	5	-4.75	8490562050	281850	23.18	30650	31200	28650	39700	21400	30550	30124.19	3.59	0	35421	37316	33932	31616	28232	25916	32775	27075	23	9150	500	20160	50	1	4568286	1329	10.15	0.58	12	6.17	2868.00	49788.00	49050	20230619	-40.67	26050	20230726	11.71	49050	-40.67	20230619	26050	11.71	20230726	49050	-40.67	20230619	26050	11.71	20230726	3.73	N	248170	500	22 억		163933	N	N	1	N	00	N
44	20230824	140957	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29250	-1300	5	-4.26	7442159700	245753	20.21	30650	31200	29000	39700	21400	30550	30282.94	3.59	0	25597	37316	33932	31616	28232	25916	32775	27075	23	9150	500	20160	50	1	4568286	1336	10.20	0.59	12	5.38	2868.00	49788.00	49050	20230619	-40.37	26050	20230726	12.28	49050	-40.37	20230619	26050	12.28	20230726	49050	-40.37	20230619	26050	12.28	20230726	3.73	N	248170	500	22 억		163933	N	N	1	N	00	N
45	20230824	131001	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30900	350	2	1.15	5205566000	170086	13.99	30650	31200	29900	39700	21400	30550	30605.54	3.59	0	16004	37316	33932	31616	28232	25916	32775	27075	23	9150	500	20160	50	1	4568286	1412	10.77	0.62	12	3.72	2868.00	49788.00	49050	20230619	-37.00	26050	20230726	18.62	49050	-37.00	20230619	26050	18.62	20230726	49050	-37.00	20230619	26050	18.62	20230726	3.73	N	248170	500	22 억		163933	N	N	1	N	00	N
46	20230824	121004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-50	5	-0.16	4348458950	142247	11.70	30650	31150	29900	39700	21400	30550	30569.80	3.59	0	7331	37316	33932	31616	28232	25916	32775	27075	23	9150	500	20160	50	1	4568286	1393	10.63	0.61	12	3.11	2868.00	49788.00	49050	20230619	-37.82	26050	20230726	17.08	49050	-37.82	20230619	26050	17.08	20230726	49050	-37.82	20230619	26050	17.08	20230726	3.73	N	248170	500	22 억		163933	N	N	1	N	00	N
47	20230824	110959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-50	5	-0.16	3771624400	123423	10.15	30650	31150	29900	39700	21400	30550	30558.53	3.59	0	4479	37316	33932	31616	28232	25916	32775	27075	23	9150	500	20160	50	1	4568286	1393	10.63	0.61	12	2.70	2868.00	49788.00	49050	20230619	-37.82	26050	20230726	17.08	49050	-37.82	20230619	26050	17.08	20230726	49050	-37.82	20230619	26050	17.08	20230726	3.73	N	248170	500	22 억		163933	N	N	1	N	00	N
48	20230824	100956	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-50	5	-0.16	2669488600	87582	7.20	30650	31050	29900	39700	21400	30550	30479.76	3.59	0	-543	37316	33932	31616	28232	25916	32775	27075	23	9150	500	20160	50	1	4568286	1393	10.63	0.61	12	1.92	2868.00	49788.00	49050	20230619	-37.82	26050	20230726	17.08	49050	-37.82	20230619	26050	17.08	20230726	49050	-37.82	20230619	26050	17.08	20230726	3.73	N	248170	500	22 억		163933	N	N	1	N	00	N
49	20230824	090959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-50	5	-0.16	1043428600	34314	2.82	30650	30750	29900	39700	21400	30550	30407.67	3.59	0	-3961	37316	33932	31616	28232	25916	32775	27075	23	9150	500	20160	50	1	4568286	1393	10.63	0.61	12	0.75	2868.00	49788.00	49050	20230619	-37.82	26050	20230726	17.08	49050	-37.82	20230619	26050	17.08	20230726	49050	-37.82	20230619	26050	17.08	20230726	3.73	N	248170	500	22 억		163933	N	N	1	N	00	N
50	20230823	160955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30550	-1750	5	-5.42	38248313750	1198758	51.70	31400	35000	29300	41950	22650	32300	31907.54	3.23	0	16208	40933	36616	32783	28466	24633	38775	30625	23	9650	500	21310	50	1	4568286	1396	10.65	0.61	12	26.24	2868.00	49788.00	49050	20230619	-37.72	26050	20230726	17.27	49050	-37.72	20230619	26050	17.27	20230726	49050	-37.72	20230619	26050	17.27	20230726	3.64	N	248170	500	22 억		147499	N	N	1	N	00	N
51	20230823	150952	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30250	-2050	5	-6.35	37686731300	1180313	50.90	31400	35000	29300	41950	22650	32300	31929.28	3.23	0	11599	40933	36616	32783	28466	24633	38775	30625	23	9650	500	21310	50	1	4568286	1382	10.55	0.61	12	25.84	2868.00	49788.00	49050	20230619	-38.33	26050	20230726	16.12	49050	-38.33	20230619	26050	16.12	20230726	49050	-38.33	20230619	26050	16.12	20230726	3.64	N	248170	500	22 억		147499	N	N	2	N	00	N
52	20230823	141001	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30250	-2050	5	-6.35	36509813650	1141387	49.22	31400	35000	29300	41950	22650	32300	31987.09	3.23	0	-1185	40933	36616	32783	28466	24633	38775	30625	23	9650	500	21310	50	1	4568286	1382	10.55	0.61	12	24.99	2868.00	49788.00	49050	20230619	-38.33	26050	20230726	16.12	49050	-38.33	20230619	26050	16.12	20230726	49050	-38.33	20230619	26050	16.12	20230726	3.64	N	248170	500	22 억		147499	N	N	2	N	00	N
53	20230823	130951	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-1800	5	-5.57	35009246050	1092088	47.10	31400	35000	29300	41950	22650	32300	32057.05	3.23	0	-3066	40933	36616	32783	28466	24633	38775	30625	23	9650	500	21310	50	1	4568286	1393	10.63	0.61	12	23.91	2868.00	49788.00	49050	20230619	-37.82	26050	20230726	17.08	49050	-37.82	20230619	26050	17.08	20230726	49050	-37.82	20230619	26050	17.08	20230726	3.64	N	248170	500	22 억		147499	N	N	2	N	00	N
54	20230823	120959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30650	-1650	5	-5.11	33415842750	1040078	44.86	31400	35000	29300	41950	22650	32300	32128.12	3.23	0	-6091	40933	36616	32783	28466	24633	38775	30625	23	9650	500	21310	50	1	4568286	1400	10.69	0.62	12	22.77	2868.00	49788.00	49050	20230619	-37.51	26050	20230726	17.66	49050	-37.51	20230619	26050	17.66	20230726	49050	-37.51	20230619	26050	17.66	20230726	3.64	N	248170	500	22 억		147499	N	N	2	N	00	N
55	20230823	110954	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31600	-700	5	-2.17	29967595250	929093	40.07	31400	35000	29300	41950	22650	32300	32254.65	3.23	0	-1636	40933	36616	32783	28466	24633	38775	30625	23	9650	500	21310	50	1	4568286	1444	11.02	0.63	12	20.34	2868.00	49788.00	49050	20230619	-35.58	26050	20230726	21.31	49050	-35.58	20230619	26050	21.31	20230726	49050	-35.58	20230619	26050	21.31	20230726	3.64	N	248170	500	22 억		147499	N	N	2	N	00	N
56	20230823	100955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30400	-1900	5	-5.88	8502059650	281100	12.12	31400	31750	29300	41950	22650	32300	30241.88	3.23	0	9493	40933	36616	32783	28466	24633	38775	30625	23	9650	500	21310	50	1	4568286	1389	10.60	0.61	12	6.15	2868.00	49788.00	49050	20230619	-38.02	26050	20230726	16.70	49050	-38.02	20230619	26050	16.70	20230726	49050	-38.02	20230619	26050	16.70	20230726	3.64	N	248170	500	22 억		147499	N	N	2	N	00	N
57	20230823	091002	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30300	-2000	5	-6.19	4132123450	134691	5.81	31400	31750	29900	41950	22650	32300	30672.28	3.23	0	4232	40933	36616	32783	28466	24633	38775	30625	23	9650	500	21310	50	1	4568286	1384	10.56	0.61	12	2.95	2868.00	49788.00	49050	20230619	-38.23	26050	20230726	16.31	49050	-38.23	20230619	26050	16.31	20230726	49050	-38.23	20230619	26050	16.31	20230726	3.64	N	248170	500	22 억		147499	N	N	2	N	00	N
58	20230822	160949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32300	3750	2	13.13	77136146850	2250344	4701.83	29450	37100	28950	37100	20000	28550	34283.45	4.21	0	-43966	29683	29116	28333	27766	26983	29400	28050	23	8550	500	18840	50	1	4568286	1476	11.26	0.65	12	49.26	2868.00	49788.00	49050	20230619	-34.15	26050	20230726	23.99	49050	-34.15	20230619	26050	23.99	20230726	49050	-34.15	20230619	26050	23.99	20230726	3.63	N	248170	500	22 억		192135	N	N	2	N	00	N
59	20230822	150949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32400	3850	2	13.49	66894567350	1947886	4069.88	29450	37100	28950	37100	20000	28550	34342.14	4.21	0	-47500	29683	29116	28333	27766	26983	29400	28050	23	8550	500	18840	50	1	4568286	1480	11.30	0.65	12	42.64	2868.00	49788.00	49050	20230619	-33.94	26050	20230726	24.38	49050	-33.94	20230619	26050	24.38	20230726	49050	-33.94	20230619	26050	24.38	20230726	3.63	N	248170	500	22 억		192135	Y	N	2	N	00	N
60	20230822	140950	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	37100	8550	1	29.95	63953064450	1867415	3901.75	29450	37100	28950	37100	20000	28550	34246.84	4.21	0	-47939	29683	29116	28333	27766	26983	29400	28050	23	8550	500	18840	50	1	4568286	1695	12.94	0.75	12	40.88	2868.00	49788.00	49050	20230619	-24.36	26050	20230726	42.42	49050	-24.36	20230619	26050	42.42	20230726	49050	-24.36	20230619	26050	42.42	20230726	3.63	N	248170	500	22 억		192135	N	N	2	N	00	N
61	20230822	130947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	37100	8550	1	29.95	63707202750	1860788	3887.90	29450	37100	28950	37100	20000	28550	34236.68	4.21	0	-47939	29683	29116	28333	27766	26983	29400	28050	23	8550	500	18840	50	1	4568286	1695	12.94	0.75	12	40.73	2868.00	49788.00	49050	20230619	-24.36	26050	20230726	42.42	49050	-24.36	20230619	26050	42.42	20230726	49050	-24.36	20230619	26050	42.42	20230726	3.63	N	248170	500	22 억		192135	N	N	2	N	00	N
62	20230822	120934	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	37100	8550	1	29.95	63360095150	1851432	3868.35	29450	37100	28950	37100	20000	28550	34222.21	4.21	0	-47939	29683	29116	28333	27766	26983	29400	28050	23	8550	500	18840	50	1	4568286	1695	12.94	0.75	12	40.53	2868.00	49788.00	49050	20230619	-24.36	26050	20230726	42.42	49050	-24.36	20230619	26050	42.42	20230726	49050	-24.36	20230619	26050	42.42	20230726	3.63	N	248170	500	22 억		192135	N	N	2	N	00	N
63	20230822	110947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	36750	8200	2	28.72	55475724250	1638225	3422.88	29450	37050	28950	37100	20000	28550	33863.31	4.21	0	-47401	29683	29116	28333	27766	26983	29400	28050	23	8550	500	18840	50	1	4568286	1679	12.81	0.74	12	35.86	2868.00	49788.00	49050	20230619	-25.08	26050	20230726	41.07	49050	-25.08	20230619	26050	41.07	20230726	49050	-25.08	20230619	26050	41.07	20230726	3.63	N	248170	500	22 억		192135	N	N	2	N	00	N
64	20230822	100944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33950	5400	2	18.91	30532377550	931185	1945.60	29450	35150	28950	37100	20000	28550	32788.73	4.21	0	-47025	29683	29116	28333	27766	26983	29400	28050	23	8550	500	18840	50	1	4568286	1551	11.84	0.68	12	20.38	2868.00	49788.00	49050	20230619	-30.78	26050	20230726	30.33	49050	-30.78	20230619	26050	30.33	20230726	49050	-30.78	20230619	26050	30.33	20230726	3.63	N	248170	500	22 억		192135	N	N	2	N	00	N
65	20230822	090944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29700	1150	2	4.03	872894100	29735	62.13	29450	29750	28950	37100	20000	28550	29355.78	4.21	0	-378	29683	29116	28333	27766	26983	29400	28050	23	8550	500	18840	50	1	4568286	1357	10.36	0.60	12	0.65	2868.00	49788.00	49050	20230619	-39.45	26050	20230726	14.01	49050	-39.45	20230619	26050	14.01	20230726	49050	-39.45	20230619	26050	14.01	20230726	3.63	N	248170	500	22 억		192135	N	N	2	N	00	N
66	20230821	160943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28550	1050	2	3.82	1347763850	47369	411.08	27550	28900	27550	35750	19250	27500	28452.98	4.32	0	-5465	28166	27832	27316	26982	26466	28000	27150	23	8250	500	18150	50	1	4568286	1304	9.95	0.57	12	1.04	2868.00	49788.00	49050	20230619	-41.79	26050	20230726	9.60	49050	-41.79	20230619	26050	9.60	20230726	49050	-41.79	20230619	26050	9.60	20230726	3.63	N	248170	500	22 억		197345	N	N	2	N	00	N
67	20230821	150949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	850	2	3.09	1295147250	45522	395.05	27550	28900	27550	35750	19250	27500	28451.65	4.32	0	-4760	28166	27832	27316	26982	26466	28000	27150	23	8250	500	18150	50	1	4568286	1295	9.88	0.57	12	1.00	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	3.63	N	248170	500	22 억		197345	N	N	3	N	00	N
68	20230821	140945	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	750	2	2.73	1220445900	42881	372.13	27550	28900	27550	35750	19250	27500	28461.90	4.32	0	-4322	28166	27832	27316	26982	26466	28000	27150	23	8250	500	18150	50	1	4568286	1291	9.85	0.57	12	0.94	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	3.63	N	248170	500	22 억		197345	N	N	3	N	00	N
69	20230821	130955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	800	2	2.91	1145789500	40250	349.30	27550	28900	27550	35750	19250	27500	28467.54	4.32	0	-3737	28166	27832	27316	26982	26466	28000	27150	23	8250	500	18150	50	1	4568286	1293	9.87	0.57	12	0.88	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	3.63	N	248170	500	22 억		197345	N	N	3	N	00	N
70	20230821	120952	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28600	1100	2	4.00	1085859150	38140	330.99	27550	28900	27550	35750	19250	27500	28471.11	4.32	0	-3147	28166	27832	27316	26982	26466	28000	27150	23	8250	500	18150	50	1	4568286	1307	9.97	0.57	12	0.83	2868.00	49788.00	49050	20230619	-41.69	26050	20230726	9.79	49050	-41.69	20230619	26050	9.79	20230726	49050	-41.69	20230619	26050	9.79	20230726	3.63	N	248170	500	22 억		197345	N	N	3	N	00	N
71	20230821	110944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28750	1250	2	4.55	1021880100	35900	311.55	27550	28900	27550	35750	19250	27500	28465.43	4.32	0	-2064	28166	27832	27316	26982	26466	28000	27150	23	8250	500	18150	50	1	4568286	1313	10.02	0.58	12	0.79	2868.00	49788.00	49050	20230619	-41.39	26050	20230726	10.36	49050	-41.39	20230619	26050	10.36	20230726	49050	-41.39	20230619	26050	10.36	20230726	3.63	N	248170	500	22 억		197345	N	N	3	N	00	N
72	20230821	100942	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28650	1150	2	4.18	818483400	28770	249.67	27550	28900	27550	35750	19250	27500	28450.19	4.32	0	-2318	28166	27832	27316	26982	26466	28000	27150	23	8250	500	18150	50	1	4568286	1309	9.99	0.58	12	0.63	2868.00	49788.00	49050	20230619	-41.59	26050	20230726	9.98	49050	-41.59	20230619	26050	9.98	20230726	49050	-41.59	20230619	26050	9.98	20230726	3.63	N	248170	500	22 억		197345	N	N	3	N	00	N
73	20230821	090952	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28500	1000	2	3.64	371789150	13107	113.75	27550	28700	27550	35750	19250	27500	28367.68	4.32	0	-479	28166	27832	27316	26982	26466	28000	27150	23	8250	500	18150	50	1	4568286	1302	9.94	0.57	12	0.29	2868.00	49788.00	49050	20230619	-41.90	26050	20230726	9.40	49050	-41.90	20230619	26050	9.40	20230726	49050	-41.90	20230619	26050	9.40	20230726	3.63	N	248170	500	22 억		197345	N	N	3	N	00	N
74	20230818	160943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	200	2	0.73	306672900	11217	75.79	26800	27650	26800	35450	19150	27300	27338.56	4.31	0	-47	28666	27982	27266	26582	25866	27625	26225	23	8150	500	18010	50	1	4568286	1256	9.59	0.55	12	0.25	2868.00	49788.00	49050	20230619	-43.93	26050	20230726	5.57	49050	-43.93	20230619	26050	5.57	20230726	49050	-43.93	20230619	26050	5.57	20230726	3.66	N	248170	500	22 억		197029	N	N	3	N	00	N
75	20230818	150935	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	250	2	0.92	278335350	10188	68.84	26800	27650	26800	35450	19150	27300	27319.93	4.31	0	62	28666	27982	27266	26582	25866	27625	26225	23	8150	500	18010	50	1	4568286	1259	9.61	0.55	12	0.22	2868.00	49788.00	49050	20230619	-43.83	26050	20230726	5.76	49050	-43.83	20230619	26050	5.76	20230726	49050	-43.83	20230619	26050	5.76	20230726	3.66	N	248170	500	22 억		197029	N	N	9	N	00	N
76	20230818	140943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	0	3	0.00	215861900	7919	53.51	26800	27550	26800	35450	19150	27300	27258.71	4.31	0	227	28666	27982	27266	26582	25866	27625	26225	23	8150	500	18010	50	1	4568286	1247	9.52	0.55	12	0.17	2868.00	49788.00	49050	20230619	-44.34	26050	20230726	4.80	49050	-44.34	20230619	26050	4.80	20230726	49050	-44.34	20230619	26050	4.80	20230726	3.66	N	248170	500	22 억		197029	N	N	9	N	00	N
77	20230818	130935	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	50	2	0.18	193495300	7104	48.00	26800	27550	26800	35450	19150	27300	27237.47	4.31	0	619	28666	27982	27266	26582	25866	27625	26225	23	8150	500	18010	50	1	4568286	1249	9.54	0.55	12	0.16	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	3.66	N	248170	500	22 억		197029	N	N	9	N	00	N
78	20230818	120947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	50	2	0.18	128568450	4731	31.97	26800	27550	26800	35450	19150	27300	27175.61	4.31	0	-170	28666	27982	27266	26582	25866	27625	26225	23	8150	500	18010	50	1	4568286	1249	9.54	0.55	12	0.10	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	3.66	N	248170	500	22 억		197029	N	N	9	N	00	N
79	20230818	110938	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	50	2	0.18	87897600	3244	21.92	26800	27400	26800	35450	19150	27300	27095.12	4.31	0	-225	28666	27982	27266	26582	25866	27625	26225	23	8150	500	18010	50	1	4568286	1249	9.54	0.55	12	0.07	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	3.66	N	248170	500	22 억		197029	N	N	9	N	00	N
80	20230818	100944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26950	-350	5	-1.28	44037350	1631	11.02	26800	27300	26800	35450	19150	27300	26999.29	4.31	0	-726	28666	27982	27266	26582	25866	27625	26225	23	8150	500	18010	50	1	4568286	1231	9.40	0.54	12	0.04	2868.00	49788.00	49050	20230619	-45.06	26050	20230726	3.45	49050	-45.06	20230619	26050	3.45	20230726	49050	-45.06	20230619	26050	3.45	20230726	3.66	N	248170	500	22 억		197029	N	N	9	N	00	N
81	20230818	090948	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	-200	5	-0.73	7379500	274	1.85	26800	27300	26800	35450	19150	27300	26925.65	4.31	0	-128	28666	27982	27266	26582	25866	27625	26225	23	8150	500	18010	50	1	4568286	1238	9.45	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.75	26050	20230726	4.03	49050	-44.75	20230619	26050	4.03	20230726	49050	-44.75	20230619	26050	4.03	20230726	3.66	N	248170	500	22 억		197029	N	N	9	N	00	N
82	20230817	160943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	-50	5	-0.18	394991050	14574	113.18	27350	27950	26550	35550	19150	27350	27101.83	4.40	0	-4182	28283	27816	27483	27016	26683	27650	26850	23	8200	500	18050	50	1	4568286	1247	9.52	0.55	12	0.32	2868.00	49788.00	49050	20230619	-44.34	26050	20230726	4.80	49050	-44.34	20230619	26050	4.80	20230726	49050	-44.34	20230619	26050	4.80	20230726	3.66	N	248170	500	22 억		200959	N	N	9	N	00	N
83	20230817	150950	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27150	-200	5	-0.73	376812950	13907	108.00	27350	27950	26550	35550	19150	27350	27095.20	4.40	0	-4173	28283	27816	27483	27016	26683	27650	26850	23	8200	500	18050	50	1	4568286	1240	9.47	0.55	12	0.30	2868.00	49788.00	49050	20230619	-44.65	26050	20230726	4.22	49050	-44.65	20230619	26050	4.22	20230726	49050	-44.65	20230619	26050	4.22	20230726	3.66	N	248170	500	22 억		200959	N	N	0	N	00	N
84	20230817	140941	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	-150	5	-0.55	320024700	11815	91.75	27350	27950	26550	35550	19150	27350	27086.31	4.40	0	-4756	28283	27816	27483	27016	26683	27650	26850	23	8200	500	18050	50	1	4568286	1243	9.48	0.55	12	0.26	2868.00	49788.00	49050	20230619	-44.55	26050	20230726	4.41	49050	-44.55	20230619	26050	4.41	20230726	49050	-44.55	20230619	26050	4.41	20230726	3.66	N	248170	500	22 억		200959	N	N	0	N	00	N
85	20230817	130938	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	-50	5	-0.18	302035650	11154	86.62	27350	27950	26550	35550	19150	27350	27078.68	4.40	0	-4899	28283	27816	27483	27016	26683	27650	26850	23	8200	500	18050	50	1	4568286	1247	9.52	0.55	12	0.24	2868.00	49788.00	49050	20230619	-44.34	26050	20230726	4.80	49050	-44.34	20230619	26050	4.80	20230726	49050	-44.34	20230619	26050	4.80	20230726	3.66	N	248170	500	22 억		200959	N	N	0	N	00	N
86	20230817	120941	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	-150	5	-0.55	284091300	10494	81.49	27350	27950	26550	35550	19150	27350	27071.78	4.40	0	-5246	28283	27816	27483	27016	26683	27650	26850	23	8200	500	18050	50	1	4568286	1243	9.48	0.55	12	0.23	2868.00	49788.00	49050	20230619	-44.55	26050	20230726	4.41	49050	-44.55	20230619	26050	4.41	20230726	49050	-44.55	20230619	26050	4.41	20230726	3.66	N	248170	500	22 억		200959	N	N	0	N	00	N
87	20230817	110942	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26800	-550	5	-2.01	271032800	10012	77.75	27350	27950	26550	35550	19150	27350	27070.80	4.40	0	-5421	28283	27816	27483	27016	26683	27650	26850	23	8200	500	18050	50	1	4568286	1224	9.34	0.54	12	0.22	2868.00	49788.00	49050	20230619	-45.36	26050	20230726	2.88	49050	-45.36	20230619	26050	2.88	20230726	49050	-45.36	20230619	26050	2.88	20230726	3.66	N	248170	500	22 억		200959	N	N	0	N	00	N
88	20230817	100937	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27250	-100	5	-0.37	230241750	8500	66.01	27350	27950	26550	35550	19150	27350	27087.26	4.40	0	-4798	28283	27816	27483	27016	26683	27650	26850	23	8200	500	18050	50	1	4568286	1245	9.50	0.55	12	0.19	2868.00	49788.00	49050	20230619	-44.44	26050	20230726	4.61	49050	-44.44	20230619	26050	4.61	20230726	49050	-44.44	20230619	26050	4.61	20230726	3.66	N	248170	500	22 억		200959	N	N	0	N	00	N
89	20230817	090935	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26850	-500	5	-1.83	54025400	2000	15.53	27350	27350	26800	35550	19150	27350	27012.70	4.40	0	-1576	28283	27816	27483	27016	26683	27650	26850	23	8200	500	18050	50	1	4568286	1227	9.36	0.54	12	0.04	2868.00	49788.00	49050	20230619	-45.26	26050	20230726	3.07	49050	-45.26	20230619	26050	3.07	20230726	49050	-45.26	20230619	26050	3.07	20230726	3.66	N	248170	500	22 억		200959	N	N	0	N	00	N
90	20230816	160940	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-650	5	-2.32	352700300	12877	197.62	27850	27950	27150	36400	19600	28000	27389.96	4.42	0	-1200	28666	28332	28166	27832	27666	28250	27750	23	8400	500	18480	50	1	4568286	1249	9.54	0.55	12	0.28	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	3.71	N	248170	500	22 억		202018	N	N	1	N	00	N
91	20230816	150943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-650	5	-2.32	314133700	11464	175.94	27850	27950	27150	36400	19600	28000	27401.70	4.42	0	-1283	28666	28332	28166	27832	27666	28250	27750	23	8400	500	18480	50	1	4568286	1249	9.54	0.55	12	0.25	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	3.71	N	248170	500	22 억		202018	N	N	1	N	00	N
92	20230816	140941	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-550	5	-1.96	275658400	10059	154.37	27850	27950	27150	36400	19600	28000	27404.10	4.42	0	-1924	28666	28332	28166	27832	27666	28250	27750	23	8400	500	18480	50	1	4568286	1254	9.57	0.55	12	0.22	2868.00	49788.00	49050	20230619	-44.04	26050	20230726	5.37	49050	-44.04	20230619	26050	5.37	20230726	49050	-44.04	20230619	26050	5.37	20230726	3.71	N	248170	500	22 억		202018	N	N	1	N	00	N
93	20230816	130937	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	-500	5	-1.79	255504450	9323	143.08	27850	27950	27150	36400	19600	28000	27405.76	4.42	0	-2064	28666	28332	28166	27832	27666	28250	27750	23	8400	500	18480	50	1	4568286	1256	9.59	0.55	12	0.20	2868.00	49788.00	49050	20230619	-43.93	26050	20230726	5.57	49050	-43.93	20230619	26050	5.57	20230726	49050	-43.93	20230619	26050	5.57	20230726	3.71	N	248170	500	22 억		202018	N	N	1	N	00	N
94	20230816	120952	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-550	5	-1.96	232479600	8484	130.20	27850	27950	27150	36400	19600	28000	27402.05	4.42	0	-2390	28666	28332	28166	27832	27666	28250	27750	23	8400	500	18480	50	1	4568286	1254	9.57	0.55	12	0.19	2868.00	49788.00	49050	20230619	-44.04	26050	20230726	5.37	49050	-44.04	20230619	26050	5.37	20230726	49050	-44.04	20230619	26050	5.37	20230726	3.71	N	248170	500	22 억		202018	N	N	1	N	00	N
95	20230816	110947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-550	5	-1.96	184396100	6739	103.42	27850	27950	27150	36400	19600	28000	27362.44	4.42	0	-2859	28666	28332	28166	27832	27666	28250	27750	23	8400	500	18480	50	1	4568286	1254	9.57	0.55	12	0.15	2868.00	49788.00	49050	20230619	-44.04	26050	20230726	5.37	49050	-44.04	20230619	26050	5.37	20230726	49050	-44.04	20230619	26050	5.37	20230726	3.71	N	248170	500	22 억		202018	N	N	1	N	00	N
96	20230816	100942	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	-650	5	-2.32	151633100	5545	85.10	27850	27950	27150	36400	19600	28000	27345.80	4.42	0	-2963	28666	28332	28166	27832	27666	28250	27750	23	8400	500	18480	50	1	4568286	1249	9.54	0.55	12	0.12	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	3.71	N	248170	500	22 억		202018	N	N	1	N	00	N
97	20230816	090937	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	-500	5	-1.79	17638300	637	9.78	27850	27950	27500	36400	19600	28000	27689.15	4.42	0	-230	28666	28332	28166	27832	27666	28250	27750	23	8400	500	18480	50	1	4568286	1256	9.59	0.55	12	0.01	2868.00	49788.00	49050	20230619	-43.93	26050	20230726	5.57	49050	-43.93	20230619	26050	5.57	20230726	49050	-43.93	20230619	26050	5.57	20230726	3.71	N	248170	500	22 억		202018	N	N	1	N	00	N
98	20230814	160930	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	-450	5	-1.58	179446650	6374	47.13	28450	28500	28000	36950	19950	28450	28153.66	4.47	0	-2549	28950	28700	28300	28050	27650	28825	28175	23	8500	500	18770	50	1	4568286	1279	9.76	0.56	12	0.14	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	3.72	N	248170	500	22 억		204116	N	N	1	N	00	N
99	20230814	150927	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28150	-300	5	-1.05	154415100	5481	40.52	28450	28500	28000	36950	19950	28450	28172.75	4.47	0	-2422	28950	28700	28300	28050	27650	28825	28175	23	8500	500	18770	50	1	4568286	1286	9.82	0.57	12	0.12	2868.00	49788.00	49050	20230619	-42.61	26050	20230726	8.06	49050	-42.61	20230619	26050	8.06	20230726	49050	-42.61	20230619	26050	8.06	20230726	3.72	N	248170	500	22 억		204116	N	N	1	N	00	N
100	20230814	140929	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	-250	5	-0.88	113441700	4022	29.74	28450	28500	28050	36950	19950	28450	28205.24	4.47	0	-1971	28950	28700	28300	28050	27650	28825	28175	23	8500	500	18770	50	1	4568286	1288	9.83	0.57	12	0.09	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.72	N	248170	500	22 억		204116	N	N	1	N	00	N
101	20230814	130919	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	-250	5	-0.88	106008800	3758	27.79	28450	28500	28050	36950	19950	28450	28208.77	4.47	0	-1915	28950	28700	28300	28050	27650	28825	28175	23	8500	500	18770	50	1	4568286	1288	9.83	0.57	12	0.08	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.72	N	248170	500	22 억		204116	N	N	1	N	00	N
102	20230814	120926	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	-150	5	-0.53	104176600	3693	27.30	28450	28500	28050	36950	19950	28450	28209.14	4.47	0	-1892	28950	28700	28300	28050	27650	28825	28175	23	8500	500	18770	50	1	4568286	1293	9.87	0.57	12	0.08	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	3.72	N	248170	500	22 억		204116	N	N	1	N	00	N
103	20230814	110920	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28150	-300	5	-1.05	70912150	2511	18.57	28450	28500	28050	36950	19950	28450	28240.52	4.47	0	-1439	28950	28700	28300	28050	27650	28825	28175	23	8500	500	18770	50	1	4568286	1286	9.82	0.57	12	0.05	2868.00	49788.00	49050	20230619	-42.61	26050	20230726	8.06	49050	-42.61	20230619	26050	8.06	20230726	49050	-42.61	20230619	26050	8.06	20230726	3.72	N	248170	500	22 억		204116	N	N	1	N	00	N
104	20230814	100921	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	-400	5	-1.41	58395250	2066	15.28	28450	28500	28050	36950	19950	28450	28264.79	4.47	0	-1186	28950	28700	28300	28050	27650	28825	28175	23	8500	500	18770	50	1	4568286	1281	9.78	0.56	12	0.05	2868.00	49788.00	49050	20230619	-42.81	26050	20230726	7.68	49050	-42.81	20230619	26050	7.68	20230726	49050	-42.81	20230619	26050	7.68	20230726	3.72	N	248170	500	22 억		204116	N	N	1	N	00	N
105	20230814	090920	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	-100	5	-0.35	8855200	312	2.31	28450	28500	28100	36950	19950	28450	28381.83	4.47	0	-163	28950	28700	28300	28050	27650	28825	28175	23	8500	500	18770	50	1	4568286	1295	9.88	0.57	12	0.01	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	3.72	N	248170	500	22 억		204116	N	N	1	N	00	N
106	20230811	160920	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	350	2	1.25	378751600	13356	108.95	28100	28550	27900	36500	19700	28100	28358.39	4.39	0	3438	28666	28382	27966	27682	27266	28525	27825	23	8400	500	18540	50	1	4568286	1300	9.92	0.57	12	0.29	2868.00	49788.00	49050	20230619	-42.00	26050	20230726	9.21	49050	-42.00	20230619	26050	9.21	20230726	49050	-42.00	20230619	26050	9.21	20230726	3.76	N	248170	500	22 억		200465	N	N	1	N	00	N
107	20230811	150916	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	250	2	0.89	343594550	12118	98.85	28100	28550	27900	36500	19700	28100	28354.34	4.39	0	3494	28666	28382	27966	27682	27266	28525	27825	23	8400	500	18540	50	1	4568286	1295	9.88	0.57	12	0.27	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	3.76	N	248170	500	22 억		200465	N	N	2	N	00	N
108	20230811	140914	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	200	2	0.71	290571950	10250	83.61	28100	28550	27900	36500	19700	28100	28348.80	4.39	0	3648	28666	28382	27966	27682	27266	28525	27825	23	8400	500	18540	50	1	4568286	1293	9.87	0.57	12	0.22	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	3.76	N	248170	500	22 억		200465	N	N	2	N	00	N
109	20230811	130912	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	300	2	1.07	266877050	9415	76.80	28100	28550	27900	36500	19700	28100	28346.28	4.39	0	4136	28666	28382	27966	27682	27266	28525	27825	23	8400	500	18540	50	1	4568286	1297	9.90	0.57	12	0.21	2868.00	49788.00	49050	20230619	-42.10	26050	20230726	9.02	49050	-42.10	20230619	26050	9.02	20230726	49050	-42.10	20230619	26050	9.02	20230726	3.76	N	248170	500	22 억		200465	N	N	2	N	00	N
110	20230811	120905	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	250	2	0.89	214566800	7576	61.80	28100	28500	27900	36500	19700	28100	28322.29	4.39	0	3078	28666	28382	27966	27682	27266	28525	27825	23	8400	500	18540	50	1	4568286	1295	9.88	0.57	12	0.17	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	3.76	N	248170	500	22 억		200465	N	N	2	N	00	N
111	20230811	110905	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	200	2	0.71	191621700	6767	55.20	28100	28500	27900	36500	19700	28100	28317.50	4.39	0	3157	28666	28382	27966	27682	27266	28525	27825	23	8400	500	18540	50	1	4568286	1293	9.87	0.57	12	0.15	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	3.76	N	248170	500	22 억		200465	N	N	2	N	00	N
112	20230811	100901	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	350	2	1.25	142460400	5033	41.06	28100	28500	27900	36500	19700	28100	28305.80	4.39	0	2388	28666	28382	27966	27682	27266	28525	27825	23	8400	500	18540	50	1	4568286	1300	9.92	0.57	12	0.11	2868.00	49788.00	49050	20230619	-42.00	26050	20230726	9.21	49050	-42.00	20230619	26050	9.21	20230726	49050	-42.00	20230619	26050	9.21	20230726	3.76	N	248170	500	22 억		200465	N	N	2	N	00	N
113	20230811	090912	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	150	2	0.53	15687000	560	4.57	28100	28300	27900	36500	19700	28100	28010.42	4.39	0	232	28666	28382	27966	27682	27266	28525	27825	23	8400	500	18540	50	1	4568286	1291	9.85	0.57	12	0.01	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	3.76	N	248170	500	22 억		200465	N	N	2	N	00	N
114	20230810	160902	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	200	2	0.72	341678650	12239	127.60	27650	28250	27550	36250	19550	27900	27917.20	4.27	0	4490	28200	28050	27750	27600	27300	28125	27675	23	8350	500	18410	50	1	4568286	1284	9.80	0.56	12	0.27	2868.00	49788.00	49050	20230619	-42.71	26050	20230726	7.87	49050	-42.71	20230619	26050	7.87	20230726	49050	-42.71	20230619	26050	7.87	20230726	3.79	N	248170	500	22 억		194963	N	N	2	N	00	N
115	20230810	150900	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	100	2	0.36	330771800	11850	123.54	27650	28250	27550	36250	19550	27900	27913.23	4.27	0	4403	28200	28050	27750	27600	27300	28125	27675	23	8350	500	18410	50	1	4568286	1279	9.76	0.56	12	0.26	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	3.79	N	248170	500	22 억		194963	N	N	1	N	00	N
116	20230810	140901	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	200	2	0.72	283157400	10154	105.86	27650	28250	27550	36250	19550	27900	27886.29	4.27	0	4415	28200	28050	27750	27600	27300	28125	27675	23	8350	500	18410	50	1	4568286	1284	9.80	0.56	12	0.22	2868.00	49788.00	49050	20230619	-42.71	26050	20230726	7.87	49050	-42.71	20230619	26050	7.87	20230726	49050	-42.71	20230619	26050	7.87	20230726	3.79	N	248170	500	22 억		194963	N	N	1	N	00	N
117	20230810	130853	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	100	2	0.36	253740800	9105	94.92	27650	28250	27550	36250	19550	27900	27868.29	4.27	0	3924	28200	28050	27750	27600	27300	28125	27675	23	8350	500	18410	50	1	4568286	1279	9.76	0.56	12	0.20	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	3.79	N	248170	500	22 억		194963	N	N	1	N	00	N
118	20230810	120909	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27850	-50	5	-0.18	209711850	7529	78.49	27650	28250	27550	36250	19550	27900	27853.88	4.27	0	3009	28200	28050	27750	27600	27300	28125	27675	23	8350	500	18410	50	1	4568286	1272	9.71	0.56	12	0.16	2868.00	49788.00	49050	20230619	-43.22	26050	20230726	6.91	49050	-43.22	20230619	26050	6.91	20230726	49050	-43.22	20230619	26050	6.91	20230726	3.79	N	248170	500	22 억		194963	N	N	1	N	00	N
119	20230810	110911	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	150	2	0.54	171139850	6147	64.08	27650	28250	27550	36250	19550	27900	27841.20	4.27	0	2937	28200	28050	27750	27600	27300	28125	27675	23	8350	500	18410	50	1	4568286	1281	9.78	0.56	12	0.13	2868.00	49788.00	49050	20230619	-42.81	26050	20230726	7.68	49050	-42.81	20230619	26050	7.68	20230726	49050	-42.81	20230619	26050	7.68	20230726	3.79	N	248170	500	22 억		194963	N	N	1	N	00	N
120	20230810	100904	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27800	-100	5	-0.36	93187800	3363	35.06	27650	27950	27550	36250	19550	27900	27709.72	4.27	0	924	28200	28050	27750	27600	27300	28125	27675	23	8350	500	18410	50	1	4568286	1270	9.69	0.56	12	0.07	2868.00	49788.00	49050	20230619	-43.32	26050	20230726	6.72	49050	-43.32	20230619	26050	6.72	20230726	49050	-43.32	20230619	26050	6.72	20230726	3.79	N	248170	500	22 억		194963	N	N	1	N	00	N
121	20230810	090914	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	-200	5	-0.72	15912200	576	6.01	27650	27700	27550	36250	19550	27900	27625.35	4.27	0	12	28200	28050	27750	27600	27300	28125	27675	23	8350	500	18410	50	1	4568286	1265	9.66	0.56	12	0.01	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	3.79	N	248170	500	22 억		194963	N	N	1	N	00	N
122	20230809	160901	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27900	450	2	1.64	256510000	9252	44.96	27450	27900	27450	35650	19250	27450	27724.59	4.25	0	900	28716	28082	27766	27132	26816	27925	26975	23	8200	500	18110	50	1	4568286	1275	9.73	0.56	12	0.20	2868.00	49788.00	49050	20230619	-43.12	26050	20230726	7.10	49050	-43.12	20230619	26050	7.10	20230726	49050	-43.12	20230619	26050	7.10	20230726	3.78	N	248170	500	22 억		193940	N	N	1	N	00	N
123	20230809	150851	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27800	350	2	1.28	223128650	8052	39.13	27450	27900	27450	35650	19250	27450	27710.96	4.25	0	1344	28716	28082	27766	27132	26816	27925	26975	23	8200	500	18110	50	1	4568286	1270	9.69	0.56	12	0.18	2868.00	49788.00	49050	20230619	-43.32	26050	20230726	6.72	49050	-43.32	20230619	26050	6.72	20230726	49050	-43.32	20230619	26050	6.72	20230726	3.78	N	248170	500	22 억		193940	N	N	1	N	00	N
124	20230809	140848	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	250	2	0.91	166802050	6024	29.27	27450	27900	27450	35650	19250	27450	27689.58	4.25	0	329	28716	28082	27766	27132	26816	27925	26975	23	8200	500	18110	50	1	4568286	1265	9.66	0.56	12	0.13	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	3.78	N	248170	500	22 억		193940	N	N	1	N	00	N
125	20230809	130909	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27750	300	2	1.09	147107450	5314	25.82	27450	27900	27450	35650	19250	27450	27683.00	4.25	0	238	28716	28082	27766	27132	26816	27925	26975	23	8200	500	18110	50	1	4568286	1268	9.68	0.56	12	0.12	2868.00	49788.00	49050	20230619	-43.43	26050	20230726	6.53	49050	-43.43	20230619	26050	6.53	20230726	49050	-43.43	20230619	26050	6.53	20230726	3.78	N	248170	500	22 억		193940	N	N	1	N	00	N
126	20230809	120907	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	250	2	0.91	132694500	4794	23.29	27450	27900	27450	35650	19250	27450	27679.29	4.25	0	124	28716	28082	27766	27132	26816	27925	26975	23	8200	500	18110	50	1	4568286	1265	9.66	0.56	12	0.10	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	3.78	N	248170	500	22 억		193940	N	N	1	N	00	N
127	20230809	110900	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	150	2	0.55	112183500	4053	19.69	27450	27900	27450	35650	19250	27450	27679.13	4.25	0	-2	28716	28082	27766	27132	26816	27925	26975	23	8200	500	18110	50	1	4568286	1261	9.62	0.55	12	0.09	2868.00	49788.00	49050	20230619	-43.73	26050	20230726	5.95	49050	-43.73	20230619	26050	5.95	20230726	49050	-43.73	20230619	26050	5.95	20230726	3.78	N	248170	500	22 억		193940	N	N	1	N	00	N
128	20230809	100849	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27900	450	2	1.64	74210300	2686	13.05	27450	27900	27450	35650	19250	27450	27628.56	4.25	0	165	28716	28082	27766	27132	26816	27925	26975	23	8200	500	18110	50	1	4568286	1275	9.73	0.56	12	0.06	2868.00	49788.00	49050	20230619	-43.12	26050	20230726	7.10	49050	-43.12	20230619	26050	7.10	20230726	49050	-43.12	20230619	26050	7.10	20230726	3.78	N	248170	500	22 억		193940	N	N	1	N	00	N
129	20230809	090853	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	200	2	0.73	15453700	562	2.73	27450	27700	27450	35650	19250	27450	27497.69	4.25	0	-120	28716	28082	27766	27132	26816	27925	26975	23	8200	500	18110	50	1	4568286	1263	9.64	0.56	12	0.01	2868.00	49788.00	49050	20230619	-43.63	26050	20230726	6.14	49050	-43.63	20230619	26050	6.14	20230726	49050	-43.63	20230619	26050	6.14	20230726	3.78	N	248170	500	22 억		193940	N	N	1	N	00	N
130	20230808	160910	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	-900	5	-3.17	565499850	20415	111.97	28350	28400	27450	36850	19850	28350	27700.32	4.46	0	-9753	28850	28600	28100	27850	27350	28725	27975	23	8500	500	18710	50	1	4568286	1254	9.57	0.55	12	0.45	2868.00	49788.00	49050	20230619	-44.04	26050	20230726	5.37	49050	-44.04	20230619	26050	5.37	20230726	49050	-44.04	20230619	26050	5.37	20230726	3.79	N	248170	500	22 억		203565	N	N	1	N	00	N
131	20230808	150859	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	-850	5	-3.00	535723400	19331	106.02	28350	28400	27450	36850	19850	28350	27713.18	4.46	0	-9468	28850	28600	28100	27850	27350	28725	27975	23	8500	500	18710	50	1	4568286	1256	9.59	0.55	12	0.42	2868.00	49788.00	49050	20230619	-43.93	26050	20230726	5.57	49050	-43.93	20230619	26050	5.57	20230726	49050	-43.93	20230619	26050	5.57	20230726	3.79	N	248170	500	22 억		203565	N	N	1	N	00	N
132	20230808	140855	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	-700	5	-2.47	398432450	14343	78.67	28350	28400	27450	36850	19850	28350	27778.88	4.46	0	-7033	28850	28600	28100	27850	27350	28725	27975	23	8500	500	18710	50	1	4568286	1263	9.64	0.56	12	0.31	2868.00	49788.00	49050	20230619	-43.63	26050	20230726	6.14	49050	-43.63	20230619	26050	6.14	20230726	49050	-43.63	20230619	26050	6.14	20230726	3.79	N	248170	500	22 억		203565	N	N	1	N	00	N
133	20230808	130847	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27600	-750	5	-2.65	378782900	13631	74.76	28350	28400	27450	36850	19850	28350	27788.34	4.46	0	-6501	28850	28600	28100	27850	27350	28725	27975	23	8500	500	18710	50	1	4568286	1261	9.62	0.55	12	0.30	2868.00	49788.00	49050	20230619	-43.73	26050	20230726	5.95	49050	-43.73	20230619	26050	5.95	20230726	49050	-43.73	20230619	26050	5.95	20230726	3.79	N	248170	500	22 억		203565	N	N	1	N	00	N
134	20230808	120853	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	-800	5	-2.82	332641800	11955	65.57	28350	28400	27550	36850	19850	28350	27824.49	4.46	0	-5199	28850	28600	28100	27850	27350	28725	27975	23	8500	500	18710	50	1	4568286	1259	9.61	0.55	12	0.26	2868.00	49788.00	49050	20230619	-43.83	26050	20230726	5.76	49050	-43.83	20230619	26050	5.76	20230726	49050	-43.83	20230619	26050	5.76	20230726	3.79	N	248170	500	22 억		203565	N	N	1	N	00	N
135	20230808	110841	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	-650	5	-2.29	276398950	9918	54.40	28350	28400	27600	36850	19850	28350	27868.42	4.46	0	-3903	28850	28600	28100	27850	27350	28725	27975	23	8500	500	18710	50	1	4568286	1265	9.66	0.56	12	0.22	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	3.79	N	248170	500	22 억		203565	N	N	1	N	00	N
136	20230808	100855	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27750	-600	5	-2.12	173711250	6208	34.05	28350	28400	27650	36850	19850	28350	27981.84	4.46	0	-1956	28850	28600	28100	27850	27350	28725	27975	23	8500	500	18710	50	1	4568286	1268	9.68	0.56	12	0.14	2868.00	49788.00	49050	20230619	-43.43	26050	20230726	6.53	49050	-43.43	20230619	26050	6.53	20230726	49050	-43.43	20230619	26050	6.53	20230726	3.79	N	248170	500	22 억		203565	N	N	1	N	00	N
137	20230808	090900	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	-150	5	-0.53	46953850	1661	9.11	28350	28400	28050	36850	19850	28350	28268.42	4.46	0	-517	28850	28600	28100	27850	27350	28725	27975	23	8500	500	18710	50	1	4568286	1288	9.83	0.57	12	0.04	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.79	N	248170	500	22 억		203565	N	N	1	N	00	N
138	20230807	160851	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	650	2	2.35	509850250	18204	312.57	27600	28350	27600	36000	19400	27700	28005.44	4.42	0	1570	28166	27932	27466	27232	26766	28050	27350	23	8300	500	18280	50	1	4568286	1295	9.88	0.57	12	0.40	2868.00	49788.00	49050	20230619	-42.20	26050	20230726	8.83	49050	-42.20	20230619	26050	8.83	20230726	49050	-42.20	20230619	26050	8.83	20230726	3.80	N	248170	500	22 억		201762	N	N	1	N	00	N
139	20230807	150851	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	500	2	1.81	474749050	16963	291.26	27600	28300	27600	36000	19400	27700	27987.33	4.42	0	1562	28166	27932	27466	27232	26766	28050	27350	23	8300	500	18280	50	1	4568286	1288	9.83	0.57	12	0.37	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.80	N	248170	500	22 억		201762	N	N	0	N	00	N
140	20230807	140855	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	400	2	1.44	367380600	13146	225.72	27600	28150	27600	36000	19400	27700	27946.19	4.42	0	953	28166	27932	27466	27232	26766	28050	27350	23	8300	500	18280	50	1	4568286	1284	9.80	0.56	12	0.29	2868.00	49788.00	49050	20230619	-42.71	26050	20230726	7.87	49050	-42.71	20230619	26050	7.87	20230726	49050	-42.71	20230619	26050	7.87	20230726	3.80	N	248170	500	22 억		201762	N	N	0	N	00	N
141	20230807	130846	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	300	2	1.08	347689250	12444	213.67	27600	28150	27600	36000	19400	27700	27940.31	4.42	0	989	28166	27932	27466	27232	26766	28050	27350	23	8300	500	18280	50	1	4568286	1279	9.76	0.56	12	0.27	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	3.80	N	248170	500	22 억		201762	N	N	0	N	00	N
142	20230807	120845	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	300	2	1.08	293247900	10506	180.39	27600	28100	27600	36000	19400	27700	27912.42	4.42	0	614	28166	27932	27466	27232	26766	28050	27350	23	8300	500	18280	50	1	4568286	1279	9.76	0.56	12	0.23	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	3.80	N	248170	500	22 억		201762	N	N	0	N	00	N
143	20230807	110838	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28000	300	2	1.08	166522450	5979	102.66	27600	28050	27600	36000	19400	27700	27851.22	4.42	0	-301	28166	27932	27466	27232	26766	28050	27350	23	8300	500	18280	50	1	4568286	1279	9.76	0.56	12	0.13	2868.00	49788.00	49050	20230619	-42.92	26050	20230726	7.49	49050	-42.92	20230619	26050	7.49	20230726	49050	-42.92	20230619	26050	7.49	20230726	3.80	N	248170	500	22 억		201762	N	N	0	N	00	N
144	20230807	100849	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27800	100	2	0.36	99789200	3590	61.64	27600	28000	27600	36000	19400	27700	27796.43	4.42	0	-1788	28166	27932	27466	27232	26766	28050	27350	23	8300	500	18280	50	1	4568286	1270	9.69	0.56	12	0.08	2868.00	49788.00	49050	20230619	-43.32	26050	20230726	6.72	49050	-43.32	20230619	26050	6.72	20230726	49050	-43.32	20230619	26050	6.72	20230726	3.80	N	248170	500	22 억		201762	N	N	0	N	00	N
145	20230807	090846	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27650	-50	5	-0.18	11021550	398	6.83	27600	27850	27600	36000	19400	27700	27692.34	4.42	0	-273	28166	27932	27466	27232	26766	28050	27350	23	8300	500	18280	50	1	4568286	1263	9.64	0.56	12	0.01	2868.00	49788.00	49050	20230619	-43.63	26050	20230726	6.14	49050	-43.63	20230619	26050	6.14	20230726	49050	-43.63	20230619	26050	6.14	20230726	3.80	N	248170	500	22 억		201762	N	N	0	N	00	N
146	20230804	160840	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	400	2	1.47	159254700	5814	27.25	27000	27700	27000	35450	19150	27300	27390.95	4.39	0	1093	28200	27750	27350	26900	26500	27550	26700	23	8150	500	18010	50	1	4568286	1265	9.66	0.56	12	0.13	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	3.76	N	248170	500	22 억		200609	N	N	1	N	00	N
147	20230804	150839	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	250	2	0.92	144676400	5287	24.78	27000	27700	27000	35450	19150	27300	27364.55	4.39	0	1172	28200	27750	27350	26900	26500	27550	26700	23	8150	500	18010	50	1	4568286	1259	9.61	0.55	12	0.12	2868.00	49788.00	49050	20230619	-43.83	26050	20230726	5.76	49050	-43.83	20230619	26050	5.76	20230726	49050	-43.83	20230619	26050	5.76	20230726	3.76	N	248170	500	22 억		200609	N	N	1	N	00	N
148	20230804	140853	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	100	2	0.37	118992550	4355	20.41	27000	27700	27000	35450	19150	27300	27323.20	4.39	0	820	28200	27750	27350	26900	26500	27550	26700	23	8150	500	18010	50	1	4568286	1252	9.55	0.55	12	0.10	2868.00	49788.00	49050	20230619	-44.14	26050	20230726	5.18	49050	-44.14	20230619	26050	5.18	20230726	49050	-44.14	20230619	26050	5.18	20230726	3.76	N	248170	500	22 억		200609	N	N	1	N	00	N
149	20230804	130837	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	100	2	0.37	111526500	4083	19.14	27000	27700	27000	35450	19150	27300	27314.84	4.39	0	736	28200	27750	27350	26900	26500	27550	26700	23	8150	500	18010	50	1	4568286	1252	9.55	0.55	12	0.09	2868.00	49788.00	49050	20230619	-44.14	26050	20230726	5.18	49050	-44.14	20230619	26050	5.18	20230726	49050	-44.14	20230619	26050	5.18	20230726	3.76	N	248170	500	22 억		200609	N	N	1	N	00	N
150	20230804	120834	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	100	2	0.37	89598850	3282	15.38	27000	27700	27000	35450	19150	27300	27300.08	4.39	0	948	28200	27750	27350	26900	26500	27550	26700	23	8150	500	18010	50	1	4568286	1252	9.55	0.55	12	0.07	2868.00	49788.00	49050	20230619	-44.14	26050	20230726	5.18	49050	-44.14	20230619	26050	5.18	20230726	49050	-44.14	20230619	26050	5.18	20230726	3.76	N	248170	500	22 억		200609	N	N	1	N	00	N
151	20230804	110845	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27550	250	2	0.92	80855100	2963	13.89	27000	27700	27000	35450	19150	27300	27288.26	4.39	0	1043	28200	27750	27350	26900	26500	27550	26700	23	8150	500	18010	50	1	4568286	1259	9.61	0.55	12	0.06	2868.00	49788.00	49050	20230619	-43.83	26050	20230726	5.76	49050	-43.83	20230619	26050	5.76	20230726	49050	-43.83	20230619	26050	5.76	20230726	3.76	N	248170	500	22 억		200609	N	N	1	N	00	N
152	20230804	100829	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	200	2	0.73	71013750	2604	12.20	27000	27700	27000	35450	19150	27300	27271.03	4.39	0	970	28200	27750	27350	26900	26500	27550	26700	23	8150	500	18010	50	1	4568286	1256	9.59	0.55	12	0.06	2868.00	49788.00	49050	20230619	-43.93	26050	20230726	5.57	49050	-43.93	20230619	26050	5.57	20230726	49050	-43.93	20230619	26050	5.57	20230726	3.76	N	248170	500	22 억		200609	N	N	1	N	00	N
153	20230804	090830	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	-200	5	-0.73	18435550	682	3.20	27000	27200	27000	35450	19150	27300	27031.60	4.39	0	17	28200	27750	27350	26900	26500	27550	26700	23	8150	500	18010	50	1	4568286	1238	9.45	0.54	12	0.01	2868.00	49788.00	49050	20230619	-44.75	26050	20230726	4.03	49050	-44.75	20230619	26050	4.03	20230726	49050	-44.75	20230619	26050	4.03	20230726	3.76	N	248170	500	22 억		200609	N	N	1	N	00	N
154	20230803	160832	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	-400	5	-1.44	573701700	21104	209.95	27350	27800	26950	36000	19400	27700	27184.35	4.31	0	3851	28700	28200	27850	27350	27000	28025	27175	23	8300	500	18280	50	1	4568286	1247	9.52	0.55	12	0.46	2868.00	49788.00	49050	20230619	-44.34	26050	20230726	4.80	49050	-44.34	20230619	26050	4.80	20230726	49050	-44.34	20230619	26050	4.80	20230726	3.76	N	248170	500	22 억		196888	N	N	1	N	00	N
155	20230803	150839	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	-500	5	-1.81	557594700	20514	204.08	27350	27800	26950	36000	19400	27700	27181.18	4.31	0	3870	28700	28200	27850	27350	27000	28025	27175	23	8300	500	18280	50	1	4568286	1243	9.48	0.55	12	0.45	2868.00	49788.00	49050	20230619	-44.55	26050	20230726	4.41	49050	-44.55	20230619	26050	4.41	20230726	49050	-44.55	20230619	26050	4.41	20230726	3.76	N	248170	500	22 억		196888	N	N	1	N	00	N
156	20230803	140831	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	-400	5	-1.44	406004200	14931	148.54	27350	27800	26950	36000	19400	27700	27192.03	4.31	0	411	28700	28200	27850	27350	27000	28025	27175	23	8300	500	18280	50	1	4568286	1247	9.52	0.55	12	0.33	2868.00	49788.00	49050	20230619	-44.34	26050	20230726	4.80	49050	-44.34	20230619	26050	4.80	20230726	49050	-44.34	20230619	26050	4.80	20230726	3.76	N	248170	500	22 억		196888	N	N	1	N	00	N
157	20230803	130833	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27200	-500	5	-1.81	365514550	13444	133.74	27350	27800	26950	36000	19400	27700	27187.93	4.31	0	-66	28700	28200	27850	27350	27000	28025	27175	23	8300	500	18280	50	1	4568286	1243	9.48	0.55	12	0.29	2868.00	49788.00	49050	20230619	-44.55	26050	20230726	4.41	49050	-44.55	20230619	26050	4.41	20230726	49050	-44.55	20230619	26050	4.41	20230726	3.76	N	248170	500	22 억		196888	N	N	1	N	00	N
158	20230803	120837	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27100	-600	5	-2.17	349159600	12842	127.76	27350	27800	26950	36000	19400	27700	27188.88	4.31	0	-198	28700	28200	27850	27350	27000	28025	27175	23	8300	500	18280	50	1	4568286	1238	9.45	0.54	12	0.28	2868.00	49788.00	49050	20230619	-44.75	26050	20230726	4.03	49050	-44.75	20230619	26050	4.03	20230726	49050	-44.75	20230619	26050	4.03	20230726	3.76	N	248170	500	22 억		196888	N	N	1	N	00	N
159	20230803	110827	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27050	-650	5	-2.35	274281100	10075	100.23	27350	27800	27050	36000	19400	27700	27223.93	4.31	0	-376	28700	28200	27850	27350	27000	28025	27175	23	8300	500	18280	50	1	4568286	1236	9.43	0.54	12	0.22	2868.00	49788.00	49050	20230619	-44.85	26050	20230726	3.84	49050	-44.85	20230619	26050	3.84	20230726	49050	-44.85	20230619	26050	3.84	20230726	3.76	N	248170	500	22 억		196888	N	N	1	N	00	N
160	20230803	100825	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	-300	5	-1.08	128825050	4725	47.01	27350	27800	27050	36000	19400	27700	27264.56	4.31	0	470	28700	28200	27850	27350	27000	28025	27175	23	8300	500	18280	50	1	4568286	1252	9.55	0.55	12	0.10	2868.00	49788.00	49050	20230619	-44.14	26050	20230726	5.18	49050	-44.14	20230619	26050	5.18	20230726	49050	-44.14	20230619	26050	5.18	20230726	3.76	N	248170	500	22 억		196888	N	N	1	N	00	N
161	20230803	090827	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27250	-450	5	-1.62	28710900	1055	10.50	27350	27800	27100	36000	19400	27700	27214.12	4.31	0	-697	28700	28200	27850	27350	27000	28025	27175	23	8300	500	18280	50	1	4568286	1245	9.50	0.55	12	0.02	2868.00	49788.00	49050	20230619	-44.44	26050	20230726	4.61	49050	-44.44	20230619	26050	4.61	20230726	49050	-44.44	20230619	26050	4.61	20230726	3.76	N	248170	500	22 억		196888	N	N	1	N	00	N
162	20230802	160832	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	-500	5	-1.77	280362850	10037	91.42	28200	28350	27500	36650	19750	28200	27933.21	4.37	0	-2954	28633	28416	28133	27916	27633	28525	28025	23	8450	500	18610	50	1	4568286	1265	9.66	0.56	12	0.22	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	3.78	N	248170	500	22 억		199843	N	N	1	N	00	N
163	20230802	150843	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27750	-450	5	-1.60	269995550	9663	88.01	28200	28350	27500	36650	19750	28200	27941.17	4.37	0	-2833	28633	28416	28133	27916	27633	28525	28025	23	8450	500	18610	50	1	4568286	1268	9.68	0.56	12	0.21	2868.00	49788.00	49050	20230619	-43.43	26050	20230726	6.53	49050	-43.43	20230619	26050	6.53	20230726	49050	-43.43	20230619	26050	6.53	20230726	3.78	N	248170	500	22 억		199843	N	N	1	N	00	N
164	20230802	140833	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	-500	5	-1.77	248991150	8903	81.09	28200	28350	27500	36650	19750	28200	27967.11	4.37	0	-2725	28633	28416	28133	27916	27633	28525	28025	23	8450	500	18610	50	1	4568286	1265	9.66	0.56	12	0.19	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	3.78	N	248170	500	22 억		199843	N	N	1	N	00	N
165	20230802	130827	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27950	-250	5	-0.89	201989000	7205	65.63	28200	28350	27800	36650	19750	28200	28034.56	4.37	0	-2135	28633	28416	28133	27916	27633	28525	28025	23	8450	500	18610	50	1	4568286	1277	9.75	0.56	12	0.16	2868.00	49788.00	49050	20230619	-43.02	26050	20230726	7.29	49050	-43.02	20230619	26050	7.29	20230726	49050	-43.02	20230619	26050	7.29	20230726	3.78	N	248170	500	22 억		199843	N	N	1	N	00	N
166	20230802	120822	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27950	-250	5	-0.89	121413800	4316	39.31	28200	28350	27850	36650	19750	28200	28131.09	4.37	0	-496	28633	28416	28133	27916	27633	28525	28025	23	8450	500	18610	50	1	4568286	1277	9.75	0.56	12	0.09	2868.00	49788.00	49050	20230619	-43.02	26050	20230726	7.29	49050	-43.02	20230619	26050	7.29	20230726	49050	-43.02	20230619	26050	7.29	20230726	3.78	N	248170	500	22 억		199843	N	N	1	N	00	N
167	20230802	110824	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	0	3	0.00	64654700	2290	20.86	28200	28350	28100	36650	19750	28200	28233.49	4.37	0	503	28633	28416	28133	27916	27633	28525	28025	23	8450	500	18610	50	1	4568286	1288	9.83	0.57	12	0.05	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.78	N	248170	500	22 억		199843	N	N	1	N	00	N
168	20230802	100826	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	50	2	0.18	19500150	692	6.30	28200	28300	28100	36650	19750	28200	28179.41	4.37	0	-58	28633	28416	28133	27916	27633	28525	28025	23	8450	500	18610	50	1	4568286	1291	9.85	0.57	12	0.02	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	3.78	N	248170	500	22 억		199843	N	N	1	N	00	N
169	20230802	090825	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	0	3	0.00	4590000	163	1.48	28200	28300	28100	36650	19750	28200	28159.51	4.37	0	-45	28633	28416	28133	27916	27633	28525	28025	23	8450	500	18610	50	1	4568286	1288	9.83	0.57	12	0.00	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.78	N	248170	500	22 억		199843	N	N	1	N	00	N
170	20230801	160824	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	50	2	0.18	308216800	10962	89.16	28150	28350	27850	36550	19750	28150	28116.54	4.36	0	750	28716	28432	28066	27782	27416	28250	27600	23	8400	500	18570	50	1	4568286	1288	9.83	0.57	12	0.24	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.91	N	248170	500	22 억		199109	N	N	1	N	00	N
171	20230801	150821	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28150	0	3	0.00	296182150	10535	85.69	28150	28350	27850	36550	19750	28150	28114.11	4.36	0	669	28716	28432	28066	27782	27416	28250	27600	23	8400	500	18570	50	1	4568286	1286	9.82	0.57	12	0.23	2868.00	49788.00	49050	20230619	-42.61	26050	20230726	8.06	49050	-42.61	20230619	26050	8.06	20230726	49050	-42.61	20230619	26050	8.06	20230726	3.91	N	248170	500	22 억		199109	N	N	0	N	00	N
172	20230801	140836	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	-50	5	-0.18	275657100	9806	79.76	28150	28350	27850	36550	19750	28150	28111.06	4.36	0	498	28716	28432	28066	27782	27416	28250	27600	23	8400	500	18570	50	1	4568286	1284	9.80	0.56	12	0.21	2868.00	49788.00	49050	20230619	-42.71	26050	20230726	7.87	49050	-42.71	20230619	26050	7.87	20230726	49050	-42.71	20230619	26050	7.87	20230726	3.91	N	248170	500	22 억		199109	N	N	0	N	00	N
173	20230801	130817	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	100	2	0.36	234832250	8356	67.96	28150	28350	27850	36550	19750	28150	28103.43	4.36	0	1355	28716	28432	28066	27782	27416	28250	27600	23	8400	500	18570	50	1	4568286	1291	9.85	0.57	12	0.18	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	3.91	N	248170	500	22 억		199109	N	N	0	N	00	N
174	20230801	120818	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	50	2	0.18	203972050	7264	59.08	28150	28300	27850	36550	19750	28150	28079.85	4.36	0	1145	28716	28432	28066	27782	27416	28250	27600	23	8400	500	18570	50	1	4568286	1288	9.83	0.57	12	0.16	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.91	N	248170	500	22 억		199109	N	N	0	N	00	N
175	20230801	110815	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	50	2	0.18	186444500	6643	54.03	28150	28300	27850	36550	19750	28150	28066.31	4.36	0	1042	28716	28432	28066	27782	27416	28250	27600	23	8400	500	18570	50	1	4568286	1288	9.83	0.57	12	0.15	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.91	N	248170	500	22 억		199109	N	N	0	N	00	N
176	20230801	100820	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	-100	5	-0.36	68406800	2436	19.81	28150	28300	27950	36550	19750	28150	28081.61	4.36	0	419	28716	28432	28066	27782	27416	28250	27600	23	8400	500	18570	50	1	4568286	1281	9.78	0.56	12	0.05	2868.00	49788.00	49050	20230619	-42.81	26050	20230726	7.68	49050	-42.81	20230619	26050	7.68	20230726	49050	-42.81	20230619	26050	7.68	20230726	3.91	N	248170	500	22 억		199109	N	N	0	N	00	N
177	20230801	090813	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	150	2	0.53	14657950	521	4.24	28150	28300	28000	36550	19750	28150	28134.26	4.36	0	94	28716	28432	28066	27782	27416	28250	27600	23	8400	500	18570	50	1	4568286	1293	9.87	0.57	12	0.01	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	3.91	N	248170	500	22 억		199109	N	N	0	N	00	N