KissMeData/264900/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161038	57	100.00	KOSPI		음식료품	N	N	N	N		N	8450	60	2	0.72	107577430	12791	30.04	8380	8500	8380	10900	5880	8390	8410.37	2.66	0	-326	8623	8506	8403	8286	8183	8455	8235	25	2510	200	5700	10	1	12523850	1058	4.79	0.54	12	0.10	1764.00	15748.00	13230	20240611	-36.13	7550	20231030	11.92	13230	-36.13	20240611	7940	6.42	20240416	13230	-36.13	20240611	7550	11.92	20231030	1.64	N	264900	200	25 억		332981	N	N	8	N	00	N
3	20240830	151051	57	100.00	KOSPI		음식료품	N	N	N	N		N	8450	60	2	0.72	101399290	12060	28.32	8380	8500	8380	10900	5880	8390	8407.90	2.66	0	-116	8623	8506	8403	8286	8183	8455	8235	25	2510	200	5700	10	1	12523850	1058	4.79	0.54	12	0.10	1764.00	15748.00	13230	20240611	-36.13	7550	20231030	11.92	13230	-36.13	20240611	7940	6.42	20240416	13230	-36.13	20240611	7550	11.92	20231030	1.64	N	264900	200	25 억		332981	N	N	8	N	00	N
4	20240830	141049	57	100.00	KOSPI		음식료품	N	N	N	N		N	8400	10	2	0.12	94856050	11282	26.50	8380	8500	8380	10900	5880	8390	8407.73	2.66	0	-185	8623	8506	8403	8286	8183	8455	8235	25	2510	200	5700	10	1	12523850	1052	4.76	0.53	12	0.09	1764.00	15748.00	13230	20240611	-36.51	7550	20231030	11.26	13230	-36.51	20240611	7940	5.79	20240416	13230	-36.51	20240611	7550	11.26	20231030	1.64	N	264900	200	25 억		332981	N	N	8	N	00	N
5	20240830	131042	57	100.00	KOSPI		음식료품	N	N	N	N		N	8390	0	3	0.00	70775510	8416	19.77	8380	8500	8380	10900	5880	8390	8409.64	2.66	0	-70	8623	8506	8403	8286	8183	8455	8235	25	2510	200	5700	10	1	12523850	1051	4.76	0.53	12	0.07	1764.00	15748.00	13230	20240611	-36.58	7550	20231030	11.13	13230	-36.58	20240611	7940	5.67	20240416	13230	-36.58	20240611	7550	11.13	20231030	1.64	N	264900	200	25 억		332981	N	N	8	N	00	N
6	20240830	121047	57	100.00	KOSPI		음식료품	N	N	N	N		N	8420	30	2	0.36	63775550	7584	17.81	8380	8500	8380	10900	5880	8390	8409.22	2.66	0	219	8623	8506	8403	8286	8183	8455	8235	25	2510	200	5700	10	1	12523850	1055	4.77	0.53	12	0.06	1764.00	15748.00	13230	20240611	-36.36	7550	20231030	11.52	13230	-36.36	20240611	7940	6.05	20240416	13230	-36.36	20240611	7550	11.52	20231030	1.64	N	264900	200	25 억		332981	N	N	8	N	00	N
7	20240830	111058	57	100.00	KOSPI		음식료품	N	N	N	N		N	8400	10	2	0.12	51631020	6146	14.43	8380	8500	8380	10900	5880	8390	8400.75	2.66	0	555	8623	8506	8403	8286	8183	8455	8235	25	2510	200	5700	10	1	12523850	1052	4.76	0.53	12	0.05	1764.00	15748.00	13230	20240611	-36.51	7550	20231030	11.26	13230	-36.51	20240611	7940	5.79	20240416	13230	-36.51	20240611	7550	11.26	20231030	1.64	N	264900	200	25 억		332981	N	N	8	N	00	N
8	20240830	101052	57	100.00	KOSPI		음식료품	N	N	N	N		N	8450	60	2	0.72	9875060	1173	2.75	8380	8500	8380	10900	5880	8390	8418.64	2.66	0	40	8623	8506	8403	8286	8183	8455	8235	25	2510	200	5700	10	1	12523850	1058	4.79	0.54	12	0.01	1764.00	15748.00	13230	20240611	-36.13	7550	20231030	11.92	13230	-36.13	20240611	7940	6.42	20240416	13230	-36.13	20240611	7550	11.92	20231030	1.64	N	264900	200	25 억		332981	N	N	8	N	00	N
9	20240830	091057	57	100.00	KOSPI		음식료품	N	N	N	N		N	8400	10	2	0.12	5743420	685	1.61	8380	8500	8380	10900	5880	8390	8384.55	2.66	0	220	8623	8506	8403	8286	8183	8455	8235	25	2510	200	5700	10	1	12523850	1052	4.76	0.53	12	0.01	1764.00	15748.00	13230	20240611	-36.51	7550	20231030	11.26	13230	-36.51	20240611	7940	5.79	20240416	13230	-36.51	20240611	7550	11.26	20231030	1.64	N	264900	200	25 억		332981	N	N	8	N	00	N
10	20240829	161055	57	100.00	KOSPI		음식료품	N	N	N	N		N	8390	-90	5	-1.06	357146970	42479	84.82	8450	8520	8300	11020	5940	8480	8407.70	2.76	0	-12075	8733	8606	8503	8376	8273	8555	8325	25	2540	200	5760	10	1	12523850	1051	4.76	0.53	12	0.34	1764.00	15748.00	13230	20240611	-36.58	7550	20231030	11.13	13230	-36.58	20240611	7940	5.67	20240416	13230	-36.58	20240611	7550	11.13	20231030	1.61	N	264900	200	25 억		345239	N	N	8	N	00	N
11	20240829	151106	57	100.00	KOSPI		음식료품	N	N	N	N		N	8460	-20	5	-0.24	343033470	40802	81.47	8450	8520	8300	11020	5940	8480	8407.27	2.76	0	-10907	8733	8606	8503	8376	8273	8555	8325	25	2540	200	5760	10	1	12523850	1060	4.80	0.54	12	0.33	1764.00	15748.00	13230	20240611	-36.05	7550	20231030	12.05	13230	-36.05	20240611	7940	6.55	20240416	13230	-36.05	20240611	7550	12.05	20231030	1.61	N	264900	200	25 억		345239	N	N	0	N	00	N
12	20240829	141105	57	100.00	KOSPI		음식료품	N	N	N	N		N	8430	-50	5	-0.59	298017740	35458	70.80	8450	8520	8300	11020	5940	8480	8404.81	2.76	0	-7828	8733	8606	8503	8376	8273	8555	8325	25	2540	200	5760	10	1	12523850	1056	4.78	0.54	12	0.28	1764.00	15748.00	13230	20240611	-36.28	7550	20231030	11.66	13230	-36.28	20240611	7940	6.17	20240416	13230	-36.28	20240611	7550	11.66	20231030	1.61	N	264900	200	25 억		345239	N	N	0	N	00	N
13	20240829	131106	57	100.00	KOSPI		음식료품	N	N	N	N		N	8420	-60	5	-0.71	253777840	30200	60.30	8450	8520	8300	11020	5940	8480	8403.24	2.76	0	-6693	8733	8606	8503	8376	8273	8555	8325	25	2540	200	5760	10	1	12523850	1055	4.77	0.53	12	0.24	1764.00	15748.00	13230	20240611	-36.36	7550	20231030	11.52	13230	-36.36	20240611	7940	6.05	20240416	13230	-36.36	20240611	7550	11.52	20231030	1.61	N	264900	200	25 억		345239	N	N	0	N	00	N
14	20240829	121106	57	100.00	KOSPI		음식료품	N	N	N	N		N	8480	0	3	0.00	209022190	24896	49.71	8450	8520	8300	11020	5940	8480	8395.81	2.76	0	-4140	8733	8606	8503	8376	8273	8555	8325	25	2540	200	5760	10	1	12523850	1062	4.81	0.54	12	0.20	1764.00	15748.00	13230	20240611	-35.90	7550	20231030	12.32	13230	-35.90	20240611	7940	6.80	20240416	13230	-35.90	20240611	7550	12.32	20231030	1.61	N	264900	200	25 억		345239	N	N	0	N	00	N
15	20240829	111105	57	100.00	KOSPI		음식료품	N	N	N	N		N	8460	-20	5	-0.24	166119850	19831	39.60	8450	8480	8300	11020	5940	8480	8376.78	2.76	0	-1245	8733	8606	8503	8376	8273	8555	8325	25	2540	200	5760	10	1	12523850	1060	4.80	0.54	12	0.16	1764.00	15748.00	13230	20240611	-36.05	7550	20231030	12.05	13230	-36.05	20240611	7940	6.55	20240416	13230	-36.05	20240611	7550	12.05	20231030	1.61	N	264900	200	25 억		345239	N	N	0	N	00	N
16	20240829	101058	57	100.00	KOSPI		음식료품	N	N	N	N		N	8420	-60	5	-0.71	131614180	15746	31.44	8450	8470	8300	11020	5940	8480	8358.58	2.76	0	-540	8733	8606	8503	8376	8273	8555	8325	25	2540	200	5760	10	1	12523850	1055	4.77	0.53	12	0.13	1764.00	15748.00	13230	20240611	-36.36	7550	20231030	11.52	13230	-36.36	20240611	7940	6.05	20240416	13230	-36.36	20240611	7550	11.52	20231030	1.61	N	264900	200	25 억		345239	N	N	0	N	00	N
17	20240829	091104	57	100.00	KOSPI		음식료품	N	N	N	N		N	8400	-80	5	-0.94	15582290	1852	3.70	8450	8450	8390	11020	5940	8480	8413.76	2.76	0	-721	8733	8606	8503	8376	8273	8555	8325	25	2540	200	5760	10	1	12523850	1052	4.76	0.53	12	0.01	1764.00	15748.00	13230	20240611	-36.51	7550	20231030	11.26	13230	-36.51	20240611	7940	5.79	20240416	13230	-36.51	20240611	7550	11.26	20231030	1.61	N	264900	200	25 억		345239	N	N	0	N	00	N
18	20240828	161029	57	100.00	KOSPI		음식료품	N	N	N	N		N	8480	-60	5	-0.70	424057580	50069	138.01	8630	8630	8400	11100	5980	8540	8469.46	2.83	0	-9881	8740	8640	8520	8420	8300	8690	8470	25	2560	200	5800	10	1	12523850	1062	4.81	0.54	12	0.40	1764.00	15748.00	13230	20240611	-35.90	7550	20231030	12.32	13230	-35.90	20240611	7940	6.80	20240416	13230	-35.90	20240611	7550	12.32	20231030	1.65	N	264900	200	25 억		353942	N	N	0	N	00	N
19	20240828	151036	57	100.00	KOSPI		음식료품	N	N	N	N		N	8440	-100	5	-1.17	337898910	39909	110.00	8630	8630	8400	11100	5980	8540	8466.73	2.83	0	-7967	8740	8640	8520	8420	8300	8690	8470	25	2560	200	5800	10	1	12523850	1057	4.78	0.54	12	0.32	1764.00	15748.00	13230	20240611	-36.21	7550	20231030	11.79	13230	-36.21	20240611	7940	6.30	20240416	13230	-36.21	20240611	7550	11.79	20231030	1.65	N	264900	200	25 억		353942	N	N	0	N	00	N
20	20240828	141038	57	100.00	KOSPI		음식료품	N	N	N	N		N	8490	-50	5	-0.59	159233730	18819	51.87	8630	8630	8400	11100	5980	8540	8461.33	2.83	0	-3333	8740	8640	8520	8420	8300	8690	8470	25	2560	200	5800	10	1	12523850	1063	4.81	0.54	12	0.15	1764.00	15748.00	13230	20240611	-35.83	7550	20231030	12.45	13230	-35.83	20240611	7940	6.93	20240416	13230	-35.83	20240611	7550	12.45	20231030	1.65	N	264900	200	25 억		353942	N	N	0	N	00	N
21	20240828	131035	57	100.00	KOSPI		음식료품	N	N	N	N		N	8410	-130	5	-1.52	119544490	14135	38.96	8630	8630	8410	11100	5980	8540	8457.34	2.83	0	-3036	8740	8640	8520	8420	8300	8690	8470	25	2560	200	5800	10	1	12523850	1053	4.77	0.53	12	0.11	1764.00	15748.00	13230	20240611	-36.43	7550	20231030	11.39	13230	-36.43	20240611	7940	5.92	20240416	13230	-36.43	20240611	7550	11.39	20231030	1.65	N	264900	200	25 억		353942	N	N	0	N	00	N
22	20240828	121033	57	100.00	KOSPI		음식료품	N	N	N	N		N	8420	-120	5	-1.41	83117710	9811	27.04	8630	8630	8420	11100	5980	8540	8471.89	2.83	0	-2486	8740	8640	8520	8420	8300	8690	8470	25	2560	200	5800	10	1	12523850	1055	4.77	0.53	12	0.08	1764.00	15748.00	13230	20240611	-36.36	7550	20231030	11.52	13230	-36.36	20240611	7940	6.05	20240416	13230	-36.36	20240611	7550	11.52	20231030	1.65	N	264900	200	25 억		353942	N	N	0	N	00	N
23	20240828	111033	57	100.00	KOSPI		음식료품	N	N	N	N		N	8440	-100	5	-1.17	45116860	5305	14.62	8630	8630	8440	11100	5980	8540	8504.59	2.83	0	-847	8740	8640	8520	8420	8300	8690	8470	25	2560	200	5800	10	1	12523850	1057	4.78	0.54	12	0.04	1764.00	15748.00	13230	20240611	-36.21	7550	20231030	11.79	13230	-36.21	20240611	7940	6.30	20240416	13230	-36.21	20240611	7550	11.79	20231030	1.65	N	264900	200	25 억		353942	N	N	0	N	00	N
24	20240828	101100	57	100.00	KOSPI		음식료품	N	N	N	N		N	8500	-40	5	-0.47	24528730	2877	7.93	8630	8630	8500	11100	5980	8540	8525.80	2.83	0	-276	8740	8640	8520	8420	8300	8690	8470	25	2560	200	5800	10	1	12523850	1065	4.82	0.54	12	0.02	1764.00	15748.00	13230	20240611	-35.75	7550	20231030	12.58	13230	-35.75	20240611	7940	7.05	20240416	13230	-35.75	20240611	7550	12.58	20231030	1.65	N	264900	200	25 억		353942	N	N	0	N	00	N
25	20240828	091051	57	100.00	KOSPI		음식료품	N	N	N	N		N	8610	70	2	0.82	2390570	279	0.77	8630	8630	8540	11100	5980	8540	8568.35	2.83	0	-15	8740	8640	8520	8420	8300	8690	8470	25	2560	200	5800	10	1	12523850	1078	4.88	0.55	12	0.00	1764.00	15748.00	13230	20240611	-34.92	7550	20231030	14.04	13230	-34.92	20240611	7940	8.44	20240416	13230	-34.92	20240611	7550	14.04	20231030	1.65	N	264900	200	25 억		353942	N	N	0	N	00	N
26	20240827	161028	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	20	2	0.23	307910060	36260	90.34	8530	8620	8400	11070	5970	8520	8488.20	2.79	0	3726	8793	8656	8553	8416	8313	8605	8365	25	2550	200	5790	10	1	12523850	1070	4.84	0.54	12	0.29	1764.00	15748.00	13230	20240611	-35.45	7550	20231030	13.11	13230	-35.45	20240611	7940	7.56	20240416	13230	-35.45	20240611	7550	13.11	20231030	1.66	N	264900	200	25 억		349665	N	N	0	N	00	N
27	20240827	151034	57	100.00	KOSPI		음식료품	N	N	N	N		N	8600	80	2	0.94	280965790	33107	82.48	8530	8620	8400	11070	5970	8520	8486.60	2.79	0	4110	8793	8656	8553	8416	8313	8605	8365	25	2550	200	5790	10	1	12523850	1077	4.88	0.55	12	0.26	1764.00	15748.00	13230	20240611	-35.00	7550	20231030	13.91	13230	-35.00	20240611	7940	8.31	20240416	13230	-35.00	20240611	7550	13.91	20231030	1.66	N	264900	200	25 억		349665	N	N	0	N	00	N
28	20240827	141038	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	20	2	0.23	217785440	25737	64.12	8530	8590	8400	11070	5970	8520	8461.96	2.79	0	1915	8793	8656	8553	8416	8313	8605	8365	25	2550	200	5790	10	1	12523850	1070	4.84	0.54	12	0.21	1764.00	15748.00	13230	20240611	-35.45	7550	20231030	13.11	13230	-35.45	20240611	7940	7.56	20240416	13230	-35.45	20240611	7550	13.11	20231030	1.66	N	264900	200	25 억		349665	N	N	0	N	00	N
29	20240827	131041	57	100.00	KOSPI		음식료품	N	N	N	N		N	8520	0	3	0.00	210394430	24871	61.96	8530	8590	8400	11070	5970	8520	8459.43	2.79	0	1638	8793	8656	8553	8416	8313	8605	8365	25	2550	200	5790	10	1	12523850	1067	4.83	0.54	12	0.20	1764.00	15748.00	13230	20240611	-35.60	7550	20231030	12.85	13230	-35.60	20240611	7940	7.30	20240416	13230	-35.60	20240611	7550	12.85	20231030	1.66	N	264900	200	25 억		349665	N	N	0	N	00	N
30	20240827	121042	57	100.00	KOSPI		음식료품	N	N	N	N		N	8480	-40	5	-0.47	188788570	22337	55.65	8530	8570	8400	11070	5970	8520	8451.83	2.79	0	2332	8793	8656	8553	8416	8313	8605	8365	25	2550	200	5790	10	1	12523850	1062	4.81	0.54	12	0.18	1764.00	15748.00	13230	20240611	-35.90	7550	20231030	12.32	13230	-35.90	20240611	7940	6.80	20240416	13230	-35.90	20240611	7550	12.32	20231030	1.66	N	264900	200	25 억		349665	N	N	0	N	00	N
31	20240827	111038	57	100.00	KOSPI		음식료품	N	N	N	N		N	8470	-50	5	-0.59	85079540	10016	24.95	8530	8570	8420	11070	5970	8520	8494.36	2.79	0	2012	8793	8656	8553	8416	8313	8605	8365	25	2550	200	5790	10	1	12523850	1061	4.80	0.54	12	0.08	1764.00	15748.00	13230	20240611	-35.98	7550	20231030	12.19	13230	-35.98	20240611	7940	6.68	20240416	13230	-35.98	20240611	7550	12.19	20231030	1.66	N	264900	200	25 억		349665	N	N	0	N	00	N
32	20240827	101035	57	100.00	KOSPI		음식료품	N	N	N	N		N	8510	-10	5	-0.12	45840700	5396	13.44	8530	8570	8420	11070	5970	8520	8495.31	2.79	0	-371	8793	8656	8553	8416	8313	8605	8365	25	2550	200	5790	10	1	12523850	1066	4.82	0.54	12	0.04	1764.00	15748.00	13230	20240611	-35.68	7550	20231030	12.72	13230	-35.68	20240611	7940	7.18	20240416	13230	-35.68	20240611	7550	12.72	20231030	1.66	N	264900	200	25 억		349665	N	N	0	N	00	N
33	20240827	091036	57	100.00	KOSPI		음식료품	N	N	N	N		N	8500	-20	5	-0.23	2264590	266	0.66	8530	8530	8490	11070	5970	8520	8513.50	2.79	0	13	8793	8656	8553	8416	8313	8605	8365	25	2550	200	5790	10	1	12523850	1065	4.82	0.54	12	0.00	1764.00	15748.00	13230	20240611	-35.75	7550	20231030	12.58	13230	-35.75	20240611	7940	7.05	20240416	13230	-35.75	20240611	7550	12.58	20231030	1.66	N	264900	200	25 억		349665	N	N	0	N	00	N
34	20240826	161020	57	100.00	KOSPI		음식료품	N	N	N	N		N	8520	-170	5	-1.96	341319490	39988	164.17	8690	8690	8450	11290	6090	8690	8535.63	2.83	0	-4555	8916	8802	8686	8572	8456	8860	8630	25	2600	200	5900	10	1	12523850	1067	4.83	0.54	12	0.32	1764.00	15748.00	13230	20240611	-35.60	7550	20231030	12.85	13230	-35.60	20240611	7940	7.30	20240416	13230	-35.60	20240611	7550	12.85	20231030	1.74	N	264900	200	25 억		354145	N	N	0	N	00	N
35	20240826	151030	57	100.00	KOSPI		음식료품	N	N	N	N		N	8560	-130	5	-1.50	326268120	38223	156.93	8690	8690	8450	11290	6090	8690	8535.91	2.83	0	-3776	8916	8802	8686	8572	8456	8860	8630	25	2600	200	5900	10	1	12523850	1072	4.85	0.54	12	0.31	1764.00	15748.00	13230	20240611	-35.30	7550	20231030	13.38	13230	-35.30	20240611	7940	7.81	20240416	13230	-35.30	20240611	7550	13.38	20231030	1.74	N	264900	200	25 억		354145	N	N	0	N	00	N
36	20240826	141034	57	100.00	KOSPI		음식료품	N	N	N	N		N	8560	-130	5	-1.50	310600230	36390	149.40	8690	8690	8450	11290	6090	8690	8535.32	2.83	0	-3265	8916	8802	8686	8572	8456	8860	8630	25	2600	200	5900	10	1	12523850	1072	4.85	0.54	12	0.29	1764.00	15748.00	13230	20240611	-35.30	7550	20231030	13.38	13230	-35.30	20240611	7940	7.81	20240416	13230	-35.30	20240611	7550	13.38	20231030	1.74	N	264900	200	25 억		354145	N	N	0	N	00	N
37	20240826	131032	57	100.00	KOSPI		음식료품	N	N	N	N		N	8460	-230	5	-2.65	273819030	32055	131.60	8690	8690	8460	11290	6090	8690	8542.16	2.83	0	-3416	8916	8802	8686	8572	8456	8860	8630	25	2600	200	5900	10	1	12523850	1060	4.80	0.54	12	0.26	1764.00	15748.00	13230	20240611	-36.05	7550	20231030	12.05	13230	-36.05	20240611	7940	6.55	20240416	13230	-36.05	20240611	7550	12.05	20231030	1.74	N	264900	200	25 억		354145	N	N	0	N	00	N
38	20240826	121028	57	100.00	KOSPI		음식료품	N	N	N	N		N	8530	-160	5	-1.84	154487760	18025	74.00	8690	8690	8520	11290	6090	8690	8570.75	2.83	0	-2076	8916	8802	8686	8572	8456	8860	8630	25	2600	200	5900	10	1	12523850	1068	4.84	0.54	12	0.14	1764.00	15748.00	13230	20240611	-35.53	7550	20231030	12.98	13230	-35.53	20240611	7940	7.43	20240416	13230	-35.53	20240611	7550	12.98	20231030	1.74	N	264900	200	25 억		354145	N	N	0	N	00	N
39	20240826	111031	57	100.00	KOSPI		음식료품	N	N	N	N		N	8540	-150	5	-1.73	138172660	16114	66.16	8690	8690	8520	11290	6090	8690	8574.70	2.83	0	-1638	8916	8802	8686	8572	8456	8860	8630	25	2600	200	5900	10	1	12523850	1070	4.84	0.54	12	0.13	1764.00	15748.00	13230	20240611	-35.45	7550	20231030	13.11	13230	-35.45	20240611	7940	7.56	20240416	13230	-35.45	20240611	7550	13.11	20231030	1.74	N	264900	200	25 억		354145	N	N	0	N	00	N
40	20240826	101033	57	100.00	KOSPI		음식료품	N	N	N	N		N	8620	-70	5	-0.81	85669600	9987	41.00	8690	8690	8520	11290	6090	8690	8578.11	2.83	0	-717	8916	8802	8686	8572	8456	8860	8630	25	2600	200	5900	10	1	12523850	1080	4.89	0.55	12	0.08	1764.00	15748.00	13230	20240611	-34.85	7550	20231030	14.17	13230	-34.85	20240611	7940	8.56	20240416	13230	-34.85	20240611	7550	14.17	20231030	1.74	N	264900	200	25 억		354145	N	N	0	N	00	N
41	20240826	091027	57	100.00	KOSPI		음식료품	N	N	N	N		N	8620	-70	5	-0.81	9152490	1057	4.34	8690	8690	8620	11290	6090	8690	8658.93	2.83	0	-551	8916	8802	8686	8572	8456	8860	8630	25	2600	200	5900	10	1	12523850	1080	4.89	0.55	12	0.01	1764.00	15748.00	13230	20240611	-34.85	7550	20231030	14.17	13230	-34.85	20240611	7940	8.56	20240416	13230	-34.85	20240611	7550	14.17	20231030	1.74	N	264900	200	25 억		354145	N	N	0	N	00	N
42	20240823	161021	57	100.00	KOSPI		음식료품	N	N	N	N		N	8690	20	2	0.23	209827400	24264	43.38	8580	8800	8570	11270	6070	8670	8647.67	2.87	0	-5595	9096	8882	8726	8512	8356	8805	8435	25	2600	200	5890	10	1	12523850	1088	4.93	0.55	12	0.19	1764.00	15748.00	13230	20240611	-34.32	7550	20231030	15.10	13230	-34.32	20240611	7940	9.45	20240416	13230	-34.32	20240611	7550	15.10	20231030	1.74	N	264900	200	25 억		359650	N	N	1	N	00	N
43	20240823	151030	57	100.00	KOSPI		음식료품	N	N	N	N		N	8680	10	2	0.12	204703040	23673	42.33	8580	8800	8570	11270	6070	8670	8647.11	2.87	0	-5488	9096	8882	8726	8512	8356	8805	8435	25	2600	200	5890	10	1	12523850	1087	4.92	0.55	12	0.19	1764.00	15748.00	13230	20240611	-34.39	7550	20231030	14.97	13230	-34.39	20240611	7940	9.32	20240416	13230	-34.39	20240611	7550	14.97	20231030	1.74	N	264900	200	25 억		359650	N	N	1	N	00	N
44	20240823	141030	57	100.00	KOSPI		음식료품	N	N	N	N		N	8670	0	3	0.00	155924270	18064	32.30	8580	8800	8570	11270	6070	8670	8631.77	2.87	0	-2617	9096	8882	8726	8512	8356	8805	8435	25	2600	200	5890	10	1	12523850	1086	4.91	0.55	12	0.14	1764.00	15748.00	13230	20240611	-34.47	7550	20231030	14.83	13230	-34.47	20240611	7940	9.19	20240416	13230	-34.47	20240611	7550	14.83	20231030	1.74	N	264900	200	25 억		359650	N	N	1	N	00	N
45	20240823	131029	57	100.00	KOSPI		음식료품	N	N	N	N		N	8650	-20	5	-0.23	123080550	14266	25.51	8580	8800	8570	11270	6070	8670	8627.54	2.87	0	-2668	9096	8882	8726	8512	8356	8805	8435	25	2600	200	5890	10	1	12523850	1083	4.90	0.55	12	0.11	1764.00	15748.00	13230	20240611	-34.62	7550	20231030	14.57	13230	-34.62	20240611	7940	8.94	20240416	13230	-34.62	20240611	7550	14.57	20231030	1.74	N	264900	200	25 억		359650	N	N	1	N	00	N
46	20240823	121027	57	100.00	KOSPI		음식료품	N	N	N	N		N	8590	-80	5	-0.92	103905490	12034	21.52	8580	8800	8570	11270	6070	8670	8634.33	2.87	0	-2891	9096	8882	8726	8512	8356	8805	8435	25	2600	200	5890	10	1	12523850	1076	4.87	0.55	12	0.10	1764.00	15748.00	13230	20240611	-35.07	7550	20231030	13.77	13230	-35.07	20240611	7940	8.19	20240416	13230	-35.07	20240611	7550	13.77	20231030	1.74	N	264900	200	25 억		359650	N	N	1	N	00	N
47	20240823	111024	57	100.00	KOSPI		음식료품	N	N	N	N		N	8660	-10	5	-0.12	93329360	10803	19.31	8580	8800	8570	11270	6070	8670	8639.21	2.87	0	-2882	9096	8882	8726	8512	8356	8805	8435	25	2600	200	5890	10	1	12523850	1085	4.91	0.55	12	0.09	1764.00	15748.00	13230	20240611	-34.54	7550	20231030	14.70	13230	-34.54	20240611	7940	9.07	20240416	13230	-34.54	20240611	7550	14.70	20231030	1.74	N	264900	200	25 억		359650	N	N	1	N	00	N
48	20240823	101030	57	100.00	KOSPI		음식료품	N	N	N	N		N	8690	20	2	0.23	34872180	4026	7.20	8580	8800	8570	11270	6070	8670	8661.74	2.87	0	1723	9096	8882	8726	8512	8356	8805	8435	25	2600	200	5890	10	1	12523850	1088	4.93	0.55	12	0.03	1764.00	15748.00	13230	20240611	-34.32	7550	20231030	15.10	13230	-34.32	20240611	7940	9.45	20240416	13230	-34.32	20240611	7550	15.10	20231030	1.74	N	264900	200	25 억		359650	N	N	1	N	00	N
49	20240823	091028	57	100.00	KOSPI		음식료품	N	N	N	N		N	8650	-20	5	-0.23	5964400	695	1.24	8580	8660	8570	11270	6070	8670	8581.87	2.87	0	-331	9096	8882	8726	8512	8356	8805	8435	25	2600	200	5890	10	1	12523850	1083	4.90	0.55	12	0.01	1764.00	15748.00	13230	20240611	-34.62	7550	20231030	14.57	13230	-34.62	20240611	7940	8.94	20240416	13230	-34.62	20240611	7550	14.57	20231030	1.74	N	264900	200	25 억		359650	N	N	1	N	00	N
50	20240822	161022	57	100.00	KOSPI		음식료품	N	N	N	N		N	8670	-150	5	-1.70	481306980	55582	236.19	8820	8940	8570	11460	6180	8820	8659.40	2.85	0	1737	9066	8942	8846	8722	8626	8895	8675	25	2640	200	5990	10	1	12523850	1086	4.91	0.55	12	0.44	1764.00	15748.00	13230	20240611	-34.47	7550	20231030	14.83	13230	-34.47	20240611	7940	9.19	20240416	13230	-34.47	20240611	7550	14.83	20231030	1.74	N	264900	200	25 억		356352	N	N	1	N	00	N
51	20240822	151030	57	100.00	KOSPI		음식료품	N	N	N	N		N	8730	-90	5	-1.02	420301870	48535	206.24	8820	8940	8570	11460	6180	8820	8659.77	2.85	0	1900	9066	8942	8846	8722	8626	8895	8675	25	2640	200	5990	10	1	12523850	1093	4.95	0.55	12	0.39	1764.00	15748.00	13230	20240611	-34.01	7550	20231030	15.63	13230	-34.01	20240611	7940	9.95	20240416	13230	-34.01	20240611	7550	15.63	20231030	1.74	N	264900	200	25 억		356352	N	N	3	N	00	N
52	20240822	141031	57	100.00	KOSPI		음식료품	N	N	N	N		N	8720	-100	5	-1.13	385508140	44542	189.27	8820	8940	8570	11460	6180	8820	8654.94	2.85	0	2413	9066	8942	8846	8722	8626	8895	8675	25	2640	200	5990	10	1	12523850	1092	4.94	0.55	12	0.36	1764.00	15748.00	13230	20240611	-34.09	7550	20231030	15.50	13230	-34.09	20240611	7940	9.82	20240416	13230	-34.09	20240611	7550	15.50	20231030	1.74	N	264900	200	25 억		356352	N	N	3	N	00	N
53	20240822	131030	57	100.00	KOSPI		음식료품	N	N	N	N		N	8640	-180	5	-2.04	338861110	39171	166.45	8820	8940	8570	11460	6180	8820	8650.82	2.85	0	329	9066	8942	8846	8722	8626	8895	8675	25	2640	200	5990	10	1	12523850	1082	4.90	0.55	12	0.31	1764.00	15748.00	13230	20240611	-34.69	7550	20231030	14.44	13230	-34.69	20240611	7940	8.82	20240416	13230	-34.69	20240611	7550	14.44	20231030	1.74	N	264900	200	25 억		356352	N	N	3	N	00	N
54	20240822	121035	57	100.00	KOSPI		음식료품	N	N	N	N		N	8640	-180	5	-2.04	326485460	37739	160.37	8820	8940	8570	11460	6180	8820	8651.14	2.85	0	537	9066	8942	8846	8722	8626	8895	8675	25	2640	200	5990	10	1	12523850	1082	4.90	0.55	12	0.30	1764.00	15748.00	13230	20240611	-34.69	7550	20231030	14.44	13230	-34.69	20240611	7940	8.82	20240416	13230	-34.69	20240611	7550	14.44	20231030	1.74	N	264900	200	25 억		356352	N	N	3	N	00	N
55	20240822	111025	57	100.00	KOSPI		음식료품	N	N	N	N		N	8720	-100	5	-1.13	321258690	37136	157.80	8820	8940	8570	11460	6180	8820	8650.87	2.85	0	669	9066	8942	8846	8722	8626	8895	8675	25	2640	200	5990	10	1	12523850	1092	4.94	0.55	12	0.30	1764.00	15748.00	13230	20240611	-34.09	7550	20231030	15.50	13230	-34.09	20240611	7940	9.82	20240416	13230	-34.09	20240611	7550	15.50	20231030	1.74	N	264900	200	25 억		356352	N	N	3	N	00	N
56	20240822	101024	57	100.00	KOSPI		음식료품	N	N	N	N		N	8630	-190	5	-2.15	129186190	14827	63.01	8820	8940	8600	11460	6180	8820	8712.90	2.85	0	-2595	9066	8942	8846	8722	8626	8895	8675	25	2640	200	5990	10	1	12523850	1081	4.89	0.55	12	0.12	1764.00	15748.00	13230	20240611	-34.77	7550	20231030	14.30	13230	-34.77	20240611	7940	8.69	20240416	13230	-34.77	20240611	7550	14.30	20231030	1.74	N	264900	200	25 억		356352	N	N	3	N	00	N
57	20240822	091025	57	100.00	KOSPI		음식료품	N	N	N	N		N	8870	50	2	0.57	14209250	1604	6.82	8820	8940	8810	11460	6180	8820	8858.63	2.85	0	-429	9066	8942	8846	8722	8626	8895	8675	25	2640	200	5990	10	1	12523850	1111	5.03	0.56	12	0.01	1764.00	15748.00	13230	20240611	-32.96	7550	20231030	17.48	13230	-32.96	20240611	7940	11.71	20240416	13230	-32.96	20240611	7550	17.48	20231030	1.74	N	264900	200	25 억		356352	N	N	3	N	00	N
58	20240821	161019	57	100.00	KOSPI		음식료품	N	N	N	N		N	8820	-110	5	-1.23	204427270	23231	127.65	8950	8970	8750	11600	6260	8930	8799.66	2.85	0	-1838	9143	9036	8933	8826	8723	9090	8880	25	2670	200	6070	10	1	12523850	1105	5.00	0.56	12	0.19	1764.00	15748.00	13230	20240611	-33.33	7550	20231030	16.82	13230	-33.33	20240611	7940	11.08	20240416	13230	-33.33	20240611	7550	16.82	20231030	1.73	N	264900	200	25 억		356598	N	N	3	N	00	N
59	20240821	151032	57	100.00	KOSPI		음식료품	N	N	N	N		N	8800	-130	5	-1.46	149278530	16946	93.12	8950	8970	8750	11600	6260	8930	8809.07	2.85	0	-1574	9143	9036	8933	8826	8723	9090	8880	25	2670	200	6070	10	1	12523850	1102	4.99	0.56	12	0.14	1764.00	15748.00	13230	20240611	-33.48	7550	20231030	16.56	13230	-33.48	20240611	7940	10.83	20240416	13230	-33.48	20240611	7550	16.56	20231030	1.73	N	264900	200	25 억		356598	N	N	0	N	00	N
60	20240821	141030	57	100.00	KOSPI		음식료품	N	N	N	N		N	8800	-130	5	-1.46	113059030	12832	70.51	8950	8970	8750	11600	6260	8930	8810.71	2.85	0	-2291	9143	9036	8933	8826	8723	9090	8880	25	2670	200	6070	10	1	12523850	1102	4.99	0.56	12	0.10	1764.00	15748.00	13230	20240611	-33.48	7550	20231030	16.56	13230	-33.48	20240611	7940	10.83	20240416	13230	-33.48	20240611	7550	16.56	20231030	1.73	N	264900	200	25 억		356598	N	N	0	N	00	N
61	20240821	131035	57	100.00	KOSPI		음식료품	N	N	N	N		N	8780	-150	5	-1.68	103834650	11783	64.75	8950	8970	8750	11600	6260	8930	8812.24	2.85	0	-2277	9143	9036	8933	8826	8723	9090	8880	25	2670	200	6070	10	1	12523850	1100	4.98	0.56	12	0.09	1764.00	15748.00	13230	20240611	-33.64	7550	20231030	16.29	13230	-33.64	20240611	7940	10.58	20240416	13230	-33.64	20240611	7550	16.29	20231030	1.73	N	264900	200	25 억		356598	N	N	0	N	00	N
62	20240821	121036	57	100.00	KOSPI		음식료품	N	N	N	N		N	8820	-110	5	-1.23	67912870	7694	42.28	8950	8970	8780	11600	6260	8930	8826.73	2.85	0	-2189	9143	9036	8933	8826	8723	9090	8880	25	2670	200	6070	10	1	12523850	1105	5.00	0.56	12	0.06	1764.00	15748.00	13230	20240611	-33.33	7550	20231030	16.82	13230	-33.33	20240611	7940	11.08	20240416	13230	-33.33	20240611	7550	16.82	20231030	1.73	N	264900	200	25 억		356598	N	N	0	N	00	N
63	20240821	111029	57	100.00	KOSPI		음식료품	N	N	N	N		N	8840	-90	5	-1.01	63545250	7199	39.56	8950	8970	8780	11600	6260	8930	8826.96	2.85	0	-2000	9143	9036	8933	8826	8723	9090	8880	25	2670	200	6070	10	1	12523850	1107	5.01	0.56	12	0.06	1764.00	15748.00	13230	20240611	-33.18	7550	20231030	17.09	13230	-33.18	20240611	7940	11.34	20240416	13230	-33.18	20240611	7550	17.09	20231030	1.73	N	264900	200	25 억		356598	N	N	0	N	00	N
64	20240821	101035	57	100.00	KOSPI		음식료품	N	N	N	N		N	8810	-120	5	-1.34	27806330	3140	17.25	8950	8970	8800	11600	6260	8930	8855.52	2.85	0	-936	9143	9036	8933	8826	8723	9090	8880	25	2670	200	6070	10	1	12523850	1103	4.99	0.56	12	0.03	1764.00	15748.00	13230	20240611	-33.41	7550	20231030	16.69	13230	-33.41	20240611	7940	10.96	20240416	13230	-33.41	20240611	7550	16.69	20231030	1.73	N	264900	200	25 억		356598	N	N	0	N	00	N
65	20240821	091026	57	100.00	KOSPI		음식료품	N	N	N	N		N	8970	40	2	0.45	2344820	263	1.45	8950	8970	8870	11600	6260	8930	8915.67	2.85	0	-166	9143	9036	8933	8826	8723	9090	8880	25	2670	200	6070	10	1	12523850	1123	5.09	0.57	12	0.00	1764.00	15748.00	13230	20240611	-32.20	7550	20231030	18.81	13230	-32.20	20240611	7940	12.97	20240416	13230	-32.20	20240611	7550	18.81	20231030	1.73	N	264900	200	25 억		356598	N	N	0	N	00	N
66	20240820	161014	57	100.00	KOSPI		음식료품	N	N	N	N		N	8930	60	2	0.68	162265410	18191	49.94	8830	9040	8830	11530	6210	8870	8920.09	2.77	0	8036	9183	9026	8913	8756	8643	8970	8700	25	2660	200	6030	10	1	12523850	1118	5.06	0.57	12	0.15	1764.00	15748.00	13230	20240611	-32.50	7550	20231030	18.28	13230	-32.50	20240611	7940	12.47	20240416	13230	-32.50	20240611	7550	18.28	20231030	1.74	N	264900	200	25 억		347282	N	N	2313	N	00	N
67	20240820	151025	57	100.00	KOSPI		음식료품	N	N	N	N		N	8940	70	2	0.79	160085040	17947	49.27	8830	9040	8830	11530	6210	8870	8919.88	2.77	0	7986	9183	9026	8913	8756	8643	8970	8700	25	2660	200	6030	10	1	12523850	1120	5.07	0.57	12	0.14	1764.00	15748.00	13230	20240611	-32.43	7550	20231030	18.41	13230	-32.43	20240611	7940	12.59	20240416	13230	-32.43	20240611	7550	18.41	20231030	1.74	N	264900	200	25 억		347282	N	N	2313	N	00	N
68	20240820	141023	57	100.00	KOSPI		음식료품	N	N	N	N		N	8890	20	2	0.23	138806100	15561	42.72	8830	9040	8830	11530	6210	8870	8920.13	2.77	0	6888	9183	9026	8913	8756	8643	8970	8700	25	2660	200	6030	10	1	12523850	1113	5.04	0.56	12	0.12	1764.00	15748.00	13230	20240611	-32.80	7550	20231030	17.75	13230	-32.80	20240611	7940	11.96	20240416	13230	-32.80	20240611	7550	17.75	20231030	1.74	N	264900	200	25 억		347282	N	N	2313	N	00	N
69	20240820	131025	57	100.00	KOSPI		음식료품	N	N	N	N		N	8940	70	2	0.79	92305300	10344	28.39	8830	9040	8830	11530	6210	8870	8923.56	2.77	0	3429	9183	9026	8913	8756	8643	8970	8700	25	2660	200	6030	10	1	12523850	1120	5.07	0.57	12	0.08	1764.00	15748.00	13230	20240611	-32.43	7550	20231030	18.41	13230	-32.43	20240611	7940	12.59	20240416	13230	-32.43	20240611	7550	18.41	20231030	1.74	N	264900	200	25 억		347282	N	N	2313	N	00	N
70	20240820	121018	57	100.00	KOSPI		음식료품	N	N	N	N		N	8970	100	2	1.13	72020530	8073	22.16	8830	9040	8830	11530	6210	8870	8921.16	2.77	0	2955	9183	9026	8913	8756	8643	8970	8700	25	2660	200	6030	10	1	12523850	1123	5.09	0.57	12	0.06	1764.00	15748.00	13230	20240611	-32.20	7550	20231030	18.81	13230	-32.20	20240611	7940	12.97	20240416	13230	-32.20	20240611	7550	18.81	20231030	1.74	N	264900	200	25 억		347282	N	N	2313	N	00	N
71	20240820	111017	57	100.00	KOSPI		음식료품	N	N	N	N		N	8970	100	2	1.13	66882360	7499	20.59	8830	9040	8830	11530	6210	8870	8918.84	2.77	0	2654	9183	9026	8913	8756	8643	8970	8700	25	2660	200	6030	10	1	12523850	1123	5.09	0.57	12	0.06	1764.00	15748.00	13230	20240611	-32.20	7550	20231030	18.81	13230	-32.20	20240611	7940	12.97	20240416	13230	-32.20	20240611	7550	18.81	20231030	1.74	N	264900	200	25 억		347282	N	N	2313	N	00	N
72	20240820	101014	57	100.00	KOSPI		음식료품	N	N	N	N		N	8950	80	2	0.90	35034620	3933	10.80	8830	9040	8830	11530	6210	8870	8907.86	2.77	0	2379	9183	9026	8913	8756	8643	8970	8700	25	2660	200	6030	10	1	12523850	1121	5.07	0.57	12	0.03	1764.00	15748.00	13230	20240611	-32.35	7550	20231030	18.54	13230	-32.35	20240611	7940	12.72	20240416	13230	-32.35	20240611	7550	18.54	20231030	1.74	N	264900	200	25 억		347282	N	N	2313	N	00	N
73	20240820	091018	57	100.00	KOSPI		음식료품	N	N	N	N		N	8940	70	2	0.79	6669640	747	2.05	8830	9040	8830	11530	6210	8870	8928.57	2.77	0	130	9183	9026	8913	8756	8643	8970	8700	25	2660	200	6030	10	1	12523850	1120	5.07	0.57	12	0.01	1764.00	15748.00	13230	20240611	-32.43	7550	20231030	18.41	13230	-32.43	20240611	7940	12.59	20240416	13230	-32.43	20240611	7550	18.41	20231030	1.74	N	264900	200	25 억		347282	N	N	2313	N	00	N
74	20240819	161006	57	100.00	KOSPI		음식료품	N	N	N	N		N	8870	-90	5	-1.00	322634520	36390	160.14	9070	9070	8800	11640	6280	8960	8866.02	2.74	0	5162	9226	9092	9006	8872	8786	9050	8830	25	2680	200	6090	10	1	12523850	1111	5.03	0.56	12	0.29	1764.00	15748.00	13230	20240611	-32.96	7550	20231030	17.48	13230	-32.96	20240611	7940	11.71	20240416	13230	-32.96	20240611	7550	17.48	20231030	1.73	N	264900	200	25 억		342856	N	N	2313	N	00	N
75	20240819	151015	57	100.00	KOSPI		음식료품	N	N	N	N		N	8840	-120	5	-1.34	302876860	34159	150.32	9070	9070	8800	11640	6280	8960	8866.68	2.74	0	4936	9226	9092	9006	8872	8786	9050	8830	25	2680	200	6090	10	1	12523850	1107	5.01	0.56	12	0.27	1764.00	15748.00	13230	20240611	-33.18	7550	20231030	17.09	13230	-33.18	20240611	7940	11.34	20240416	13230	-33.18	20240611	7550	17.09	20231030	1.73	N	264900	200	25 억		342856	N	N	1	N	00	N
76	20240819	141016	57	100.00	KOSPI		음식료품	N	N	N	N		N	8840	-120	5	-1.34	231089440	26046	114.62	9070	9070	8800	11640	6280	8960	8872.36	2.74	0	2997	9226	9092	9006	8872	8786	9050	8830	25	2680	200	6090	10	1	12523850	1107	5.01	0.56	12	0.21	1764.00	15748.00	13230	20240611	-33.18	7550	20231030	17.09	13230	-33.18	20240611	7940	11.34	20240416	13230	-33.18	20240611	7550	17.09	20231030	1.73	N	264900	200	25 억		342856	N	N	1	N	00	N
77	20240819	131011	57	100.00	KOSPI		음식료품	N	N	N	N		N	8860	-100	5	-1.12	174745920	19691	86.65	9070	9070	8800	11640	6280	8960	8874.41	2.74	0	-1978	9226	9092	9006	8872	8786	9050	8830	25	2680	200	6090	10	1	12523850	1110	5.02	0.56	12	0.16	1764.00	15748.00	13230	20240611	-33.03	7550	20231030	17.35	13230	-33.03	20240611	7940	11.59	20240416	13230	-33.03	20240611	7550	17.35	20231030	1.73	N	264900	200	25 억		342856	N	N	1	N	00	N
78	20240819	121011	57	100.00	KOSPI		음식료품	N	N	N	N		N	8840	-120	5	-1.34	145567230	16394	72.14	9070	9070	8800	11640	6280	8960	8879.30	2.74	0	-3555	9226	9092	9006	8872	8786	9050	8830	25	2680	200	6090	10	1	12523850	1107	5.01	0.56	12	0.13	1764.00	15748.00	13230	20240611	-33.18	7550	20231030	17.09	13230	-33.18	20240611	7940	11.34	20240416	13230	-33.18	20240611	7550	17.09	20231030	1.73	N	264900	200	25 억		342856	N	N	1	N	00	N
79	20240819	111013	57	100.00	KOSPI		음식료품	N	N	N	N		N	8850	-110	5	-1.23	82682500	9268	40.79	9070	9070	8850	11640	6280	8960	8921.29	2.74	0	-3902	9226	9092	9006	8872	8786	9050	8830	25	2680	200	6090	10	1	12523850	1108	5.02	0.56	12	0.07	1764.00	15748.00	13230	20240611	-33.11	7550	20231030	17.22	13230	-33.11	20240611	7940	11.46	20240416	13230	-33.11	20240611	7550	17.22	20231030	1.73	N	264900	200	25 억		342856	N	N	1	N	00	N
80	20240819	101012	57	100.00	KOSPI		음식료품	N	N	N	N		N	8920	-40	5	-0.45	37860450	4230	18.61	9070	9070	8900	11640	6280	8960	8950.46	2.74	0	-1308	9226	9092	9006	8872	8786	9050	8830	25	2680	200	6090	10	1	12523850	1117	5.06	0.57	12	0.03	1764.00	15748.00	13230	20240611	-32.58	7550	20231030	18.15	13230	-32.58	20240611	7940	12.34	20240416	13230	-32.58	20240611	7550	18.15	20231030	1.73	N	264900	200	25 억		342856	N	N	1	N	00	N
81	20240819	091011	57	100.00	KOSPI		음식료품	N	N	N	N		N	8920	-40	5	-0.45	13753640	1533	6.75	9070	9070	8920	11640	6280	8960	8971.72	2.74	0	-1101	9226	9092	9006	8872	8786	9050	8830	25	2680	200	6090	10	1	12523850	1117	5.06	0.57	12	0.01	1764.00	15748.00	13230	20240611	-32.58	7550	20231030	18.15	13230	-32.58	20240611	7940	12.34	20240416	13230	-32.58	20240611	7550	18.15	20231030	1.73	N	264900	200	25 억		342856	N	N	1	N	00	N
82	20240816	161004	57	100.00	KOSPI		음식료품	N	N	N	N		N	8960	-120	5	-1.32	200545200	22302	153.16	9080	9140	8920	11800	6360	9080	8992.26	2.74	0	-456	9213	9146	9073	9006	8933	9110	8970	25	2720	200	6170	10	1	12523850	1122	5.08	0.57	12	0.18	1764.00	15748.00	13230	20240611	-32.28	7550	20231030	18.68	13230	-32.28	20240611	7940	12.85	20240416	13230	-32.28	20240611	7550	18.68	20231030	1.72	N	264900	200	25 억		342871	N	N	1	N	00	N
83	20240816	151008	57	100.00	KOSPI		음식료품	N	N	N	N		N	8970	-110	5	-1.21	184828320	20546	141.10	9080	9140	8920	11800	6360	9080	8995.83	2.74	0	-749	9213	9146	9073	9006	8933	9110	8970	25	2720	200	6170	10	1	12523850	1123	5.09	0.57	12	0.16	1764.00	15748.00	13230	20240611	-32.20	7550	20231030	18.81	13230	-32.20	20240611	7940	12.97	20240416	13230	-32.20	20240611	7550	18.81	20231030	1.72	N	264900	200	25 억		342871	N	N	0	N	00	N
84	20240816	141010	57	100.00	KOSPI		음식료품	N	N	N	N		N	9010	-70	5	-0.77	147002230	16326	112.12	9080	9140	8920	11800	6360	9080	9004.18	2.74	0	-1510	9213	9146	9073	9006	8933	9110	8970	25	2720	200	6170	10	1	12523850	1128	5.11	0.57	12	0.13	1764.00	15748.00	13230	20240611	-31.90	7550	20231030	19.34	13230	-31.90	20240611	7940	13.48	20240416	13230	-31.90	20240611	7550	19.34	20231030	1.72	N	264900	200	25 억		342871	N	N	0	N	00	N
85	20240816	131014	57	100.00	KOSPI		음식료품	N	N	N	N		N	9040	-40	5	-0.44	141199030	15683	107.71	9080	9140	8920	11800	6360	9080	9003.32	2.74	0	-1184	9213	9146	9073	9006	8933	9110	8970	25	2720	200	6170	10	1	12523850	1132	5.12	0.57	12	0.13	1764.00	15748.00	13230	20240611	-31.67	7550	20231030	19.74	13230	-31.67	20240611	7940	13.85	20240416	13230	-31.67	20240611	7550	19.74	20231030	1.72	N	264900	200	25 억		342871	N	N	0	N	00	N
86	20240816	121006	57	100.00	KOSPI		음식료품	N	N	N	N		N	8980	-100	5	-1.10	125609760	13946	95.78	9080	9140	8920	11800	6360	9080	9006.87	2.74	0	-1280	9213	9146	9073	9006	8933	9110	8970	25	2720	200	6170	10	1	12523850	1125	5.09	0.57	12	0.11	1764.00	15748.00	13230	20240611	-32.12	7550	20231030	18.94	13230	-32.12	20240611	7940	13.10	20240416	13230	-32.12	20240611	7550	18.94	20231030	1.72	N	264900	200	25 억		342871	N	N	0	N	00	N
87	20240816	111011	57	100.00	KOSPI		음식료품	N	N	N	N		N	9060	-20	5	-0.22	97361960	10809	74.23	9080	9140	8920	11800	6360	9080	9007.49	2.74	0	-981	9213	9146	9073	9006	8933	9110	8970	25	2720	200	6170	10	1	12523850	1135	5.14	0.58	12	0.09	1764.00	15748.00	13230	20240611	-31.52	7550	20231030	20.00	13230	-31.52	20240611	7940	14.11	20240416	13230	-31.52	20240611	7550	20.00	20231030	1.72	N	264900	200	25 억		342871	N	N	0	N	00	N
88	20240816	101008	57	100.00	KOSPI		음식료품	N	N	N	N		N	9020	-60	5	-0.66	84091200	9332	64.09	9080	9140	8920	11800	6360	9080	9011.06	2.74	0	-920	9213	9146	9073	9006	8933	9110	8970	25	2720	200	6170	10	1	12523850	1130	5.11	0.57	12	0.07	1764.00	15748.00	13230	20240611	-31.82	7550	20231030	19.47	13230	-31.82	20240611	7940	13.60	20240416	13230	-31.82	20240611	7550	19.47	20231030	1.72	N	264900	200	25 억		342871	N	N	0	N	00	N
89	20240816	091010	57	100.00	KOSPI		음식료품	N	N	N	N		N	9040	-40	5	-0.44	12362300	1367	9.39	9080	9140	9020	11800	6360	9080	9043.38	2.74	0	265	9213	9146	9073	9006	8933	9110	8970	25	2720	200	6170	10	1	12523850	1132	5.12	0.57	12	0.01	1764.00	15748.00	13230	20240611	-31.67	7550	20231030	19.74	13230	-31.67	20240611	7940	13.85	20240416	13230	-31.67	20240611	7550	19.74	20231030	1.72	N	264900	200	25 억		342871	N	N	0	N	00	N
90	20240814	161008	57	100.00	KOSPI		음식료품	N	N	N	N		N	9080	80	2	0.89	131222120	14458	106.22	9100	9140	9000	11700	6300	9000	9075.87	2.72	0	2623	9426	9212	9026	8812	8626	9120	8720	25	2700	200	6120	10	1	12523850	1137	5.15	0.58	12	0.12	1764.00	15748.00	13230	20240611	-31.37	7550	20231030	20.26	13230	-31.37	20240611	7940	14.36	20240416	13230	-31.37	20240611	7550	20.26	20231030	1.72	N	264900	200	25 억		340397	N	N	9	N	00	N
91	20240814	151010	57	100.00	KOSPI		음식료품	N	N	N	N		N	9100	100	2	1.11	116149730	12799	94.03	9100	9140	9000	11700	6300	9000	9074.91	2.72	0	2185	9426	9212	9026	8812	8626	9120	8720	25	2700	200	6120	10	1	12523850	1140	5.16	0.58	12	0.10	1764.00	15748.00	13230	20240611	-31.22	7550	20231030	20.53	13230	-31.22	20240611	7940	14.61	20240416	13230	-31.22	20240611	7550	20.53	20231030	1.72	N	264900	200	25 억		340397	N	N	9	N	00	N
92	20240814	141015	57	100.00	KOSPI		음식료품	N	N	N	N		N	9090	90	2	1.00	101515310	11191	82.21	9100	9140	9000	11700	6300	9000	9071.16	2.72	0	1013	9426	9212	9026	8812	8626	9120	8720	25	2700	200	6120	10	1	12523850	1138	5.15	0.58	12	0.09	1764.00	15748.00	13230	20240611	-31.29	7550	20231030	20.40	13230	-31.29	20240611	7940	14.48	20240416	13230	-31.29	20240611	7550	20.40	20231030	1.72	N	264900	200	25 억		340397	N	N	9	N	00	N
93	20240814	131013	57	100.00	KOSPI		음식료품	N	N	N	N		N	9090	90	2	1.00	94454450	10414	76.51	9100	9140	9000	11700	6300	9000	9069.95	2.72	0	856	9426	9212	9026	8812	8626	9120	8720	25	2700	200	6120	10	1	12523850	1138	5.15	0.58	12	0.08	1764.00	15748.00	13230	20240611	-31.29	7550	20231030	20.40	13230	-31.29	20240611	7940	14.48	20240416	13230	-31.29	20240611	7550	20.40	20231030	1.72	N	264900	200	25 억		340397	N	N	9	N	00	N
94	20240814	121007	57	100.00	KOSPI		음식료품	N	N	N	N		N	9120	120	2	1.33	89590050	9879	72.58	9100	9140	9000	11700	6300	9000	9068.74	2.72	0	1009	9426	9212	9026	8812	8626	9120	8720	25	2700	200	6120	10	1	12523850	1142	5.17	0.58	12	0.08	1764.00	15748.00	13230	20240611	-31.07	7550	20231030	20.79	13230	-31.07	20240611	7940	14.86	20240416	13230	-31.07	20240611	7550	20.79	20231030	1.72	N	264900	200	25 억		340397	N	N	9	N	00	N
95	20240814	111002	57	100.00	KOSPI		음식료품	N	N	N	N		N	9060	60	2	0.67	79644360	8782	64.52	9100	9140	9000	11700	6300	9000	9069.05	2.72	0	554	9426	9212	9026	8812	8626	9120	8720	25	2700	200	6120	10	1	12523850	1135	5.14	0.58	12	0.07	1764.00	15748.00	13230	20240611	-31.52	7550	20231030	20.00	13230	-31.52	20240611	7940	14.11	20240416	13230	-31.52	20240611	7550	20.00	20231030	1.72	N	264900	200	25 억		340397	N	N	9	N	00	N
96	20240814	101000	57	100.00	KOSPI		음식료품	N	N	N	N		N	9010	10	2	0.11	64730880	7135	52.42	9100	9140	9000	11700	6300	9000	9072.30	2.72	0	330	9426	9212	9026	8812	8626	9120	8720	25	2700	200	6120	10	1	12523850	1128	5.11	0.57	12	0.06	1764.00	15748.00	13230	20240611	-31.90	7550	20231030	19.34	13230	-31.90	20240611	7940	13.48	20240416	13230	-31.90	20240611	7550	19.34	20231030	1.72	N	264900	200	25 억		340397	N	N	9	N	00	N
97	20240814	091035	57	100.00	KOSPI		음식료품	N	N	N	N		N	9070	70	2	0.78	6504420	720	5.29	9100	9100	9000	11700	6300	9000	9033.92	2.72	0	94	9426	9212	9026	8812	8626	9120	8720	25	2700	200	6120	10	1	12523850	1136	5.14	0.58	12	0.01	1764.00	15748.00	13230	20240611	-31.44	7550	20231030	20.13	13230	-31.44	20240611	7940	14.23	20240416	13230	-31.44	20240611	7550	20.13	20231030	1.72	N	264900	200	25 억		340397	N	N	9	N	00	N
98	20240813	160953	57	100.00	KOSPI		음식료품	N	N	N	N		N	9000	-110	5	-1.21	121372350	13540	100.03	9240	9240	8840	11840	6380	9110	8963.98	2.72	0	-120	9296	9202	9146	9052	8996	9175	9025	25	2730	200	6190	10	1	12523850	1127	5.10	0.57	12	0.11	1764.00	15748.00	13230	20240611	-31.97	7550	20231030	19.21	13230	-31.97	20240611	7940	13.35	20240416	13230	-31.97	20240611	7550	19.21	20231030	1.72	N	264900	200	25 억		340541	N	N	9	N	00	N
99	20240813	151000	57	100.00	KOSPI		음식료품	N	N	N	N		N	8990	-120	5	-1.32	118566520	13228	97.72	9240	9240	8840	11840	6380	9110	8963.30	2.72	0	-19	9296	9202	9146	9052	8996	9175	9025	25	2730	200	6190	10	1	12523850	1126	5.10	0.57	12	0.11	1764.00	15748.00	13230	20240611	-32.05	7550	20231030	19.07	13230	-32.05	20240611	7940	13.22	20240416	13230	-32.05	20240611	7550	19.07	20231030	1.72	N	264900	200	25 억		340541	N	N	730	N	00	N
100	20240813	140959	57	100.00	KOSPI		음식료품	N	N	N	N		N	8920	-190	5	-2.09	107186090	11959	88.35	9240	9240	8840	11840	6380	9110	8962.80	2.72	0	413	9296	9202	9146	9052	8996	9175	9025	25	2730	200	6190	10	1	12523850	1117	5.06	0.57	12	0.10	1764.00	15748.00	13230	20240611	-32.58	7550	20231030	18.15	13230	-32.58	20240611	7940	12.34	20240416	13230	-32.58	20240611	7550	18.15	20231030	1.72	N	264900	200	25 억		340541	N	N	730	N	00	N
101	20240813	130959	57	100.00	KOSPI		음식료품	N	N	N	N		N	8930	-180	5	-1.98	98634940	11000	81.26	9240	9240	8840	11840	6380	9110	8966.81	2.72	0	479	9296	9202	9146	9052	8996	9175	9025	25	2730	200	6190	10	1	12523850	1118	5.06	0.57	12	0.09	1764.00	15748.00	13230	20240611	-32.50	7550	20231030	18.28	13230	-32.50	20240611	7940	12.47	20240416	13230	-32.50	20240611	7550	18.28	20231030	1.72	N	264900	200	25 억		340541	N	N	730	N	00	N
102	20240813	120954	57	100.00	KOSPI		음식료품	N	N	N	N		N	8900	-210	5	-2.31	93131340	10383	76.71	9240	9240	8840	11840	6380	9110	8969.60	2.72	0	415	9296	9202	9146	9052	8996	9175	9025	25	2730	200	6190	10	1	12523850	1115	5.05	0.57	12	0.08	1764.00	15748.00	13230	20240611	-32.73	7550	20231030	17.88	13230	-32.73	20240611	7940	12.09	20240416	13230	-32.73	20240611	7550	17.88	20231030	1.72	N	264900	200	25 억		340541	N	N	730	N	00	N
103	20240813	110953	57	100.00	KOSPI		음식료품	N	N	N	N		N	8970	-140	5	-1.54	86341270	9623	71.09	9240	9240	8840	11840	6380	9110	8972.39	2.72	0	634	9296	9202	9146	9052	8996	9175	9025	25	2730	200	6190	10	1	12523850	1123	5.09	0.57	12	0.08	1764.00	15748.00	13230	20240611	-32.20	7550	20231030	18.81	13230	-32.20	20240611	7940	12.97	20240416	13230	-32.20	20240611	7550	18.81	20231030	1.72	N	264900	200	25 억		340541	N	N	730	N	00	N
104	20240813	100953	57	100.00	KOSPI		음식료품	N	N	N	N		N	9000	-110	5	-1.21	57050220	6344	46.87	9240	9240	8900	11840	6380	9110	8992.78	2.72	0	762	9296	9202	9146	9052	8996	9175	9025	25	2730	200	6190	10	1	12523850	1127	5.10	0.57	12	0.05	1764.00	15748.00	13230	20240611	-31.97	7550	20231030	19.21	13230	-31.97	20240611	7940	13.35	20240416	13230	-31.97	20240611	7550	19.21	20231030	1.72	N	264900	200	25 억		340541	N	N	730	N	00	N
105	20240813	090959	57	100.00	KOSPI		음식료품	N	N	N	N		N	9090	-20	5	-0.22	2881770	315	2.33	9240	9240	9090	11840	6380	9110	9148.48	2.72	0	20	9296	9202	9146	9052	8996	9175	9025	25	2730	200	6190	10	1	12523850	1138	5.15	0.58	12	0.00	1764.00	15748.00	13230	20240611	-31.29	7550	20231030	20.40	13230	-31.29	20240611	7940	14.48	20240416	13230	-31.29	20240611	7550	20.40	20231030	1.72	N	264900	200	25 억		340541	N	N	730	N	00	N
106	20240812	160944	57	100.00	KOSPI		음식료품	N	N	N	N		N	9110	60	2	0.66	123451800	13505	67.00	9120	9240	9090	11760	6340	9050	9141.37	2.71	0	1107	9250	9150	9060	8960	8870	9200	9010	25	2710	200	6150	10	1	12523850	1141	5.16	0.58	12	0.11	1764.00	15748.00	13230	20240611	-31.14	7550	20231030	20.66	13230	-31.14	20240611	7940	14.74	20240416	13230	-31.14	20240611	7550	20.66	20231030	1.68	N	264900	200	25 억		339785	N	N	730	N	00	N
107	20240812	150948	57	100.00	KOSPI		음식료품	N	N	N	N		N	9130	80	2	0.88	117765940	12881	63.90	9120	9240	9090	11760	6340	9050	9142.61	2.71	0	1169	9250	9150	9060	8960	8870	9200	9010	25	2710	200	6150	10	1	12523850	1143	5.18	0.58	12	0.10	1764.00	15748.00	13230	20240611	-30.99	7550	20231030	20.93	13230	-30.99	20240611	7940	14.99	20240416	13230	-30.99	20240611	7550	20.93	20231030	1.68	N	264900	200	25 억		339785	N	N	0	N	00	N
108	20240812	140947	57	100.00	KOSPI		음식료품	N	N	N	N		N	9140	90	2	0.99	96347200	10535	52.26	9120	9240	9090	11760	6340	9050	9145.44	2.71	0	1241	9250	9150	9060	8960	8870	9200	9010	25	2710	200	6150	10	1	12523850	1145	5.18	0.58	12	0.08	1764.00	15748.00	13230	20240611	-30.91	7550	20231030	21.06	13230	-30.91	20240611	7940	15.11	20240416	13230	-30.91	20240611	7550	21.06	20231030	1.68	N	264900	200	25 억		339785	N	N	0	N	00	N
109	20240812	130943	57	100.00	KOSPI		음식료품	N	N	N	N		N	9150	100	2	1.10	87839560	9601	47.63	9120	9240	9100	11760	6340	9050	9149.00	2.71	0	1013	9250	9150	9060	8960	8870	9200	9010	25	2710	200	6150	10	1	12523850	1146	5.19	0.58	12	0.08	1764.00	15748.00	13230	20240611	-30.84	7550	20231030	21.19	13230	-30.84	20240611	7940	15.24	20240416	13230	-30.84	20240611	7550	21.19	20231030	1.68	N	264900	200	25 억		339785	N	N	0	N	00	N
110	20240812	120943	57	100.00	KOSPI		음식료품	N	N	N	N		N	9140	90	2	0.99	78118100	8534	42.34	9120	9240	9100	11760	6340	9050	9153.75	2.71	0	705	9250	9150	9060	8960	8870	9200	9010	25	2710	200	6150	10	1	12523850	1145	5.18	0.58	12	0.07	1764.00	15748.00	13230	20240611	-30.91	7550	20231030	21.06	13230	-30.91	20240611	7940	15.11	20240416	13230	-30.91	20240611	7550	21.06	20231030	1.68	N	264900	200	25 억		339785	N	N	0	N	00	N
111	20240812	110947	57	100.00	KOSPI		음식료품	N	N	N	N		N	9180	130	2	1.44	73656690	8045	39.91	9120	9240	9100	11760	6340	9050	9155.59	2.71	0	657	9250	9150	9060	8960	8870	9200	9010	25	2710	200	6150	10	1	12523850	1150	5.20	0.58	12	0.06	1764.00	15748.00	13230	20240611	-30.61	7550	20231030	21.59	13230	-30.61	20240611	7940	15.62	20240416	13230	-30.61	20240611	7550	21.59	20231030	1.68	N	264900	200	25 억		339785	N	N	0	N	00	N
112	20240812	100936	57	100.00	KOSPI		음식료품	N	N	N	N		N	9190	140	2	1.55	37222600	4070	20.19	9120	9200	9100	11760	6340	9050	9145.60	2.71	0	-94	9250	9150	9060	8960	8870	9200	9010	25	2710	200	6150	10	1	12523850	1151	5.21	0.58	12	0.03	1764.00	15748.00	13230	20240611	-30.54	7550	20231030	21.72	13230	-30.54	20240611	7940	15.74	20240416	13230	-30.54	20240611	7550	21.72	20231030	1.68	N	264900	200	25 억		339785	N	N	0	N	00	N
113	20240812	090935	57	100.00	KOSPI		음식료품	N	N	N	N		N	9170	120	2	1.33	9493820	1038	5.15	9120	9190	9110	11760	6340	9050	9146.26	2.71	0	-122	9250	9150	9060	8960	8870	9200	9010	25	2710	200	6150	10	1	12523850	1148	5.20	0.58	12	0.01	1764.00	15748.00	13230	20240611	-30.69	7550	20231030	21.46	13230	-30.69	20240611	7940	15.49	20240416	13230	-30.69	20240611	7550	21.46	20231030	1.68	N	264900	200	25 억		339785	N	N	0	N	00	N
114	20240809	160931	57	100.00	KOSPI		음식료품	N	N	N	N		N	9050	100	2	1.12	182687390	20157	60.98	9000	9160	8970	11630	6270	8950	9063.22	2.74	0	-2593	9243	9096	8953	8806	8663	9170	8880	25	2680	200	6080	10	1	12523850	1133	5.13	0.57	12	0.16	1764.00	15748.00	13230	20240611	-31.59	7550	20231030	19.87	13230	-31.59	20240611	7940	13.98	20240416	13230	-31.59	20240611	7550	19.87	20231030	1.71	N	264900	200	25 억		343378	N	N	0	N	00	N
115	20240809	150952	57	100.00	KOSPI		음식료품	N	N	N	N		N	9090	140	2	1.56	171178180	18885	57.13	9000	9160	8970	11630	6270	8950	9064.24	2.74	0	-2494	9243	9096	8953	8806	8663	9170	8880	25	2680	200	6080	10	1	12523850	1138	5.15	0.58	12	0.15	1764.00	15748.00	13230	20240611	-31.29	7550	20231030	20.40	13230	-31.29	20240611	7940	14.48	20240416	13230	-31.29	20240611	7550	20.40	20231030	1.71	N	264900	200	25 억		343378	N	N	0	N	00	N
116	20240809	140957	57	100.00	KOSPI		음식료품	N	N	N	N		N	9010	60	2	0.67	162740640	17952	54.31	9000	9160	8970	11630	6270	8950	9065.32	2.74	0	-2198	9243	9096	8953	8806	8663	9170	8880	25	2680	200	6080	10	1	12523850	1128	5.11	0.57	12	0.14	1764.00	15748.00	13230	20240611	-31.90	7550	20231030	19.34	13230	-31.90	20240611	7940	13.48	20240416	13230	-31.90	20240611	7550	19.34	20231030	1.71	N	264900	200	25 억		343378	N	N	0	N	00	N
117	20240809	130949	57	100.00	KOSPI		음식료품	N	N	N	N		N	9080	130	2	1.45	124164440	13691	41.42	9000	9160	8970	11630	6270	8950	9069.06	2.74	0	-1194	9243	9096	8953	8806	8663	9170	8880	25	2680	200	6080	10	1	12523850	1137	5.15	0.58	12	0.11	1764.00	15748.00	13230	20240611	-31.37	7550	20231030	20.26	13230	-31.37	20240611	7940	14.36	20240416	13230	-31.37	20240611	7550	20.26	20231030	1.71	N	264900	200	25 억		343378	N	N	0	N	00	N
118	20240809	120948	57	100.00	KOSPI		음식료품	N	N	N	N		N	9060	110	2	1.23	85679050	9451	28.59	9000	9160	8970	11630	6270	8950	9065.61	2.74	0	2377	9243	9096	8953	8806	8663	9170	8880	25	2680	200	6080	10	1	12523850	1135	5.14	0.58	12	0.08	1764.00	15748.00	13230	20240611	-31.52	7550	20231030	20.00	13230	-31.52	20240611	7940	14.11	20240416	13230	-31.52	20240611	7550	20.00	20231030	1.71	N	264900	200	25 억		343378	N	N	0	N	00	N
119	20240809	110941	57	100.00	KOSPI		음식료품	N	N	N	N		N	9070	120	2	1.34	81630330	9004	27.24	9000	9160	8970	11630	6270	8950	9066.01	2.74	0	2376	9243	9096	8953	8806	8663	9170	8880	25	2680	200	6080	10	1	12523850	1136	5.14	0.58	12	0.07	1764.00	15748.00	13230	20240611	-31.44	7550	20231030	20.13	13230	-31.44	20240611	7940	14.23	20240416	13230	-31.44	20240611	7550	20.13	20231030	1.71	N	264900	200	25 억		343378	N	N	0	N	00	N
120	20240809	100949	57	100.00	KOSPI		음식료품	N	N	N	N		N	9010	60	2	0.67	48478140	5357	16.21	9000	9160	8970	11630	6270	8950	9049.49	2.74	0	2835	9243	9096	8953	8806	8663	9170	8880	25	2680	200	6080	10	1	12523850	1128	5.11	0.57	12	0.04	1764.00	15748.00	13230	20240611	-31.90	7550	20231030	19.34	13230	-31.90	20240611	7940	13.48	20240416	13230	-31.90	20240611	7550	19.34	20231030	1.71	N	264900	200	25 억		343378	N	N	0	N	00	N
121	20240809	090944	57	100.00	KOSPI		음식료품	N	N	N	N		N	9100	150	2	1.68	33800190	3741	11.32	9000	9130	8970	11630	6270	8950	9035.07	2.74	0	2334	9243	9096	8953	8806	8663	9170	8880	25	2680	200	6080	10	1	12523850	1140	5.16	0.58	12	0.03	1764.00	15748.00	13230	20240611	-31.22	7550	20231030	20.53	13230	-31.22	20240611	7940	14.61	20240416	13230	-31.22	20240611	7550	20.53	20231030	1.71	N	264900	200	25 억		343378	N	N	0	N	00	N
122	20240808	160926	57	100.00	KOSPI		음식료품	N	N	N	N		N	8950	-100	5	-1.10	296392160	33022	121.57	8850	9100	8810	11760	6340	9050	8975.60	2.78	0	-5178	9376	9212	9006	8842	8636	9295	8925	25	2710	200	6150	10	1	12523850	1121	5.07	0.57	12	0.26	1764.00	15748.00	13230	20240611	-32.35	7550	20231030	18.54	13230	-32.35	20240611	7940	12.72	20240416	13230	-32.35	20240611	7550	18.54	20231030	1.84	N	264900	200	25 억		348703	N	N	52	N	00	N
123	20240808	150940	57	100.00	KOSPI		음식료품	N	N	N	N		N	8960	-90	5	-0.99	283464480	31579	116.26	8850	9100	8810	11760	6340	9050	8976.36	2.78	0	-4834	9376	9212	9006	8842	8636	9295	8925	25	2710	200	6150	10	1	12523850	1122	5.08	0.57	12	0.25	1764.00	15748.00	13230	20240611	-32.28	7550	20231030	18.68	13230	-32.28	20240611	7940	12.85	20240416	13230	-32.28	20240611	7550	18.68	20231030	1.84	N	264900	200	25 억		348703	N	N	52	N	00	N
124	20240808	140941	57	100.00	KOSPI		음식료품	N	N	N	N		N	8970	-80	5	-0.88	250531020	27906	102.74	8850	9100	8810	11760	6340	9050	8977.68	2.78	0	-2953	9376	9212	9006	8842	8636	9295	8925	25	2710	200	6150	10	1	12523850	1123	5.09	0.57	12	0.22	1764.00	15748.00	13230	20240611	-32.20	7550	20231030	18.81	13230	-32.20	20240611	7940	12.97	20240416	13230	-32.20	20240611	7550	18.81	20231030	1.84	N	264900	200	25 억		348703	N	N	52	N	00	N
125	20240808	130940	57	100.00	KOSPI		음식료품	N	N	N	N		N	9020	-30	5	-0.33	242049970	26963	99.26	8850	9100	8810	11760	6340	9050	8977.12	2.78	0	-2984	9376	9212	9006	8842	8636	9295	8925	25	2710	200	6150	10	1	12523850	1130	5.11	0.57	12	0.22	1764.00	15748.00	13230	20240611	-31.82	7550	20231030	19.47	13230	-31.82	20240611	7940	13.60	20240416	13230	-31.82	20240611	7550	19.47	20231030	1.84	N	264900	200	25 억		348703	N	N	52	N	00	N
126	20240808	120944	57	100.00	KOSPI		음식료품	N	N	N	N		N	9030	-20	5	-0.22	130064170	14633	53.87	8850	9030	8810	11760	6340	9050	8888.41	2.78	0	3692	9376	9212	9006	8842	8636	9295	8925	25	2710	200	6150	10	1	12523850	1131	5.12	0.57	12	0.12	1764.00	15748.00	13230	20240611	-31.75	7550	20231030	19.60	13230	-31.75	20240611	7940	13.73	20240416	13230	-31.75	20240611	7550	19.60	20231030	1.84	N	264900	200	25 억		348703	N	N	52	N	00	N
127	20240808	110938	57	100.00	KOSPI		음식료품	N	N	N	N		N	8930	-120	5	-1.33	87090730	9809	36.11	8850	9020	8810	11760	6340	9050	8878.66	2.78	0	1699	9376	9212	9006	8842	8636	9295	8925	25	2710	200	6150	10	1	12523850	1118	5.06	0.57	12	0.08	1764.00	15748.00	13230	20240611	-32.50	7550	20231030	18.28	13230	-32.50	20240611	7940	12.47	20240416	13230	-32.50	20240611	7550	18.28	20231030	1.84	N	264900	200	25 억		348703	N	N	52	N	00	N
128	20240808	100934	57	100.00	KOSPI		음식료품	N	N	N	N		N	8870	-180	5	-1.99	71997180	8120	29.89	8850	9020	8810	11760	6340	9050	8866.65	2.78	0	1793	9376	9212	9006	8842	8636	9295	8925	25	2710	200	6150	10	1	12523850	1111	5.03	0.56	12	0.06	1764.00	15748.00	13230	20240611	-32.96	7550	20231030	17.48	13230	-32.96	20240611	7940	11.71	20240416	13230	-32.96	20240611	7550	17.48	20231030	1.84	N	264900	200	25 억		348703	N	N	52	N	00	N
129	20240808	090930	57	100.00	KOSPI		음식료품	N	N	N	N		N	8900	-150	5	-1.66	18080160	2039	7.51	8850	9020	8850	11760	6340	9050	8867.17	2.78	0	932	9376	9212	9006	8842	8636	9295	8925	25	2710	200	6150	10	1	12523850	1115	5.05	0.57	12	0.02	1764.00	15748.00	13230	20240611	-32.73	7550	20231030	17.88	13230	-32.73	20240611	7940	12.09	20240416	13230	-32.73	20240611	7550	17.88	20231030	1.84	N	264900	200	25 억		348703	N	N	52	N	00	N
130	20240807	160916	57	100.00	KOSPI		음식료품	N	N	N	N		N	9050	250	2	2.84	245662880	27141	48.97	8800	9170	8800	11440	6160	8800	9051.36	2.71	0	9489	9320	9060	8840	8580	8360	9190	8710	25	2640	200	5980	10	1	12523850	1133	5.13	0.57	12	0.22	1764.00	15748.00	13230	20240611	-31.59	7550	20231030	19.87	13230	-31.59	20240611	7940	13.98	20240416	13230	-31.59	20240611	7550	19.87	20231030	2.22	N	264900	200	25 억		339290	N	N	52	N	00	N
131	20240807	150928	57	100.00	KOSPI		음식료품	N	N	N	N		N	9060	260	2	2.95	219896810	24295	43.84	8800	9170	8800	11440	6160	8800	9051.11	2.71	0	8797	9320	9060	8840	8580	8360	9190	8710	25	2640	200	5980	10	1	12523850	1135	5.14	0.58	12	0.19	1764.00	15748.00	13230	20240611	-31.52	7550	20231030	20.00	13230	-31.52	20240611	7940	14.11	20240416	13230	-31.52	20240611	7550	20.00	20231030	2.22	N	264900	200	25 억		339290	N	N	0	N	00	N
132	20240807	140934	57	100.00	KOSPI		음식료품	N	N	N	N		N	9150	350	2	3.98	150469850	16619	29.99	8800	9170	8800	11440	6160	8800	9054.09	2.71	0	6129	9320	9060	8840	8580	8360	9190	8710	25	2640	200	5980	10	1	12523850	1146	5.19	0.58	12	0.13	1764.00	15748.00	13230	20240611	-30.84	7550	20231030	21.19	13230	-30.84	20240611	7940	15.24	20240416	13230	-30.84	20240611	7550	21.19	20231030	2.22	N	264900	200	25 억		339290	N	N	0	N	00	N
133	20240807	130928	57	100.00	KOSPI		음식료품	N	N	N	N		N	9080	280	2	3.18	120244200	13308	24.01	8800	9170	8800	11440	6160	8800	9035.48	2.71	0	3685	9320	9060	8840	8580	8360	9190	8710	25	2640	200	5980	10	1	12523850	1137	5.15	0.58	12	0.11	1764.00	15748.00	13230	20240611	-31.37	7550	20231030	20.26	13230	-31.37	20240611	7940	14.36	20240416	13230	-31.37	20240611	7550	20.26	20231030	2.22	N	264900	200	25 억		339290	N	N	0	N	00	N
134	20240807	120930	57	100.00	KOSPI		음식료품	N	N	N	N		N	9100	300	2	3.41	104060820	11531	20.81	8800	9170	8800	11440	6160	8800	9024.44	2.71	0	3715	9320	9060	8840	8580	8360	9190	8710	25	2640	200	5980	10	1	12523850	1140	5.16	0.58	12	0.09	1764.00	15748.00	13230	20240611	-31.22	7550	20231030	20.53	13230	-31.22	20240611	7940	14.61	20240416	13230	-31.22	20240611	7550	20.53	20231030	2.22	N	264900	200	25 억		339290	N	N	0	N	00	N
135	20240807	110929	57	100.00	KOSPI		음식료품	N	N	N	N		N	9120	320	2	3.64	95355610	10574	19.08	8800	9170	8800	11440	6160	8800	9017.93	2.71	0	3159	9320	9060	8840	8580	8360	9190	8710	25	2640	200	5980	10	1	12523850	1142	5.17	0.58	12	0.08	1764.00	15748.00	13230	20240611	-31.07	7550	20231030	20.79	13230	-31.07	20240611	7940	14.86	20240416	13230	-31.07	20240611	7550	20.79	20231030	2.22	N	264900	200	25 억		339290	N	N	0	N	00	N
136	20240807	100922	57	100.00	KOSPI		음식료품	N	N	N	N		N	9060	260	2	2.95	54446500	6081	10.97	8800	9070	8800	11440	6160	8800	8953.54	2.71	0	1333	9320	9060	8840	8580	8360	9190	8710	25	2640	200	5980	10	1	12523850	1135	5.14	0.58	12	0.05	1764.00	15748.00	13230	20240611	-31.52	7550	20231030	20.00	13230	-31.52	20240611	7940	14.11	20240416	13230	-31.52	20240611	7550	20.00	20231030	2.22	N	264900	200	25 억		339290	N	N	0	N	00	N
137	20240807	090950	57	100.00	KOSPI		음식료품	N	N	N	N		N	8900	100	2	1.14	14038790	1591	2.87	8800	8960	8800	11440	6160	8800	8823.88	2.71	0	-42	9320	9060	8840	8580	8360	9190	8710	25	2640	200	5980	10	1	12523850	1115	5.05	0.57	12	0.01	1764.00	15748.00	13230	20240611	-32.73	7550	20231030	17.88	13230	-32.73	20240611	7940	12.09	20240416	13230	-32.73	20240611	7550	17.88	20231030	2.22	N	264900	200	25 억		339290	N	N	0	N	00	N
138	20240806	160912	57	100.00	KOSPI		음식료품	N	N	N	N		N	8800	210	2	2.44	489213350	55182	35.06	8620	9100	8620	11160	6020	8590	8868.31	2.61	0	12885	9890	9240	8780	8130	7670	9010	7900	25	2570	200	5840	10	1	12523850	1102	4.99	0.56	12	0.44	1764.00	15748.00	13230	20240611	-33.48	7550	20231030	16.56	13230	-33.48	20240611	7940	10.83	20240416	13230	-33.48	20240611	7550	16.56	20231030	2.15	N	264900	200	25 억		326292	N	N	0	N	00	N
139	20240806	150925	57	100.00	KOSPI		음식료품	N	N	N	N		N	8900	310	2	3.61	462559280	52178	33.15	8620	9100	8620	11160	6020	8590	8867.69	2.61	0	13261	9890	9240	8780	8130	7670	9010	7900	25	2570	200	5840	10	1	12523850	1115	5.05	0.57	12	0.42	1764.00	15748.00	13230	20240611	-32.73	7550	20231030	17.88	13230	-32.73	20240611	7940	12.09	20240416	13230	-32.73	20240611	7550	17.88	20231030	2.15	N	264900	200	25 억		326292	N	N	0	N	00	N
140	20240806	140921	57	100.00	KOSPI		음식료품	N	N	N	N		N	8810	220	2	2.56	380134040	42900	27.26	8620	9100	8620	11160	6020	8590	8864.13	2.61	0	11086	9890	9240	8780	8130	7670	9010	7900	25	2570	200	5840	10	1	12523850	1103	4.99	0.56	12	0.34	1764.00	15748.00	13230	20240611	-33.41	7550	20231030	16.69	13230	-33.41	20240611	7940	10.96	20240416	13230	-33.41	20240611	7550	16.69	20231030	2.15	N	264900	200	25 억		326292	N	N	0	N	00	N
141	20240806	130924	57	100.00	KOSPI		음식료품	N	N	N	N		N	8890	300	2	3.49	346638530	39135	24.87	8620	9100	8620	11160	6020	8590	8860.97	2.61	0	10400	9890	9240	8780	8130	7670	9010	7900	25	2570	200	5840	10	1	12523850	1113	5.04	0.56	12	0.31	1764.00	15748.00	13230	20240611	-32.80	7550	20231030	17.75	13230	-32.80	20240611	7940	11.96	20240416	13230	-32.80	20240611	7550	17.75	20231030	2.15	N	264900	200	25 억		326292	N	N	0	N	00	N
142	20240806	120927	57	100.00	KOSPI		음식료품	N	N	N	N		N	8780	190	2	2.21	320494590	36177	22.99	8620	9100	8620	11160	6020	8590	8862.84	2.61	0	8379	9890	9240	8780	8130	7670	9010	7900	25	2570	200	5840	10	1	12523850	1100	4.98	0.56	12	0.29	1764.00	15748.00	13230	20240611	-33.64	7550	20231030	16.29	13230	-33.64	20240611	7940	10.58	20240416	13230	-33.64	20240611	7550	16.29	20231030	2.15	N	264900	200	25 억		326292	N	N	0	N	00	N
143	20240806	110913	57	100.00	KOSPI		음식료품	N	N	N	N		N	8810	220	2	2.56	266811290	30058	19.10	8620	9100	8620	11160	6020	8590	8881.40	2.61	0	7347	9890	9240	8780	8130	7670	9010	7900	25	2570	200	5840	10	1	12523850	1103	4.99	0.56	12	0.24	1764.00	15748.00	13230	20240611	-33.41	7550	20231030	16.69	13230	-33.41	20240611	7940	10.96	20240416	13230	-33.41	20240611	7550	16.69	20231030	2.15	N	264900	200	25 억		326292	N	N	0	N	00	N
144	20240806	100913	57	100.00	KOSPI		음식료품	N	N	N	N		N	9010	420	2	4.89	209802320	23632	15.02	8620	9100	8620	11160	6020	8590	8884.11	2.61	0	4541	9890	9240	8780	8130	7670	9010	7900	25	2570	200	5840	10	1	12523850	1128	5.11	0.57	12	0.19	1764.00	15748.00	13230	20240611	-31.90	7550	20231030	19.34	13230	-31.90	20240611	7940	13.48	20240416	13230	-31.90	20240611	7550	19.34	20231030	2.15	N	264900	200	25 억		326292	N	N	0	N	00	N
145	20240806	090921	57	100.00	KOSPI		음식료품	N	N	N	N		N	8770	180	2	2.10	89144580	10196	6.48	8620	9090	8620	11160	6020	8590	8750.99	2.61	0	-26	9890	9240	8780	8130	7670	9010	7900	25	2570	200	5840	10	1	12523850	1098	4.97	0.56	12	0.08	1764.00	15748.00	13230	20240611	-33.71	7550	20231030	16.16	13230	-33.71	20240611	7940	10.45	20240416	13230	-33.71	20240611	7550	16.16	20231030	2.15	N	264900	200	25 억		326292	N	N	0	N	00	N
146	20240805	160901	57	100.00	KOSPI		음식료품	N	N	N	N		N	8590	-920	5	-9.67	1363821530	154492	225.89	9270	9430	8320	12360	6660	9510	8829.96	2.48	0	16894	10076	9792	9646	9362	9216	9720	9290	25	2850	200	6460	10	1	12523850	1076	4.87	0.55	12	1.23	1764.00	15748.00	13230	20240611	-35.07	7550	20231030	13.77	13230	-35.07	20240611	7940	8.19	20240416	13230	-35.07	20240611	7550	13.77	20231030	2.12	N	264900	200	25 억		310787	N	N	16	N	00	N
147	20240805	150917	57	100.00	KOSPI		음식료품	N	N	N	N		N	8800	-710	5	-7.47	1212881270	137172	200.56	9270	9430	8320	12360	6660	9510	8842.05	2.48	0	8493	10076	9792	9646	9362	9216	9720	9290	25	2850	200	6460	10	1	12523850	1102	4.99	0.56	12	1.10	1764.00	15748.00	13230	20240611	-33.48	7550	20231030	16.56	13230	-33.48	20240611	7940	10.83	20240416	13230	-33.48	20240611	7550	16.56	20231030	2.12	N	264900	200	25 억		310787	N	N	16	N	00	N
148	20240805	140918	57	100.00	KOSPI		음식료품	N	N	N	N		N	9060	-450	5	-4.73	759189770	84782	123.96	9270	9430	8680	12360	6660	9510	8954.61	2.48	0	1050	10076	9792	9646	9362	9216	9720	9290	25	2850	200	6460	10	1	12523850	1135	5.14	0.58	12	0.68	1764.00	15748.00	13230	20240611	-31.52	7550	20231030	20.00	13230	-31.52	20240611	7940	14.11	20240416	13230	-31.52	20240611	7550	20.00	20231030	2.12	N	264900	200	25 억		310787	N	N	16	N	00	N
149	20240805	130916	57	100.00	KOSPI		음식료품	N	N	N	N		N	8740	-770	5	-8.10	595004950	66244	96.86	9270	9430	8700	12360	6660	9510	8982.02	2.48	0	1752	10076	9792	9646	9362	9216	9720	9290	25	2850	200	6460	10	1	12523850	1095	4.95	0.55	12	0.53	1764.00	15748.00	13230	20240611	-33.94	7550	20231030	15.76	13230	-33.94	20240611	7940	10.08	20240416	13230	-33.94	20240611	7550	15.76	20231030	2.12	N	264900	200	25 억		310787	N	N	16	N	00	N
150	20240805	120912	57	100.00	KOSPI		음식료품	N	N	N	N		N	8900	-610	5	-6.41	475536160	52644	76.97	9270	9430	8900	12360	6660	9510	9033.06	2.48	0	-1352	10076	9792	9646	9362	9216	9720	9290	25	2850	200	6460	10	1	12523850	1115	5.05	0.57	12	0.42	1764.00	15748.00	13230	20240611	-32.73	7550	20231030	17.88	13230	-32.73	20240611	7940	12.09	20240416	13230	-32.73	20240611	7550	17.88	20231030	2.12	N	264900	200	25 억		310787	N	N	16	N	00	N
151	20240805	110910	57	100.00	KOSPI		음식료품	N	N	N	N		N	8930	-580	5	-6.10	421072950	46536	68.04	9270	9430	8920	12360	6660	9510	9048.33	2.48	0	-1811	10076	9792	9646	9362	9216	9720	9290	25	2850	200	6460	10	1	12523850	1118	5.06	0.57	12	0.37	1764.00	15748.00	13230	20240611	-32.50	7550	20231030	18.28	13230	-32.50	20240611	7940	12.47	20240416	13230	-32.50	20240611	7550	18.28	20231030	2.12	N	264900	200	25 억		310787	N	N	16	N	00	N
152	20240805	100908	57	100.00	KOSPI		음식료품	N	N	N	N		N	9000	-510	5	-5.36	272342740	29932	43.76	9270	9430	8990	12360	6660	9510	9098.72	2.48	0	-68	10076	9792	9646	9362	9216	9720	9290	25	2850	200	6460	10	1	12523850	1127	5.10	0.57	12	0.24	1764.00	15748.00	13230	20240611	-31.97	7550	20231030	19.21	13230	-31.97	20240611	7940	13.35	20240416	13230	-31.97	20240611	7550	19.21	20231030	2.12	N	264900	200	25 억		310787	N	N	16	N	00	N
153	20240805	090903	57	100.00	KOSPI		음식료품	N	N	N	N		N	9090	-420	5	-4.42	120688430	13159	19.24	9270	9430	9020	12360	6660	9510	9171.55	2.48	0	2867	10076	9792	9646	9362	9216	9720	9290	25	2850	200	6460	10	1	12523850	1138	5.15	0.58	12	0.11	1764.00	15748.00	13230	20240611	-31.29	7550	20231030	20.40	13230	-31.29	20240611	7940	14.48	20240416	13230	-31.29	20240611	7550	20.40	20231030	2.12	N	264900	200	25 억		310787	N	N	16	N	00	N
154	20240802	160855	57	100.00	KOSPI		음식료품	N	N	N	N		N	9510	-420	5	-4.23	652532960	67788	54.96	9930	9930	9500	12900	6960	9930	9629.58	2.49	0	-310	10323	10126	9933	9736	9543	10225	9835	25	2970	200	6750	10	1	12523850	1191	5.39	0.60	12	0.54	1764.00	15748.00	13230	20240611	-28.12	7550	20231030	25.96	13230	-28.12	20240611	7940	19.77	20240416	13230	-28.12	20240611	7550	25.96	20231030	2.02	N	264900	200	25 억		311691	N	N	16	N	00	N
155	20240802	150855	57	100.00	KOSPI		음식료품	N	N	N	N		N	9600	-330	5	-3.32	598232650	62093	50.34	9930	9930	9500	12900	6960	9930	9634.46	2.49	0	-387	10323	10126	9933	9736	9543	10225	9835	25	2970	200	6750	10	1	12523850	1202	5.44	0.61	12	0.50	1764.00	15748.00	13230	20240611	-27.44	7550	20231030	27.15	13230	-27.44	20240611	7940	20.91	20240416	13230	-27.44	20240611	7550	27.15	20231030	2.02	N	264900	200	25 억		311691	N	N	0	N	00	N
156	20240802	140859	57	100.00	KOSPI		음식료품	N	N	N	N		N	9570	-360	5	-3.63	498821080	51681	41.90	9930	9930	9500	12900	6960	9930	9651.92	2.49	0	316	10323	10126	9933	9736	9543	10225	9835	25	2970	200	6750	10	1	12523850	1199	5.43	0.61	12	0.41	1764.00	15748.00	13230	20240611	-27.66	7550	20231030	26.75	13230	-27.66	20240611	7940	20.53	20240416	13230	-27.66	20240611	7550	26.75	20231030	2.02	N	264900	200	25 억		311691	N	N	0	N	00	N
157	20240802	130855	57	100.00	KOSPI		음식료품	N	N	N	N		N	9600	-330	5	-3.32	469853600	48659	39.45	9930	9930	9500	12900	6960	9930	9656.05	2.49	0	1600	10323	10126	9933	9736	9543	10225	9835	25	2970	200	6750	10	1	12523850	1202	5.44	0.61	12	0.39	1764.00	15748.00	13230	20240611	-27.44	7550	20231030	27.15	13230	-27.44	20240611	7940	20.91	20240416	13230	-27.44	20240611	7550	27.15	20231030	2.02	N	264900	200	25 억		311691	N	N	0	N	00	N
158	20240802	120856	57	100.00	KOSPI		음식료품	N	N	N	N		N	9600	-330	5	-3.32	374587870	38676	31.36	9930	9930	9540	12900	6960	9930	9685.28	2.49	0	2287	10323	10126	9933	9736	9543	10225	9835	25	2970	200	6750	10	1	12523850	1202	5.44	0.61	12	0.31	1764.00	15748.00	13230	20240611	-27.44	7550	20231030	27.15	13230	-27.44	20240611	7940	20.91	20240416	13230	-27.44	20240611	7550	27.15	20231030	2.02	N	264900	200	25 억		311691	N	N	0	N	00	N
159	20240802	110856	57	100.00	KOSPI		음식료품	N	N	N	N		N	9730	-200	5	-2.01	327190710	33748	27.36	9930	9930	9540	12900	6960	9930	9695.11	2.49	0	5741	10323	10126	9933	9736	9543	10225	9835	25	2970	200	6750	10	1	12523850	1219	5.52	0.62	12	0.27	1764.00	15748.00	13230	20240611	-26.46	7550	20231030	28.87	13230	-26.46	20240611	7940	22.54	20240416	13230	-26.46	20240611	7550	28.87	20231030	2.02	N	264900	200	25 억		311691	N	N	0	N	00	N
160	20240802	100851	57	100.00	KOSPI		음식료품	N	N	N	N		N	9690	-240	5	-2.42	281413230	29028	23.53	9930	9930	9540	12900	6960	9930	9694.54	2.49	0	6569	10323	10126	9933	9736	9543	10225	9835	25	2970	200	6750	10	1	12523850	1214	5.49	0.62	12	0.23	1764.00	15748.00	13230	20240611	-26.76	7550	20231030	28.34	13230	-26.76	20240611	7940	22.04	20240416	13230	-26.76	20240611	7550	28.34	20231030	2.02	N	264900	200	25 억		311691	N	N	0	N	00	N
161	20240802	090858	57	100.00	KOSPI		음식료품	N	N	N	N		N	9710	-220	5	-2.22	71098250	7237	5.87	9930	9930	9700	12900	6960	9930	9824.27	2.49	0	-1577	10323	10126	9933	9736	9543	10225	9835	25	2970	200	6750	10	1	12523850	1216	5.50	0.62	12	0.06	1764.00	15748.00	13230	20240611	-26.61	7550	20231030	28.61	13230	-26.61	20240611	7940	22.29	20240416	13230	-26.61	20240611	7550	28.61	20231030	2.02	N	264900	200	25 억		311691	N	N	0	N	00	N
162	20240801	160852	57	100.00	KOSPI		음식료품	N	N	N	N		N	9930	150	2	1.53	1213147560	121999	8.39	9740	10130	9740	12710	6850	9780	9944.05	2.42	0	5849	11806	10792	10096	9082	8386	11300	9590	25	2930	200	6650	10	1	12523850	1244	5.63	0.63	12	0.97	1764.00	15748.00	13230	20240611	-24.94	7550	20231030	31.52	13230	-24.94	20240611	7940	25.06	20240416	13230	-24.94	20240611	7550	31.52	20231030	2.04	N	264900	200	25 억		303385	N	N	64	N	00	N
163	20240801	150912	57	100.00	KOSPI		음식료품	N	N	N	N		N	9910	130	2	1.33	1161634850	116788	8.03	9740	10130	9740	12710	6850	9780	9946.67	2.42	0	7871	11806	10792	10096	9082	8386	11300	9590	25	2930	200	6650	10	1	12523850	1241	5.62	0.63	12	0.93	1764.00	15748.00	13230	20240611	-25.09	7550	20231030	31.26	13230	-25.09	20240611	7940	24.81	20240416	13230	-25.09	20240611	7550	31.26	20231030	2.04	N	264900	200	25 억		303385	N	N	64	N	00	N
164	20240801	140903	57	100.00	KOSPI		음식료품	N	N	N	N		N	9880	100	2	1.02	1065572970	107070	7.36	9740	10130	9740	12710	6850	9780	9952.28	2.42	0	5758	11806	10792	10096	9082	8386	11300	9590	25	2930	200	6650	10	1	12523850	1237	5.60	0.63	12	0.85	1764.00	15748.00	13230	20240611	-25.32	7550	20231030	30.86	13230	-25.32	20240611	7940	24.43	20240416	13230	-25.32	20240611	7550	30.86	20231030	2.04	N	264900	200	25 억		303385	N	N	64	N	00	N
165	20240801	130855	57	100.00	KOSPI		음식료품	N	N	N	N		N	10000	220	2	2.25	966818840	97101	6.67	9740	10130	9740	12710	6850	9780	9957.02	2.42	0	6860	11806	10792	10096	9082	8386	11300	9590	25	2930	200	6650	10	1	12523850	1252	5.67	0.64	12	0.78	1764.00	15748.00	13230	20240611	-24.41	7550	20231030	32.45	13230	-24.41	20240611	7940	25.94	20240416	13230	-24.41	20240611	7550	32.45	20231030	2.04	N	264900	200	25 억		303385	N	N	64	N	00	N
166	20240801	120900	57	100.00	KOSPI		음식료품	N	N	N	N		N	9960	180	2	1.84	908270150	91236	6.27	9740	10130	9740	12710	6850	9780	9955.37	2.42	0	6933	11806	10792	10096	9082	8386	11300	9590	25	2930	200	6650	10	1	12523850	1247	5.65	0.63	12	0.73	1764.00	15748.00	13230	20240611	-24.72	7550	20231030	31.92	13230	-24.72	20240611	7940	25.44	20240416	13230	-24.72	20240611	7550	31.92	20231030	2.04	N	264900	200	25 억		303385	N	N	64	N	00	N
167	20240801	110900	57	100.00	KOSPI		음식료품	N	N	N	N		N	9940	160	2	1.64	817414420	82099	5.64	9740	10130	9740	12710	6850	9780	9956.66	2.42	0	6874	11806	10792	10096	9082	8386	11300	9590	25	2930	200	6650	10	1	12523850	1245	5.63	0.63	12	0.66	1764.00	15748.00	13230	20240611	-24.87	7550	20231030	31.66	13230	-24.87	20240611	7940	25.19	20240416	13230	-24.87	20240611	7550	31.66	20231030	2.04	N	264900	200	25 억		303385	N	N	64	N	00	N
168	20240801	100855	57	100.00	KOSPI		음식료품	N	N	N	N		N	9960	180	2	1.84	700010880	70245	4.83	9740	10130	9740	12710	6850	9780	9965.54	2.42	0	2407	11806	10792	10096	9082	8386	11300	9590	25	2930	200	6650	10	1	12523850	1247	5.65	0.63	12	0.56	1764.00	15748.00	13230	20240611	-24.72	7550	20231030	31.92	13230	-24.72	20240611	7940	25.44	20240416	13230	-24.72	20240611	7550	31.92	20231030	2.04	N	264900	200	25 억		303385	N	N	64	N	00	N
169	20240801	090847	57	100.00	KOSPI		음식료품	N	N	N	N		N	9950	170	2	1.74	254653450	25769	1.77	9740	9990	9740	12710	6850	9780	9882.56	2.42	0	2082	11806	10792	10096	9082	8386	11300	9590	25	2930	200	6650	10	1	12523850	1246	5.64	0.63	12	0.21	1764.00	15748.00	13230	20240611	-24.79	7550	20231030	31.79	13230	-24.79	20240611	7940	25.31	20240416	13230	-24.79	20240611	7550	31.79	20231030	2.04	N	264900	200	25 억		303385	N	N	64	N	00	N