KissMeData/006980/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160225	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-350	5	-1.56	59059400	2694	140.97	22150	22400	21350	29100	15700	22400	21922.57	0.76	-176	22566	22482	22316	22232	22066	22525	22275	155	6700	5000	15230	50	1	3090000	681	537.80	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.51	N	006980	5000	154 억	23529	N	N	0	N	N
3	20230831	150251	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-400	5	-1.79	54566750	2490	130.30	22150	22400	21350	29100	15700	22400	21914.36	0.76	-151	22566	22482	22316	22232	22066	22525	22275	155	6700	5000	15230	50	1	3090000	680	536.59	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.51	N	006980	5000	154 억	23529	N	N	0	N	N
4	20230831	140301	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-400	5	-1.79	51089700	2331	121.98	22150	22400	21350	29100	15700	22400	21917.50	0.76	-150	22566	22482	22316	22232	22066	22525	22275	155	6700	5000	15230	50	1	3090000	680	536.59	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.51	N	006980	5000	154 억	23529	N	N	0	N	N
5	20230831	130256	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-400	5	-1.79	46945550	2142	112.09	22150	22400	21350	29100	15700	22400	21916.69	0.76	34	22566	22482	22316	22232	22066	22525	22275	155	6700	5000	15230	50	1	3090000	680	536.59	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.51	N	006980	5000	154 억	23529	N	N	0	N	N
6	20230831	120259	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-450	5	-2.01	46616200	2127	111.30	22150	22400	21350	29100	15700	22400	21916.41	0.76	38	22566	22482	22316	22232	22066	22525	22275	155	6700	5000	15230	50	1	3090000	678	535.37	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.51	N	006980	5000	154 억	23529	N	N	0	N	N
7	20230831	110355	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-450	5	-2.01	44664650	2038	106.65	22150	22400	21350	29100	15700	22400	21915.92	0.76	97	22566	22482	22316	22232	22066	22525	22275	155	6700	5000	15230	50	1	3090000	678	535.37	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.51	N	006980	5000	154 억	23529	N	N	0	N	N
8	20230831	100322	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-450	5	-2.01	33813800	1543	80.74	22150	22400	21350	29100	15700	22400	21914.32	0.76	140	22566	22482	22316	22232	22066	22525	22275	155	6700	5000	15230	50	1	3090000	678	535.37	0.38	12	0.05	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.51	N	006980	5000	154 억	23529	N	N	0	N	N
9	20230831	090239	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	-50	5	-0.22	1152450	52	2.72	22150	22400	22150	29100	15700	22400	22162.50	0.76	0	22566	22482	22316	22232	22066	22525	22275	155	6700	5000	15230	50	1	3090000	691	545.12	0.39	12	0.00	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.51	N	006980	5000	154 억	23529	N	N	0	N	N
10	20230830	160226	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	50	2	0.22	42581600	1911	18.60	22350	22400	22150	29050	15650	22350	22282.37	0.77	-205	22883	22616	22383	22116	21883	22750	22250	155	6700	5000	15190	50	1	3090000	692	546.34	0.39	12	0.06	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	19670	13.88	20230726	27800	-19.42	20230511	18550	20.75	20221013	1.50	N	006980	5000	154 억	23734	N	N	0	N	N
11	20230830	150247	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	-150	5	-0.67	33387650	1500	14.60	22350	22400	22150	29050	15650	22350	22258.43	0.77	-187	22883	22616	22383	22116	21883	22750	22250	155	6700	5000	15190	50	1	3090000	686	541.46	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.50	N	006980	5000	154 억	23734	N	N	0	N	N
12	20230830	140308	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	0	3	0.00	27459800	1233	12.00	22350	22400	22150	29050	15650	22350	22270.72	0.77	-149	22883	22616	22383	22116	21883	22750	22250	155	6700	5000	15190	50	1	3090000	691	545.12	0.39	12	0.04	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.50	N	006980	5000	154 억	23734	N	N	0	N	N
13	20230830	130250	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	50	2	0.22	25215300	1132	11.02	22350	22400	22150	29050	15650	22350	22275.00	0.77	-149	22883	22616	22383	22116	21883	22750	22250	155	6700	5000	15190	50	1	3090000	692	546.34	0.39	12	0.04	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	19670	13.88	20230726	27800	-19.42	20230511	18550	20.75	20221013	1.50	N	006980	5000	154 억	23734	N	N	0	N	N
14	20230830	120256	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	-50	5	-0.22	17775250	799	7.78	22350	22350	22150	29050	15650	22350	22246.87	0.77	-149	22883	22616	22383	22116	21883	22750	22250	155	6700	5000	15190	50	1	3090000	689	543.90	0.39	12	0.03	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.50	N	006980	5000	154 억	23734	N	N	0	N	N
15	20230830	110348	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	0	3	0.00	12978000	583	5.68	22350	22350	22150	29050	15650	22350	22260.72	0.77	-154	22883	22616	22383	22116	21883	22750	22250	155	6700	5000	15190	50	1	3090000	691	545.12	0.39	12	0.02	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.50	N	006980	5000	154 억	23734	N	N	0	N	N
16	20230830	100311	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	-200	5	-0.89	3370150	152	1.48	22350	22350	22150	29050	15650	22350	22172.04	0.77	8	22883	22616	22383	22116	21883	22750	22250	155	6700	5000	15190	50	1	3090000	684	540.24	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.50	N	006980	5000	154 억	23734	N	N	0	N	N
17	20230830	090237	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	0	3	0.00	156400	7	0.07	22350	22350	22300	29050	15650	22350	22342.86	0.77	-1	22883	22616	22383	22116	21883	22750	22250	155	6700	5000	15190	50	1	3090000	691	545.12	0.39	12	0.00	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.50	N	006980	5000	154 억	23734	N	N	0	N	N
18	20230829	160224	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	-200	5	-0.89	231357650	10273	728.58	22250	22650	22150	29300	15800	22550	22421.34	0.78	-248	22983	22766	22383	22166	21783	22875	22275	155	6750	5000	15330	50	1	3090000	691	545.12	0.39	12	0.33	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.52	N	006980	5000	154 억	24123	N	N	0	N	N
19	20230829	150248	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	-150	5	-0.67	223660850	9927	704.04	22250	22650	22150	29300	15800	22550	22452.23	0.78	-226	22983	22766	22383	22166	21783	22875	22275	155	6750	5000	15330	50	1	3090000	692	546.34	0.39	12	0.32	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	19670	13.88	20230726	27800	-19.42	20230511	18550	20.75	20221013	1.52	N	006980	5000	154 억	24123	N	N	0	N	N
20	20230829	140302	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	-150	5	-0.67	207900600	9222	654.04	22250	22650	22250	29300	15800	22550	22506.26	0.78	-203	22983	22766	22383	22166	21783	22875	22275	155	6750	5000	15330	50	1	3090000	692	546.34	0.39	12	0.30	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	19670	13.88	20230726	27800	-19.42	20230511	18550	20.75	20221013	1.52	N	006980	5000	154 억	24123	N	N	0	N	N
21	20230829	130254	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	-100	5	-0.44	202938250	9000	638.30	22250	22650	22250	29300	15800	22550	22538.78	0.78	-114	22983	22766	22383	22166	21783	22875	22275	155	6750	5000	15330	50	1	3090000	694	547.56	0.39	12	0.29	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	19670	14.13	20230726	27800	-19.24	20230511	18550	21.02	20221013	1.52	N	006980	5000	154 억	24123	N	N	0	N	N
22	20230829	120257	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	-100	5	-0.44	199404600	8842	627.09	22250	22650	22250	29300	15800	22550	22569.69	0.78	-114	22983	22766	22383	22166	21783	22875	22275	155	6750	5000	15330	50	1	3090000	694	547.56	0.39	12	0.29	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	19670	14.13	20230726	27800	-19.24	20230511	18550	21.02	20221013	1.52	N	006980	5000	154 억	24123	N	N	0	N	N
23	20230829	110426	57	100.00	KOSPI	음식료품	N	N	N	N	N	22600	50	2	0.22	197760750	8769	621.91	22250	22650	22250	29300	15800	22550	22574.26	0.78	-96	22983	22766	22383	22166	21783	22875	22275	155	6750	5000	15330	50	1	3090000	698	551.22	0.39	12	0.28	41.00	57850.00	27800	20230511	-18.71	18550	20221013	21.83	27800	-18.71	20230511	19670	14.90	20230726	27800	-18.71	20230511	18550	21.83	20221013	1.52	N	006980	5000	154 억	24123	N	N	0	N	N
24	20230829	100315	57	100.00	KOSPI	음식료품	N	N	N	N	N	22550	0	3	0.00	194755950	8636	612.48	22250	22650	22250	29300	15800	22550	22570.72	0.78	-94	22983	22766	22383	22166	21783	22875	22275	155	6750	5000	15330	50	1	3090000	697	550.00	0.39	12	0.28	41.00	57850.00	27800	20230511	-18.88	18550	20221013	21.56	27800	-18.88	20230511	19670	14.64	20230726	27800	-18.88	20230511	18550	21.56	20221013	1.52	N	006980	5000	154 억	24123	N	N	0	N	N
25	20230829	090218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22650	100	2	0.44	180572150	8008	567.94	22250	22650	22250	29300	15800	22550	22400.00	0.78	-1	22983	22766	22383	22166	21783	22875	22275	155	6750	5000	15330	50	1	3090000	700	552.44	0.39	12	0.26	41.00	57850.00	27800	20230511	-18.53	18550	20221013	22.10	27800	-18.53	20230511	19670	15.15	20230726	27800	-18.53	20230511	18550	22.10	20221013	1.52	N	006980	5000	154 억	24123	N	N	0	N	N
26	20230828	160219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22550	100	2	0.45	31452750	1410	33.59	22300	22600	22000	29150	15750	22450	22306.91	0.78	236	22916	22682	22366	22132	21816	22800	22250	155	6700	5000	15260	50	1	3090000	697	550.00	0.39	12	0.05	41.00	57850.00	27800	20230511	-18.88	18550	20221013	21.56	27800	-18.88	20230511	19670	14.64	20230726	27800	-18.88	20230511	18550	21.56	20221013	1.53	N	006980	5000	154 억	23981	N	N	0	N	N
27	20230828	150220	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	0	3	0.00	28178100	1264	30.11	22300	22600	22000	29150	15750	22450	22292.80	0.78	266	22916	22682	22366	22132	21816	22800	22250	155	6700	5000	15260	50	1	3090000	694	547.56	0.39	12	0.04	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	19670	14.13	20230726	27800	-19.24	20230511	18550	21.02	20221013	1.53	N	006980	5000	154 억	23981	N	N	0	N	N
28	20230828	140221	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	50	2	0.22	15577600	697	16.60	22300	22600	22000	29150	15750	22450	22349.50	0.78	7	22916	22682	22366	22132	21816	22800	22250	155	6700	5000	15260	50	1	3090000	695	548.78	0.39	12	0.02	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	19670	14.39	20230726	27800	-19.06	20230511	18550	21.29	20221013	1.53	N	006980	5000	154 억	23981	N	N	0	N	N
29	20230828	130224	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	50	2	0.22	13170200	590	14.05	22300	22600	22000	29150	15750	22450	22322.37	0.78	18	22916	22682	22366	22132	21816	22800	22250	155	6700	5000	15260	50	1	3090000	695	548.78	0.39	12	0.02	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	19670	14.39	20230726	27800	-19.06	20230511	18550	21.29	20221013	1.53	N	006980	5000	154 억	23981	N	N	0	N	N
30	20230828	120222	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	50	2	0.22	12112700	543	12.93	22300	22600	22000	29150	15750	22450	22307.00	0.78	18	22916	22682	22366	22132	21816	22800	22250	155	6700	5000	15260	50	1	3090000	695	548.78	0.39	12	0.02	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	19670	14.39	20230726	27800	-19.06	20230511	18550	21.29	20221013	1.53	N	006980	5000	154 억	23981	N	N	0	N	N
31	20230828	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	-100	5	-0.45	9306200	418	9.96	22300	22600	22000	29150	15750	22450	22263.64	0.78	20	22916	22682	22366	22132	21816	22800	22250	155	6700	5000	15260	50	1	3090000	691	545.12	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.53	N	006980	5000	154 억	23981	N	N	0	N	N
32	20230828	100218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	-150	5	-0.67	7417650	333	7.93	22300	22600	22000	29150	15750	22450	22275.23	0.78	-7	22916	22682	22366	22132	21816	22800	22250	155	6700	5000	15260	50	1	3090000	689	543.90	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.53	N	006980	5000	154 억	23981	N	N	0	N	N
33	20230828	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	0	3	0.00	490750	22	0.52	22300	22450	22300	29150	15750	22450	22306.82	0.78	0	22916	22682	22366	22132	21816	22800	22250	155	6700	5000	15260	50	1	3090000	694	547.56	0.39	12	0.00	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	19670	14.13	20230726	27800	-19.24	20230511	18550	21.02	20221013	1.53	N	006980	5000	154 억	23981	N	N	0	N	N
34	20230825	160220	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	300	2	1.35	94149150	4198	308.45	22050	22600	22050	28750	15550	22150	22406.35	0.78	3	22516	22332	22066	21882	21616	22200	21750	155	6600	5000	15060	50	1	3090000	694	547.56	0.39	12	0.14	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	19670	14.13	20230726	27800	-19.24	20230511	18550	21.02	20221013	1.55	N	006980	5000	154 억	23983	N	N	0	N	N
35	20230825	150221	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	350	2	1.58	48777250	2177	159.96	22050	22600	22050	28750	15550	22150	22405.72	0.78	-1	22516	22332	22066	21882	21616	22200	21750	155	6600	5000	15060	50	1	3090000	695	548.78	0.39	12	0.07	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	19670	14.39	20230726	27800	-19.06	20230511	18550	21.29	20221013	1.55	N	006980	5000	154 억	23983	N	N	0	N	N
36	20230825	140220	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	150	2	0.68	46869150	2092	153.71	22050	22600	22050	28750	15550	22150	22403.99	0.78	-1	22516	22332	22066	21882	21616	22200	21750	155	6600	5000	15060	50	1	3090000	689	543.90	0.39	12	0.07	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.55	N	006980	5000	154 억	23983	N	N	0	N	N
37	20230825	130220	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	350	2	1.58	34202100	1528	112.27	22050	22600	22050	28750	15550	22150	22383.57	0.78	-11	22516	22332	22066	21882	21616	22200	21750	155	6600	5000	15060	50	1	3090000	695	548.78	0.39	12	0.05	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	19670	14.39	20230726	27800	-19.06	20230511	18550	21.29	20221013	1.55	N	006980	5000	154 억	23983	N	N	0	N	N
38	20230825	120221	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	350	2	1.58	25449600	1139	83.69	22050	22600	22050	28750	15550	22150	22343.81	0.78	-6	22516	22332	22066	21882	21616	22200	21750	155	6600	5000	15060	50	1	3090000	695	548.78	0.39	12	0.04	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	19670	14.39	20230726	27800	-19.06	20230511	18550	21.29	20221013	1.55	N	006980	5000	154 억	23983	N	N	0	N	N
39	20230825	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	50	2	0.23	21909750	981	72.08	22050	22600	22050	28750	15550	22150	22334.10	0.78	-31	22516	22332	22066	21882	21616	22200	21750	155	6600	5000	15060	50	1	3090000	686	541.46	0.38	12	0.03	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.55	N	006980	5000	154 억	23983	N	N	0	N	N
40	20230825	100221	57	100.00	KOSPI	음식료품	N	N	N	N	N	22550	400	2	1.81	13408950	599	44.01	22050	22600	22050	28750	15550	22150	22385.56	0.78	-41	22516	22332	22066	21882	21616	22200	21750	155	6600	5000	15060	50	1	3090000	697	550.00	0.39	12	0.02	41.00	57850.00	27800	20230511	-18.88	18550	20221013	21.56	27800	-18.88	20230511	19670	14.64	20230726	27800	-18.88	20230511	18550	21.56	20221013	1.55	N	006980	5000	154 억	23983	N	N	0	N	N
41	20230825	090221	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-100	5	-0.45	529200	24	1.76	22050	22050	22050	28750	15550	22150	22050.00	0.78	1	22516	22332	22066	21882	21616	22200	21750	155	6600	5000	15060	50	1	3090000	681	537.80	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.55	N	006980	5000	154 억	23983	N	N	0	N	N
42	20230824	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	-50	5	-0.23	29649200	1346	46.06	22200	22250	21800	28850	15550	22200	22027.64	0.78	-87	23033	22616	22283	21866	21533	22450	21700	155	6650	5000	15090	50	1	3090000	684	540.24	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.52	N	006980	5000	154 억	24071	N	N	0	N	N
43	20230824	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	-50	5	-0.23	27505800	1249	42.74	22200	22250	21800	28850	15550	22200	22022.26	0.78	-87	23033	22616	22283	21866	21533	22450	21700	155	6650	5000	15090	50	1	3090000	684	540.24	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.52	N	006980	5000	154 억	24071	N	N	0	N	N
44	20230824	140218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-150	5	-0.68	24412050	1109	37.95	22200	22250	21800	28850	15550	22200	22012.67	0.78	-82	23033	22616	22283	21866	21533	22450	21700	155	6650	5000	15090	50	1	3090000	681	537.80	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.52	N	006980	5000	154 억	24071	N	N	0	N	N
45	20230824	130220	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-250	5	-1.13	23488850	1067	36.52	22200	22250	21800	28850	15550	22200	22013.92	0.78	-83	23033	22616	22283	21866	21533	22450	21700	155	6650	5000	15090	50	1	3090000	678	535.37	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.52	N	006980	5000	154 억	24071	N	N	0	N	N
46	20230824	120221	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-250	5	-1.13	18682000	847	28.99	22200	22250	21950	28850	15550	22200	22056.67	0.78	-83	23033	22616	22283	21866	21533	22450	21700	155	6650	5000	15090	50	1	3090000	678	535.37	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.52	N	006980	5000	154 억	24071	N	N	0	N	N
47	20230824	110218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	-50	5	-0.23	10639500	481	16.46	22200	22250	21950	28850	15550	22200	22119.54	0.78	-83	23033	22616	22283	21866	21533	22450	21700	155	6650	5000	15090	50	1	3090000	684	540.24	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.52	N	006980	5000	154 억	24071	N	N	0	N	N
48	20230824	100219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	0	3	0.00	6017250	271	9.27	22200	22250	22050	28850	15550	22200	22203.87	0.78	-118	23033	22616	22283	21866	21533	22450	21700	155	6650	5000	15090	50	1	3090000	686	541.46	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.52	N	006980	5000	154 억	24071	N	N	0	N	N
49	20230824	090219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	0	3	0.00	1509600	68	2.33	22200	22200	22200	28850	15550	22200	22200.00	0.78	-39	23033	22616	22283	21866	21533	22450	21700	155	6650	5000	15090	50	1	3090000	686	541.46	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.52	N	006980	5000	154 억	24071	N	N	0	N	N
50	20230823	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	-250	5	-1.11	64924900	2916	47.83	22450	22700	21950	29150	15750	22450	22265.08	0.79	-265	22983	22716	22233	21966	21483	22850	22100	155	6700	5000	15260	50	1	3090000	686	541.46	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.53	N	006980	5000	154 억	24370	N	N	1	N	N
51	20230823	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	-300	5	-1.34	63259950	2841	46.60	22450	22700	21950	29150	15750	22450	22266.79	0.79	-247	22983	22716	22233	21966	21483	22850	22100	155	6700	5000	15260	50	1	3090000	684	540.24	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.53	N	006980	5000	154 억	24370	N	N	1	N	N
52	20230823	140220	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	-250	5	-1.11	62069650	2787	45.72	22450	22700	21950	29150	15750	22450	22271.13	0.79	-235	22983	22716	22233	21966	21483	22850	22100	155	6700	5000	15260	50	1	3090000	686	541.46	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.53	N	006980	5000	154 억	24370	N	N	1	N	N
53	20230823	130219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	-150	5	-0.67	58180500	2611	42.83	22450	22700	22000	29150	15750	22450	22282.84	0.79	-229	22983	22716	22233	21966	21483	22850	22100	155	6700	5000	15260	50	1	3090000	689	543.90	0.39	12	0.08	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.53	N	006980	5000	154 억	24370	N	N	1	N	N
54	20230823	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	-150	5	-0.67	57449000	2578	42.29	22450	22700	22000	29150	15750	22450	22284.33	0.79	-237	22983	22716	22233	21966	21483	22850	22100	155	6700	5000	15260	50	1	3090000	689	543.90	0.39	12	0.08	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.53	N	006980	5000	154 억	24370	N	N	1	N	N
55	20230823	110218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	0	3	0.00	25567650	1143	18.75	22450	22700	22100	29150	15750	22450	22368.90	0.79	-204	22983	22716	22233	21966	21483	22850	22100	155	6700	5000	15260	50	1	3090000	694	547.56	0.39	12	0.04	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	19670	14.13	20230726	27800	-19.24	20230511	18550	21.02	20221013	1.53	N	006980	5000	154 억	24370	N	N	1	N	N
56	20230823	100219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	-150	5	-0.67	19798900	884	14.50	22450	22700	22200	29150	15750	22450	22396.95	0.79	-255	22983	22716	22233	21966	21483	22850	22100	155	6700	5000	15260	50	1	3090000	689	543.90	0.39	12	0.03	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.53	N	006980	5000	154 억	24370	N	N	1	N	N
57	20230823	090220	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	0	3	0.00	3816500	170	2.79	22450	22450	22450	29150	15750	22450	22450.00	0.79	-47	22983	22716	22233	21966	21483	22850	22100	155	6700	5000	15260	50	1	3090000	694	547.56	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	19670	14.13	20230726	27800	-19.24	20230511	18550	21.02	20221013	1.53	N	006980	5000	154 억	24370	N	N	1	N	N
58	20230822	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	450	2	2.05	135596000	6095	180.17	22000	22500	21750	28600	15400	22000	22247.09	0.72	1948	22533	22266	21883	21616	21233	22400	21750	155	6600	5000	14960	50	1	3090000	694	547.56	0.39	12	0.20	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	19670	14.13	20230726	27800	-19.24	20230511	18550	21.02	20221013	1.55	N	006980	5000	154 억	22183	N	N	1	N	N
59	20230822	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	300	2	1.36	118184200	5318	157.20	22000	22500	21750	28600	15400	22000	22223.43	0.72	1762	22533	22266	21883	21616	21233	22400	21750	155	6600	5000	14960	50	1	3090000	689	543.90	0.39	12	0.17	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.55	N	006980	5000	154 억	22183	N	N	1	N	N
60	20230822	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	350	2	1.59	108606950	4890	144.55	22000	22500	21750	28600	15400	22000	22210.01	0.72	1762	22533	22266	21883	21616	21233	22400	21750	155	6600	5000	14960	50	1	3090000	691	545.12	0.39	12	0.16	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.55	N	006980	5000	154 억	22183	N	N	1	N	N
61	20230822	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	350	2	1.59	88775700	4004	118.36	22000	22400	21750	28600	15400	22000	22171.75	0.72	1477	22533	22266	21883	21616	21233	22400	21750	155	6600	5000	14960	50	1	3090000	691	545.12	0.39	12	0.13	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.55	N	006980	5000	154 억	22183	N	N	1	N	N
62	20230822	120215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	200	2	0.91	52354550	2374	70.17	22000	22350	21750	28600	15400	22000	22053.31	0.72	1073	22533	22266	21883	21616	21233	22400	21750	155	6600	5000	14960	50	1	3090000	686	541.46	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.55	N	006980	5000	154 억	22183	N	N	1	N	N
63	20230822	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	10645250	484	14.31	22000	22050	21750	28600	15400	22000	21994.32	0.72	-38	22533	22266	21883	21616	21233	22400	21750	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.55	N	006980	5000	154 억	22183	N	N	1	N	N
64	20230822	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	3913250	178	5.26	22000	22050	21750	28600	15400	22000	21984.55	0.72	-38	22533	22266	21883	21616	21233	22400	21750	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.55	N	006980	5000	154 억	22183	N	N	1	N	N
65	20230822	090217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	682000	31	0.92	22000	22000	22000	28600	15400	22000	22000.00	0.72	-22	22533	22266	21883	21616	21233	22400	21750	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.55	N	006980	5000	154 억	22183	N	N	1	N	N
66	20230821	160216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	74591650	3383	86.94	21750	22150	21500	28600	15400	22000	22048.97	0.75	-1141	22566	22282	21816	21532	21066	22425	21675	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.56	N	006980	5000	154 억	23327	N	N	1	N	N
67	20230821	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	100	2	0.45	73424650	3330	85.58	21750	22150	21500	28600	15400	22000	22049.44	0.75	-1139	22566	22282	21816	21532	21066	22425	21675	155	6600	5000	14960	50	1	3090000	683	539.02	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.56	N	006980	5000	154 억	23327	N	N	2	N	N
68	20230821	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	100	2	0.45	73402550	3329	85.56	21750	22150	21500	28600	15400	22000	22049.43	0.75	-1139	22566	22282	21816	21532	21066	22425	21675	155	6600	5000	14960	50	1	3090000	683	539.02	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.56	N	006980	5000	154 억	23327	N	N	2	N	N
69	20230821	130219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	100	2	0.45	73293050	3324	85.43	21750	22150	21500	28600	15400	22000	22049.65	0.75	-1139	22566	22282	21816	21532	21066	22425	21675	155	6600	5000	14960	50	1	3090000	683	539.02	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.56	N	006980	5000	154 억	23327	N	N	2	N	N
70	20230821	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	50	2	0.23	60549950	2745	70.55	21750	22150	21500	28600	15400	22000	22058.27	0.75	-1084	22566	22282	21816	21532	21066	22425	21675	155	6600	5000	14960	50	1	3090000	681	537.80	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.56	N	006980	5000	154 억	23327	N	N	2	N	N
71	20230821	110218	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-50	5	-0.23	7159200	329	8.46	21750	22000	21500	28600	15400	22000	21760.49	0.75	61	22566	22282	21816	21532	21066	22425	21675	155	6600	5000	14960	50	1	3090000	678	535.37	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.56	N	006980	5000	154 억	23327	N	N	2	N	N
72	20230821	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	-250	5	-1.14	3073950	142	3.65	21750	21950	21500	28600	15400	22000	21647.54	0.75	-3	22566	22282	21816	21532	21066	22425	21675	155	6600	5000	14960	50	1	3090000	672	530.49	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.56	N	006980	5000	154 억	23327	N	N	2	N	N
73	20230821	090220	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	-250	5	-1.14	348000	16	0.41	21750	21750	21750	28600	15400	22000	21750.00	0.75	0	22566	22282	21816	21532	21066	22425	21675	155	6600	5000	14960	50	1	3090000	672	530.49	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.56	N	006980	5000	154 억	23327	N	N	2	N	N
74	20230818	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-100	5	-0.45	84531400	3890	73.45	21600	22100	21350	28700	15500	22100	21730.44	0.78	-754	22766	22432	21966	21632	21166	22600	21800	155	6600	5000	15020	50	1	3090000	680	536.59	0.38	12	0.13	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.57	N	006980	5000	154 억	24080	N	N	2	N	N
75	20230818	150217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21850	-250	5	-1.13	81198400	3737	70.56	21600	22100	21350	28700	15500	22100	21728.23	0.78	-737	22766	22432	21966	21632	21166	22600	21800	155	6600	5000	15020	50	1	3090000	675	532.93	0.38	12	0.12	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.57	N	006980	5000	154 억	24080	N	N	6	N	N
76	20230818	140218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-100	5	-0.45	49875950	2310	43.62	21600	22000	21350	28700	15500	22100	21591.32	0.78	-87	22766	22432	21966	21632	21166	22600	21800	155	6600	5000	15020	50	1	3090000	680	536.59	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.57	N	006980	5000	154 억	24080	N	N	6	N	N
77	20230818	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	21350	-750	5	-3.39	32728800	1520	28.70	21600	21800	21350	28700	15500	22100	21532.11	0.78	72	22766	22432	21966	21632	21166	22600	21800	155	6600	5000	15020	50	1	3090000	660	520.73	0.37	12	0.05	41.00	57850.00	27800	20230511	-23.20	18550	20221013	15.09	27800	-23.20	20230511	19670	8.54	20230726	27800	-23.20	20230511	18550	15.09	20221013	1.57	N	006980	5000	154 억	24080	N	N	6	N	N
78	20230818	120223	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	-550	5	-2.49	15094300	698	13.18	21600	21800	21550	28700	15500	22100	21625.07	0.78	-37	22766	22432	21966	21632	21166	22600	21800	155	6600	5000	15020	50	1	3090000	666	525.61	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.57	N	006980	5000	154 억	24080	N	N	6	N	N
79	20230818	110216	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	-550	5	-2.49	12955500	599	11.31	21600	21800	21550	28700	15500	22100	21628.55	0.78	-64	22766	22432	21966	21632	21166	22600	21800	155	6600	5000	15020	50	1	3090000	666	525.61	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.57	N	006980	5000	154 억	24080	N	N	6	N	N
80	20230818	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	-550	5	-2.49	8309200	384	7.25	21600	21800	21550	28700	15500	22100	21638.54	0.78	-76	22766	22432	21966	21632	21166	22600	21800	155	6600	5000	15020	50	1	3090000	666	525.61	0.37	12	0.01	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.57	N	006980	5000	154 억	24080	N	N	6	N	N
81	20230818	090217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21600	-500	5	-2.26	1080000	50	0.94	21600	21600	21600	28700	15500	22100	21600.00	0.78	31	22766	22432	21966	21632	21166	22600	21800	155	6600	5000	15020	50	1	3090000	667	526.83	0.37	12	0.00	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.57	N	006980	5000	154 억	24080	N	N	6	N	N
82	20230817	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-50	5	-0.23	116028150	5296	114.53	21750	22300	21500	28750	15550	22150	21908.64	0.80	-488	22916	22532	22016	21632	21116	22275	21375	155	6600	5000	15060	50	1	3090000	683	539.02	0.38	12	0.17	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.58	N	006980	5000	154 억	24593	N	N	6	N	N
83	20230817	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-200	5	-0.90	104720800	4777	103.31	21750	22300	21500	28750	15550	22150	21921.88	0.80	-407	22916	22532	22016	21632	21116	22275	21375	155	6600	5000	15060	50	1	3090000	678	535.37	0.38	12	0.15	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.58	N	006980	5000	154 억	24593	N	N	0	N	N
84	20230817	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-250	5	-1.13	82313450	3748	81.06	21750	22300	21500	28750	15550	22150	21961.97	0.80	-706	22916	22532	22016	21632	21116	22275	21375	155	6600	5000	15060	50	1	3090000	677	534.15	0.38	12	0.12	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.58	N	006980	5000	154 억	24593	N	N	0	N	N
85	20230817	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	0	3	0.00	60604250	2763	59.75	21750	22150	21500	28750	15550	22150	21934.22	0.80	-159	22916	22532	22016	21632	21116	22275	21375	155	6600	5000	15060	50	1	3090000	684	540.24	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.58	N	006980	5000	154 억	24593	N	N	0	N	N
86	20230817	120217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	-500	5	-2.26	15318700	706	15.27	21750	22000	21500	28750	15550	22150	21697.88	0.80	-109	22916	22532	22016	21632	21116	22275	21375	155	6600	5000	15060	50	1	3090000	669	528.05	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.58	N	006980	5000	154 억	24593	N	N	0	N	N
87	20230817	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	-500	5	-2.26	14407400	664	14.36	21750	22000	21500	28750	15550	22150	21697.89	0.80	-109	22916	22532	22016	21632	21116	22275	21375	155	6600	5000	15060	50	1	3090000	669	528.05	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.58	N	006980	5000	154 억	24593	N	N	0	N	N
88	20230817	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21700	-450	5	-2.03	10760850	497	10.75	21750	22000	21500	28750	15550	22150	21651.61	0.80	-79	22916	22532	22016	21632	21116	22275	21375	155	6600	5000	15060	50	1	3090000	671	529.27	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.58	N	006980	5000	154 억	24593	N	N	0	N	N
89	20230817	090217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	-400	5	-1.81	21750	1	0.02	21750	21750	21750	28750	15550	22150	21750.00	0.80	0	22916	22532	22016	21632	21116	22275	21375	155	6600	5000	15060	50	1	3090000	672	530.49	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.58	N	006980	5000	154 억	24593	N	N	0	N	N
90	20230816	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	150	2	0.68	101292700	4613	128.10	22400	22400	21500	28600	15400	22000	21958.10	0.84	-1349	22566	22282	21916	21632	21266	22425	21775	155	6600	5000	14960	50	1	3090000	684	540.24	0.38	12	0.15	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.58	N	006980	5000	154 억	25942	N	N	0	N	N
91	20230816	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	100	2	0.45	96153900	4381	121.66	22400	22400	21500	28600	15400	22000	21947.93	0.84	-1193	22566	22282	21916	21632	21266	22425	21775	155	6600	5000	14960	50	1	3090000	683	539.02	0.38	12	0.14	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.58	N	006980	5000	154 억	25942	N	N	0	N	N
92	20230816	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	50	2	0.23	67456200	3084	85.64	22400	22400	21500	28600	15400	22000	21872.96	0.84	-862	22566	22282	21916	21632	21266	22425	21775	155	6600	5000	14960	50	1	3090000	681	537.80	0.38	12	0.10	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.58	N	006980	5000	154 억	25942	N	N	0	N	N
93	20230816	130218	57	100.00	KOSPI	음식료품	N	N	N	N	N	21850	-150	5	-0.68	51601450	2365	65.68	22400	22400	21500	28600	15400	22000	21818.79	0.84	-476	22566	22282	21916	21632	21266	22425	21775	155	6600	5000	14960	50	1	3090000	675	532.93	0.38	12	0.08	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.58	N	006980	5000	154 억	25942	N	N	0	N	N
94	20230816	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	-350	5	-1.59	48811900	2236	62.09	22400	22400	21500	28600	15400	22000	21830.01	0.84	-504	22566	22282	21916	21632	21266	22425	21775	155	6600	5000	14960	50	1	3090000	669	528.05	0.37	12	0.07	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.58	N	006980	5000	154 억	25942	N	N	0	N	N
95	20230816	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21600	-400	5	-1.82	48314550	2213	61.46	22400	22400	21500	28600	15400	22000	21832.15	0.84	-506	22566	22282	21916	21632	21266	22425	21775	155	6600	5000	14960	50	1	3090000	667	526.83	0.37	12	0.07	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.58	N	006980	5000	154 억	25942	N	N	0	N	N
96	20230816	100214	57	100.00	KOSPI	음식료품	N	N	N	N	N	21700	-300	5	-1.36	30487400	1388	38.54	22400	22400	21700	28600	15400	22000	21964.99	0.84	-546	22566	22282	21916	21632	21266	22425	21775	155	6600	5000	14960	50	1	3090000	671	529.27	0.38	12	0.04	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.58	N	006980	5000	154 억	25942	N	N	0	N	N
97	20230816	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	9997600	448	12.44	22400	22400	22000	28600	15400	22000	22316.07	0.84	-84	22566	22282	21916	21632	21266	22425	21775	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.58	N	006980	5000	154 억	25942	N	N	0	N	N
98	20230814	160216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	50	2	0.23	76933650	3504	32.76	21950	22200	21550	28500	15400	21950	21955.18	0.85	-339	23183	22566	21633	21016	20083	22875	21325	155	6550	5000	14920	50	1	3090000	680	536.59	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.58	N	006980	5000	154 억	26264	N	N	1	N	N
99	20230814	150215	57	100.00	KOSPI	음식료품	N	N	N	N	N	21800	-150	5	-0.68	72667150	3310	30.95	21950	22200	21550	28500	15400	21950	21953.82	0.85	-349	23183	22566	21633	21016	20083	22875	21325	155	6550	5000	14920	50	1	3090000	674	531.71	0.38	12	0.11	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.58	N	006980	5000	154 억	26264	N	N	1	N	N
100	20230814	140215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	50	2	0.23	66384550	3023	28.27	21950	22200	21550	28500	15400	21950	21959.82	0.85	-351	23183	22566	21633	21016	20083	22875	21325	155	6550	5000	14920	50	1	3090000	680	536.59	0.38	12	0.10	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.58	N	006980	5000	154 억	26264	N	N	1	N	N
101	20230814	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	50	2	0.23	63601700	2896	27.08	21950	22200	21550	28500	15400	21950	21961.91	0.85	-352	23183	22566	21633	21016	20083	22875	21325	155	6550	5000	14920	50	1	3090000	680	536.59	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.58	N	006980	5000	154 억	26264	N	N	1	N	N
102	20230814	120214	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	50	2	0.23	58126600	2646	24.74	21950	22200	21550	28500	15400	21950	21967.72	0.85	-352	23183	22566	21633	21016	20083	22875	21325	155	6550	5000	14920	50	1	3090000	680	536.59	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.58	N	006980	5000	154 억	26264	N	N	1	N	N
103	20230814	110214	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	50	2	0.23	50917500	2318	21.67	21950	22200	21550	28500	15400	21950	21966.13	0.85	-298	23183	22566	21633	21016	20083	22875	21325	155	6550	5000	14920	50	1	3090000	680	536.59	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.58	N	006980	5000	154 억	26264	N	N	1	N	N
104	20230814	100214	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	200	2	0.91	27402750	1256	11.74	21950	22200	21550	28500	15400	21950	21817.48	0.85	-316	23183	22566	21633	21016	20083	22875	21325	155	6550	5000	14920	50	1	3090000	684	540.24	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.58	N	006980	5000	154 억	26264	N	N	1	N	N
105	20230814	090215	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-50	5	-0.23	1206450	55	0.51	21950	21950	21800	28500	15400	21950	21935.45	0.85	-21	23183	22566	21633	21016	20083	22875	21325	155	6550	5000	14920	50	1	3090000	677	534.15	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.58	N	006980	5000	154 억	26264	N	N	1	N	N
106	20230811	160212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	250	2	1.15	229308550	10695	2270.70	21550	22250	20700	28200	15200	21700	21440.72	0.81	1401	22400	22050	21700	21350	21000	22225	21525	155	6500	5000	14750	50	1	3090000	678	535.37	0.38	12	0.35	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.58	N	006980	5000	154 억	24880	N	N	1	N	N
107	20230811	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	250	2	1.15	217202350	10141	2153.08	21550	22250	20700	28200	15200	21700	21418.24	0.81	1338	22400	22050	21700	21350	21000	22225	21525	155	6500	5000	14750	50	1	3090000	678	535.37	0.38	12	0.33	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.58	N	006980	5000	154 억	24880	N	N	2	N	N
108	20230811	140213	57	100.00	KOSPI	음식료품	N	N	N	N	N	21800	100	2	0.46	211501350	9880	2097.66	21550	22250	20700	28200	15200	21700	21407.02	0.81	1264	22400	22050	21700	21350	21000	22225	21525	155	6500	5000	14750	50	1	3090000	674	531.71	0.38	12	0.32	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.58	N	006980	5000	154 억	24880	N	N	2	N	N
109	20230811	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	200	2	0.92	198434300	9275	1969.21	21550	22250	20700	28200	15200	21700	21394.53	0.81	1208	22400	22050	21700	21350	21000	22225	21525	155	6500	5000	14750	50	1	3090000	677	534.15	0.38	12	0.30	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.58	N	006980	5000	154 억	24880	N	N	2	N	N
110	20230811	120213	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	250	2	1.15	198259100	9267	1967.52	21550	22250	20700	28200	15200	21700	21394.10	0.81	1208	22400	22050	21700	21350	21000	22225	21525	155	6500	5000	14750	50	1	3090000	678	535.37	0.38	12	0.30	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.58	N	006980	5000	154 억	24880	N	N	2	N	N
111	20230811	110211	57	100.00	KOSPI	음식료품	N	N	N	N	N	21600	-100	5	-0.46	189971800	8886	1886.62	21550	22250	20700	28200	15200	21700	21378.78	0.81	1159	22400	22050	21700	21350	21000	22225	21525	155	6500	5000	14750	50	1	3090000	667	526.83	0.37	12	0.29	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.58	N	006980	5000	154 억	24880	N	N	2	N	N
112	20230811	100211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	300	2	1.38	24318300	1112	236.09	21550	22250	21550	28200	15200	21700	21868.97	0.81	1	22400	22050	21700	21350	21000	22225	21525	155	6500	5000	14750	50	1	3090000	680	536.59	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.58	N	006980	5000	154 억	24880	N	N	2	N	N
113	20230811	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	-150	5	-0.69	1788650	83	17.62	21550	21550	21550	28200	15200	21700	21550.00	0.81	0	22400	22050	21700	21350	21000	22225	21525	155	6500	5000	14750	50	1	3090000	666	525.61	0.37	12	0.00	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.58	N	006980	5000	154 억	24880	N	N	2	N	N
114	20230810	160212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21700	100	2	0.46	10185100	471	43.53	21400	22050	21350	28050	15150	21600	21624.42	0.81	-81	22333	21966	21583	21216	20833	22150	21400	155	6450	5000	14680	50	1	3090000	671	529.27	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.60	N	006980	5000	154 억	24959	N	N	2	N	N
115	20230810	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	150	2	0.69	9338300	432	39.93	21400	22050	21350	28050	15150	21600	21616.44	0.81	-79	22333	21966	21583	21216	20833	22150	21400	155	6450	5000	14680	50	1	3090000	672	530.49	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.60	N	006980	5000	154 억	24959	N	N	0	N	N
116	20230810	140211	57	100.00	KOSPI	음식료품	N	N	N	N	N	21700	100	2	0.46	8904600	412	38.08	21400	22050	21350	28050	15150	21600	21613.11	0.81	-79	22333	21966	21583	21216	20833	22150	21400	155	6450	5000	14680	50	1	3090000	671	529.27	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.60	N	006980	5000	154 억	24959	N	N	0	N	N
117	20230810	130210	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	50	2	0.23	6587700	305	28.19	21400	22050	21350	28050	15150	21600	21599.02	0.81	-51	22333	21966	21583	21216	20833	22150	21400	155	6450	5000	14680	50	1	3090000	669	528.05	0.37	12	0.01	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.60	N	006980	5000	154 억	24959	N	N	0	N	N
118	20230810	120211	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	50	2	0.23	6067550	281	25.97	21400	22050	21350	28050	15150	21600	21592.70	0.81	-27	22333	21966	21583	21216	20833	22150	21400	155	6450	5000	14680	50	1	3090000	669	528.05	0.37	12	0.01	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.60	N	006980	5000	154 억	24959	N	N	0	N	N
119	20230810	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21800	200	2	0.93	5785750	268	24.77	21400	22050	21350	28050	15150	21600	21588.62	0.81	-26	22333	21966	21583	21216	20833	22150	21400	155	6450	5000	14680	50	1	3090000	674	531.71	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.60	N	006980	5000	154 억	24959	N	N	0	N	N
120	20230810	100212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	50	2	0.23	5306150	246	22.74	21400	22050	21350	28050	15150	21600	21569.72	0.81	-4	22333	21966	21583	21216	20833	22150	21400	155	6450	5000	14680	50	1	3090000	669	528.05	0.37	12	0.01	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.60	N	006980	5000	154 억	24959	N	N	0	N	N
121	20230810	090211	57	100.00	KOSPI	음식료품	N	N	N	N	N	21400	-200	5	-0.93	42800	2	0.18	21400	21400	21400	28050	15150	21600	21400.00	0.81	0	22333	21966	21583	21216	20833	22150	21400	155	6450	5000	14680	50	1	3090000	661	521.95	0.37	12	0.00	41.00	57850.00	27800	20230511	-23.02	18550	20221013	15.36	27800	-23.02	20230511	19670	8.80	20230726	27800	-23.02	20230511	18550	15.36	20221013	1.60	N	006980	5000	154 억	24959	N	N	0	N	N
122	20230809	160212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21600	-50	5	-0.23	20759000	966	26.39	21300	21950	21200	28100	15200	21650	21489.65	0.81	-80	22450	22050	21550	21150	20650	21800	20900	155	6450	5000	14720	50	1	3090000	667	526.83	0.37	12	0.03	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.60	N	006980	5000	154 억	25041	N	N	0	N	N
123	20230809	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	21700	50	2	0.23	17649050	822	22.46	21300	21950	21200	28100	15200	21650	21470.86	0.81	-70	22450	22050	21550	21150	20650	21800	20900	155	6450	5000	14720	50	1	3090000	671	529.27	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.60	N	006980	5000	154 억	25041	N	N	0	N	N
124	20230809	140209	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	100	2	0.46	15388150	717	19.59	21300	21950	21200	28100	15200	21650	21461.85	0.81	-95	22450	22050	21550	21150	20650	21800	20900	155	6450	5000	14720	50	1	3090000	672	530.49	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.60	N	006980	5000	154 억	25041	N	N	0	N	N
125	20230809	130212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21500	-150	5	-0.69	15214150	709	19.37	21300	21950	21200	28100	15200	21650	21458.60	0.81	-95	22450	22050	21550	21150	20650	21800	20900	155	6450	5000	14720	50	1	3090000	664	524.39	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.66	18550	20221013	15.90	27800	-22.66	20230511	19670	9.30	20230726	27800	-22.66	20230511	18550	15.90	20221013	1.60	N	006980	5000	154 억	25041	N	N	0	N	N
126	20230809	120212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21600	-50	5	-0.23	11180050	523	14.29	21300	21950	21200	28100	15200	21650	21376.77	0.81	-29	22450	22050	21550	21150	20650	21800	20900	155	6450	5000	14720	50	1	3090000	667	526.83	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.60	N	006980	5000	154 억	25041	N	N	0	N	N
127	20230809	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	0	3	0.00	10726350	502	13.72	21300	21950	21200	28100	15200	21650	21367.23	0.81	-11	22450	22050	21550	21150	20650	21800	20900	155	6450	5000	14720	50	1	3090000	669	528.05	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.60	N	006980	5000	154 억	25041	N	N	0	N	N
128	20230809	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	300	2	1.39	9609550	450	12.30	21300	21950	21200	28100	15200	21650	21354.56	0.81	-11	22450	22050	21550	21150	20650	21800	20900	155	6450	5000	14720	50	1	3090000	678	535.37	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.60	N	006980	5000	154 억	25041	N	N	0	N	N
129	20230809	090210	57	100.00	KOSPI	음식료품	N	N	N	N	N	21300	-350	5	-1.62	42600	2	0.05	21300	21300	21300	28100	15200	21650	21300.00	0.81	0	22450	22050	21550	21150	20650	21800	20900	155	6450	5000	14720	50	1	3090000	658	519.51	0.37	12	0.00	41.00	57850.00	27800	20230511	-23.38	18550	20221013	14.82	27800	-23.38	20230511	19670	8.29	20230726	27800	-23.38	20230511	18550	14.82	20221013	1.60	N	006980	5000	154 억	25041	N	N	0	N	N
130	20230808	160212	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	-300	5	-1.37	78980100	3660	137.65	21850	21950	21050	28500	15400	21950	21558.87	0.79	563	22583	22266	21883	21566	21183	22425	21725	155	6550	5000	14920	50	1	3090000	669	528.05	0.37	12	0.12	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.60	N	006980	5000	154 억	24477	N	N	1	N	N
131	20230808	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	21500	-450	5	-2.05	57293600	2658	99.96	21850	21950	21050	28500	15400	21950	21555.15	0.79	575	22583	22266	21883	21566	21183	22425	21725	155	6550	5000	14920	50	1	3090000	664	524.39	0.37	12	0.09	41.00	57850.00	27800	20230511	-22.66	18550	20221013	15.90	27800	-22.66	20230511	19670	9.30	20230726	27800	-22.66	20230511	18550	15.90	20221013	1.60	N	006980	5000	154 억	24477	N	N	1	N	N
132	20230808	140209	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	-300	5	-1.37	50128200	2325	87.44	21850	21950	21050	28500	15400	21950	21560.52	0.79	618	22583	22266	21883	21566	21183	22425	21725	155	6550	5000	14920	50	1	3090000	669	528.05	0.37	12	0.08	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.60	N	006980	5000	154 억	24477	N	N	1	N	N
133	20230808	130209	57	100.00	KOSPI	음식료품	N	N	N	N	N	21600	-350	5	-1.59	48895750	2268	85.30	21850	21950	21050	28500	15400	21950	21558.97	0.79	643	22583	22266	21883	21566	21183	22425	21725	155	6550	5000	14920	50	1	3090000	667	526.83	0.37	12	0.07	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.60	N	006980	5000	154 억	24477	N	N	1	N	N
134	20230808	120209	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	-400	5	-1.82	46676000	2165	81.42	21850	21950	21050	28500	15400	21950	21559.35	0.79	643	22583	22266	21883	21566	21183	22425	21725	155	6550	5000	14920	50	1	3090000	666	525.61	0.37	12	0.07	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.60	N	006980	5000	154 억	24477	N	N	1	N	N
135	20230808	110210	57	100.00	KOSPI	음식료품	N	N	N	N	N	21600	-350	5	-1.59	33076200	1534	57.69	21850	21950	21050	28500	15400	21950	21562.06	0.79	410	22583	22266	21883	21566	21183	22425	21725	155	6550	5000	14920	50	1	3090000	667	526.83	0.37	12	0.05	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.60	N	006980	5000	154 억	24477	N	N	1	N	N
136	20230808	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	-300	5	-1.37	22086050	1030	38.74	21850	21950	21050	28500	15400	21950	21442.77	0.79	381	22583	22266	21883	21566	21183	22425	21725	155	6550	5000	14920	50	1	3090000	669	528.05	0.37	12	0.03	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.60	N	006980	5000	154 억	24477	N	N	1	N	N
137	20230808	090210	57	100.00	KOSPI	음식료품	N	N	N	N	N	21850	-100	5	-0.46	611800	28	1.05	21850	21850	21850	28500	15400	21950	21850.00	0.79	0	22583	22266	21883	21566	21183	22425	21725	155	6550	5000	14920	50	1	3090000	675	532.93	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.60	N	006980	5000	154 억	24477	N	N	1	N	N
138	20230807	160208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	50	2	0.23	58013850	2659	112.62	21800	22200	21500	28450	15350	21900	21817.92	0.79	99	22566	22232	21966	21632	21366	22100	21500	155	6550	5000	14890	50	1	3090000	678	535.37	0.38	12	0.09	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.61	N	006980	5000	154 억	24380	N	N	1	N	N
139	20230807	150207	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	250	2	1.14	55750900	2556	108.26	21800	22200	21500	28450	15350	21900	21811.78	0.79	76	22566	22232	21966	21632	21366	22100	21500	155	6550	5000	14890	50	1	3090000	684	540.24	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.61	N	006980	5000	154 억	24380	N	N	0	N	N
140	20230807	140210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	300	2	1.37	54734150	2510	106.31	21800	22200	21500	28450	15350	21900	21806.43	0.79	84	22566	22232	21966	21632	21366	22100	21500	155	6550	5000	14890	50	1	3090000	686	541.46	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	24380	N	N	0	N	N
141	20230807	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	0	3	0.00	50445950	2314	98.01	21800	22100	21500	28450	15350	21900	21800.32	0.79	63	22566	22232	21966	21632	21366	22100	21500	155	6550	5000	14890	50	1	3090000	677	534.15	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.61	N	006980	5000	154 억	24380	N	N	0	N	N
142	20230807	120208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	50	2	0.23	46114800	2116	89.62	21800	22100	21500	28450	15350	21900	21793.38	0.79	16	22566	22232	21966	21632	21366	22100	21500	155	6550	5000	14890	50	1	3090000	678	535.37	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.61	N	006980	5000	154 억	24380	N	N	0	N	N
143	20230807	110206	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	-250	5	-1.14	31328950	1439	60.95	21800	22100	21500	28450	15350	21900	21771.33	0.79	-101	22566	22232	21966	21632	21366	22100	21500	155	6550	5000	14890	50	1	3090000	669	528.05	0.37	12	0.05	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.61	N	006980	5000	154 억	24380	N	N	0	N	N
144	20230807	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	21800	-100	5	-0.46	17123450	784	33.21	21800	22100	21800	28450	15350	21900	21841.14	0.79	-185	22566	22232	21966	21632	21366	22100	21500	155	6550	5000	14890	50	1	3090000	674	531.71	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.61	N	006980	5000	154 억	24380	N	N	0	N	N
145	20230807	090208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	200	2	0.91	87500	4	0.17	21800	22100	21800	28450	15350	21900	21875.00	0.79	1	22566	22232	21966	21632	21366	22100	21500	155	6550	5000	14890	50	1	3090000	683	539.02	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	24380	N	N	0	N	N
146	20230804	160208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-200	5	-0.90	51539300	2361	42.44	22100	22300	21700	28700	15500	22100	21829.44	0.79	-64	23100	22600	21900	21400	20700	22250	21050	155	6600	5000	15020	50	1	3090000	677	534.15	0.38	12	0.08	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.58	N	006980	5000	154 억	24446	N	N	0	N	N
147	20230804	150208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	0	3	0.00	45013100	2063	37.08	22100	22300	21700	28700	15500	22100	21819.24	0.79	-144	23100	22600	21900	21400	20700	22250	21050	155	6600	5000	15020	50	1	3090000	683	539.02	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.58	N	006980	5000	154 억	24446	N	N	0	N	N
148	20230804	140209	57	100.00	KOSPI	음식료품	N	N	N	N	N	21800	-300	5	-1.36	35544250	1629	29.28	22100	22300	21700	28700	15500	22100	21819.67	0.79	-164	23100	22600	21900	21400	20700	22250	21050	155	6600	5000	15020	50	1	3090000	674	531.71	0.38	12	0.05	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.58	N	006980	5000	154 억	24446	N	N	0	N	N
149	20230804	130207	57	100.00	KOSPI	음식료품	N	N	N	N	N	21700	-400	5	-1.81	32934800	1510	27.14	22100	22300	21700	28700	15500	22100	21811.13	0.79	-158	23100	22600	21900	21400	20700	22250	21050	155	6600	5000	15020	50	1	3090000	671	529.27	0.38	12	0.05	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.58	N	006980	5000	154 억	24446	N	N	0	N	N
150	20230804	120208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-100	5	-0.45	12013700	548	9.85	22100	22300	21700	28700	15500	22100	21922.81	0.79	-158	23100	22600	21900	21400	20700	22250	21050	155	6600	5000	15020	50	1	3090000	680	536.59	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.58	N	006980	5000	154 억	24446	N	N	0	N	N
151	20230804	110208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21850	-250	5	-1.13	11794100	538	9.67	22100	22300	21700	28700	15500	22100	21922.12	0.79	-155	23100	22600	21900	21400	20700	22250	21050	155	6600	5000	15020	50	1	3090000	675	532.93	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.58	N	006980	5000	154 억	24446	N	N	0	N	N
152	20230804	100206	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	0	3	0.00	9531650	435	7.82	22100	22300	21700	28700	15500	22100	21911.84	0.79	-150	23100	22600	21900	21400	20700	22250	21050	155	6600	5000	15020	50	1	3090000	683	539.02	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.58	N	006980	5000	154 억	24446	N	N	0	N	N
153	20230804	090206	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	200	2	0.90	310200	14	0.25	22100	22300	22100	28700	15500	22100	22157.14	0.79	1	23100	22600	21900	21400	20700	22250	21050	155	6600	5000	15020	50	1	3090000	689	543.90	0.39	12	0.00	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.58	N	006980	5000	154 억	24446	N	N	0	N	N
154	20230803	160207	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-150	5	-0.67	121729850	5561	56.26	22400	22400	21200	28900	15600	22250	21888.36	0.78	466	22983	22616	21983	21616	20983	22800	21800	155	6650	5000	15130	50	1	3090000	683	539.02	0.38	12	0.18	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.57	N	006980	5000	154 억	23969	N	N	1	N	N
155	20230803	150208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-300	5	-1.35	94376800	4317	43.68	22400	22400	21200	28900	15600	22250	21861.66	0.78	514	22983	22616	21983	21616	20983	22800	21800	155	6650	5000	15130	50	1	3090000	678	535.37	0.38	12	0.14	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.57	N	006980	5000	154 억	23969	N	N	1	N	N
156	20230803	140205	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	-600	5	-2.70	90831150	4154	42.03	22400	22400	21200	28900	15600	22250	21865.95	0.78	510	22983	22616	21983	21616	20983	22800	21800	155	6650	5000	15130	50	1	3090000	669	528.05	0.37	12	0.13	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.57	N	006980	5000	154 억	23969	N	N	1	N	N
157	20230803	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	-500	5	-2.25	86521200	3955	40.01	22400	22400	21200	28900	15600	22250	21876.41	0.78	506	22983	22616	21983	21616	20983	22800	21800	155	6650	5000	15130	50	1	3090000	672	530.49	0.38	12	0.13	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.57	N	006980	5000	154 억	23969	N	N	1	N	N
158	20230803	120207	57	100.00	KOSPI	음식료품	N	N	N	N	N	21700	-550	5	-2.47	76153900	3478	35.19	22400	22400	21200	28900	15600	22250	21895.89	0.78	514	22983	22616	21983	21616	20983	22800	21800	155	6650	5000	15130	50	1	3090000	671	529.27	0.38	12	0.11	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.57	N	006980	5000	154 억	23969	N	N	1	N	N
159	20230803	110205	57	100.00	KOSPI	음식료품	N	N	N	N	N	21600	-650	5	-2.92	74987000	3424	34.64	22400	22400	21200	28900	15600	22250	21900.41	0.78	514	22983	22616	21983	21616	20983	22800	21800	155	6650	5000	15130	50	1	3090000	667	526.83	0.37	12	0.11	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.57	N	006980	5000	154 억	23969	N	N	1	N	N
160	20230803	100205	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-150	5	-0.67	63591950	2903	29.37	22400	22400	21200	28900	15600	22250	21905.60	0.78	542	22983	22616	21983	21616	20983	22800	21800	155	6650	5000	15130	50	1	3090000	683	539.02	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.57	N	006980	5000	154 억	23969	N	N	1	N	N
161	20230803	090206	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	0	3	0.00	4635350	208	2.10	22400	22400	22250	28900	15600	22250	22285.34	0.78	-174	22983	22616	21983	21616	20983	22800	21800	155	6650	5000	15130	50	1	3090000	688	542.68	0.38	12	0.01	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.57	N	006980	5000	154 억	23969	N	N	1	N	N
162	20230802	160206	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	900	2	4.22	216070500	9874	182.72	21350	22350	21350	27750	14950	21350	21882.77	0.78	-265	22050	21700	21450	21100	20850	21875	21275	155	6400	5000	14510	50	1	3090000	688	542.68	0.38	12	0.32	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.56	N	006980	5000	154 억	24251	N	N	1	N	N
163	20230802	150207	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	750	2	3.51	181892050	8333	154.20	21350	22100	21350	27750	14950	21350	21827.92	0.78	-270	22050	21700	21450	21100	20850	21875	21275	155	6400	5000	14510	50	1	3090000	683	539.02	0.38	12	0.27	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.56	N	006980	5000	154 억	24251	N	N	0	N	N
164	20230802	140208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21850	500	2	2.34	128021200	5882	108.85	21350	22100	21350	27750	14950	21350	21764.91	0.78	125	22050	21700	21450	21100	20850	21875	21275	155	6400	5000	14510	50	1	3090000	675	532.93	0.38	12	0.19	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.56	N	006980	5000	154 억	24251	N	N	0	N	N
165	20230802	130206	57	100.00	KOSPI	음식료품	N	N	N	N	N	21800	450	2	2.11	109134900	5016	92.82	21350	22100	21350	27750	14950	21350	21757.36	0.78	235	22050	21700	21450	21100	20850	21875	21275	155	6400	5000	14510	50	1	3090000	674	531.71	0.38	12	0.16	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.56	N	006980	5000	154 억	24251	N	N	0	N	N
166	20230802	120205	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	400	2	1.87	60127150	2782	51.48	21350	21850	21350	27750	14950	21350	21612.92	0.78	229	22050	21700	21450	21100	20850	21875	21275	155	6400	5000	14510	50	1	3090000	672	530.49	0.38	12	0.09	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.56	N	006980	5000	154 억	24251	N	N	0	N	N
167	20230802	110204	57	100.00	KOSPI	음식료품	N	N	N	N	N	21700	350	2	1.64	45907050	2123	39.29	21350	21850	21350	27750	14950	21350	21623.67	0.78	-44	22050	21700	21450	21100	20850	21875	21275	155	6400	5000	14510	50	1	3090000	671	529.27	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.56	N	006980	5000	154 억	24251	N	N	0	N	N
168	20230802	100206	57	100.00	KOSPI	음식료품	N	N	N	N	N	21500	150	2	0.70	21570350	993	18.38	21350	21850	21350	27750	14950	21350	21722.41	0.78	-123	22050	21700	21450	21100	20850	21875	21275	155	6400	5000	14510	50	1	3090000	664	524.39	0.37	12	0.03	41.00	57850.00	27800	20230511	-22.66	18550	20221013	15.90	27800	-22.66	20230511	19670	9.30	20230726	27800	-22.66	20230511	18550	15.90	20221013	1.56	N	006980	5000	154 억	24251	N	N	0	N	N
169	20230802	090206	57	100.00	KOSPI	음식료품	N	N	N	N	N	21350	0	3	0.00	85400	4	0.07	21350	21350	21350	27750	14950	21350	21350.00	0.78	0	22050	21700	21450	21100	20850	21875	21275	155	6400	5000	14510	50	1	3090000	660	520.73	0.37	12	0.00	41.00	57850.00	27800	20230511	-23.20	18550	20221013	15.09	27800	-23.20	20230511	19670	8.54	20230726	27800	-23.20	20230511	18550	15.09	20221013	1.56	N	006980	5000	154 억	24251	N	N	0	N	N
170	20230801	160206	57	100.00	KOSPI	음식료품	N	N	N	N	N	21350	-150	5	-0.70	115447050	5399	94.50	21250	21800	21200	27950	15050	21500	21383.17	0.75	1056	22200	21850	21400	21050	20600	22025	21225	155	6450	5000	14620	50	1	3090000	660	520.73	0.37	12	0.17	41.00	57850.00	27800	20230511	-23.20	18550	20221013	15.09	27800	-23.20	20230511	19670	8.54	20230726	27800	-23.20	20230511	18550	15.09	20221013	1.56	N	006980	5000	154 억	23153	N	N	1	N	N
171	20230801	150203	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	250	2	1.16	105876550	4952	86.68	21250	21800	21200	27950	15050	21500	21380.56	0.75	960	22200	21850	21400	21050	20600	22025	21225	155	6450	5000	14620	50	1	3090000	672	530.49	0.38	12	0.16	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.56	N	006980	5000	154 억	23153	N	N	1	N	N
172	20230801	140208	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	50	2	0.23	82153250	3844	67.29	21250	21800	21200	27950	15050	21500	21371.81	0.75	697	22200	21850	21400	21050	20600	22025	21225	155	6450	5000	14620	50	1	3090000	666	525.61	0.37	12	0.12	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.56	N	006980	5000	154 억	23153	N	N	1	N	N
173	20230801	130205	57	100.00	KOSPI	음식료품	N	N	N	N	N	21650	150	2	0.70	72188050	3380	59.16	21250	21800	21200	27950	15050	21500	21357.41	0.75	592	22200	21850	21400	21050	20600	22025	21225	155	6450	5000	14620	50	1	3090000	669	528.05	0.37	12	0.11	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.56	N	006980	5000	154 억	23153	N	N	1	N	N
174	20230801	120205	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	50	2	0.23	64903350	3040	53.21	21250	21800	21200	27950	15050	21500	21349.79	0.75	539	22200	21850	21400	21050	20600	22025	21225	155	6450	5000	14620	50	1	3090000	666	525.61	0.37	12	0.10	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.56	N	006980	5000	154 억	23153	N	N	1	N	N
175	20230801	110204	57	100.00	KOSPI	음식료품	N	N	N	N	N	21400	-100	5	-0.47	59398950	2786	48.77	21250	21500	21200	27950	15050	21500	21320.51	0.75	593	22200	21850	21400	21050	20600	22025	21225	155	6450	5000	14620	50	1	3090000	661	521.95	0.37	12	0.09	41.00	57850.00	27800	20230511	-23.02	18550	20221013	15.36	27800	-23.02	20230511	19670	8.80	20230726	27800	-23.02	20230511	18550	15.36	20221013	1.56	N	006980	5000	154 억	23153	N	N	1	N	N
176	20230801	100205	57	100.00	KOSPI	음식료품	N	N	N	N	N	21200	-300	5	-1.40	46355900	2177	38.11	21250	21450	21200	27950	15050	21500	21293.48	0.75	367	22200	21850	21400	21050	20600	22025	21225	155	6450	5000	14620	50	1	3090000	655	517.07	0.37	12	0.07	41.00	57850.00	27800	20230511	-23.74	18550	20221013	14.29	27800	-23.74	20230511	19670	7.78	20230726	27800	-23.74	20230511	18550	14.29	20221013	1.56	N	006980	5000	154 억	23153	N	N	1	N	N
177	20230801	090203	57	100.00	KOSPI	음식료품	N	N	N	N	N	21250	-250	5	-1.16	19996250	941	16.47	21250	21250	21250	27950	15050	21500	21250.00	0.75	48	22200	21850	21400	21050	20600	22025	21225	155	6450	5000	14620	50	1	3090000	657	518.29	0.37	12	0.03	41.00	57850.00	27800	20230511	-23.56	18550	20221013	14.56	27800	-23.56	20230511	19670	8.03	20230726	27800	-23.56	20230511	18550	14.56	20221013	1.56	N	006980	5000	154 억	23153	N	N	1	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History