KissMeData/005180/price/prices-20230801.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

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

79 KiB

Raw Blame History

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	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	160207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55700	1100	2	2.01	2582593900	46553	52.28	54400	56000	54400	70900	38300	54600	55476.22	19.39	3412	56133	55366	54633	53866	53133	55000	53500	498	16300	5000	41490	100	1	9851241	5487	21.37	0.92	12	0.47	2607.00	60729.00	59000	20230823	-5.59	36650	20221026	51.98	59000	-5.59	20230823	38150	46.00	20230103	59000	-5.59	20230823	36650	51.98	20221026	0.86	N	005180	5000	497 억	1909915	N	N	1501	N	N
3	20230831	150227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55500	900	2	1.65	2211419100	39889	44.79	54400	56000	54400	70900	38300	54600	55439.32	19.39	745	56133	55366	54633	53866	53133	55000	53500	498	16300	5000	41490	100	1	9851241	5467	21.29	0.91	12	0.40	2607.00	60729.00	59000	20230823	-5.93	36650	20221026	51.43	59000	-5.93	20230823	38150	45.48	20230103	59000	-5.93	20230823	36650	51.43	20221026	0.86	N	005180	5000	497 억	1909915	N	N	593	N	N
4	20230831	140237	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55700	1100	2	2.01	1858547700	33534	37.66	54400	56000	54400	70900	38300	54600	55422.79	19.39	462	56133	55366	54633	53866	53133	55000	53500	498	16300	5000	41490	100	1	9851241	5487	21.37	0.92	12	0.34	2607.00	60729.00	59000	20230823	-5.59	36650	20221026	51.98	59000	-5.59	20230823	38150	46.00	20230103	59000	-5.59	20230823	36650	51.98	20221026	0.86	N	005180	5000	497 억	1909915	N	N	593	N	N
5	20230831	130232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55700	1100	2	2.01	1523866700	27524	30.91	54400	56000	54400	70900	38300	54600	55365.02	19.39	1504	56133	55366	54633	53866	53133	55000	53500	498	16300	5000	41490	100	1	9851241	5487	21.37	0.92	12	0.28	2607.00	60729.00	59000	20230823	-5.59	36650	20221026	51.98	59000	-5.59	20230823	38150	46.00	20230103	59000	-5.59	20230823	36650	51.98	20221026	0.86	N	005180	5000	497 억	1909915	N	N	593	N	N
6	20230831	120235	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55800	1200	2	2.20	1268499000	22941	25.76	54400	56000	54400	70900	38300	54600	55293.97	19.39	2799	56133	55366	54633	53866	53133	55000	53500	498	16300	5000	41490	100	1	9851241	5497	21.40	0.92	12	0.23	2607.00	60729.00	59000	20230823	-5.42	36650	20221026	52.25	59000	-5.42	20230823	38150	46.26	20230103	59000	-5.42	20230823	36650	52.25	20221026	0.86	N	005180	5000	497 억	1909915	N	N	593	N	N
7	20230831	110315	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55300	700	2	1.28	965996700	17490	19.64	54400	56000	54400	70900	38300	54600	55231.37	19.39	2596	56133	55366	54633	53866	53133	55000	53500	498	16300	5000	41490	100	1	9851241	5448	21.21	0.91	12	0.18	2607.00	60729.00	59000	20230823	-6.27	36650	20221026	50.89	59000	-6.27	20230823	38150	44.95	20230103	59000	-6.27	20230823	36650	50.89	20221026	0.86	N	005180	5000	497 억	1909915	N	N	593	N	N
8	20230831	100253	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55100	500	2	0.92	652984900	11822	13.28	54400	56000	54400	70900	38300	54600	55234.72	19.39	2750	56133	55366	54633	53866	53133	55000	53500	498	16300	5000	41490	100	1	9851241	5428	21.14	0.91	12	0.12	2607.00	60729.00	59000	20230823	-6.61	36650	20221026	50.34	59000	-6.61	20230823	38150	44.43	20230103	59000	-6.61	20230823	36650	50.34	20221026	0.86	N	005180	5000	497 억	1909915	N	N	593	N	N
9	20230831	090217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54800	200	2	0.37	43609500	798	0.90	54400	55000	54400	70900	38300	54600	54648.50	19.39	547	56133	55366	54633	53866	53133	55000	53500	498	16300	5000	41490	100	1	9851241	5398	21.02	0.90	12	0.01	2607.00	60729.00	59000	20230823	-7.12	36650	20221026	49.52	59000	-7.12	20230823	38150	43.64	20230103	59000	-7.12	20230823	36650	49.52	20221026	0.86	N	005180	5000	497 억	1909915	N	N	593	N	N
10	20230830	160207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54600	-700	5	-1.27	4855665800	89028	72.82	55000	55400	53900	71800	38800	55300	54540.67	19.12	26722	58300	56800	55600	54100	52900	56200	53500	498	16500	5000	42020	100	1	9851241	5379	20.94	0.90	12	0.90	2607.00	60729.00	59000	20230823	-7.46	36650	20221026	48.98	59000	-7.46	20230823	38150	43.12	20230103	59000	-7.46	20230823	36650	48.98	20221026	0.86	N	005180	5000	497 억	1883785	N	N	593	N	N
11	20230830	150225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55000	-300	5	-0.54	4683420500	85882	70.25	55000	55400	53900	71800	38800	55300	54533.20	19.12	26021	58300	56800	55600	54100	52900	56200	53500	498	16500	5000	42020	100	1	9851241	5418	21.10	0.91	12	0.87	2607.00	60729.00	59000	20230823	-6.78	36650	20221026	50.07	59000	-6.78	20230823	38150	44.17	20230103	59000	-6.78	20230823	36650	50.07	20221026	0.86	N	005180	5000	497 억	1883785	N	N	0	N	N
12	20230830	140243	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55300	0	3	0.00	4224646900	77530	63.42	55000	55400	53900	71800	38800	55300	54490.48	19.12	25718	58300	56800	55600	54100	52900	56200	53500	498	16500	5000	42020	100	1	9851241	5448	21.21	0.91	12	0.79	2607.00	60729.00	59000	20230823	-6.27	36650	20221026	50.89	59000	-6.27	20230823	38150	44.95	20230103	59000	-6.27	20230823	36650	50.89	20221026	0.86	N	005180	5000	497 억	1883785	N	N	0	N	N
13	20230830	130227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54700	-600	5	-1.08	3431539700	63112	51.62	55000	55400	53900	71800	38800	55300	54372.22	19.12	24943	58300	56800	55600	54100	52900	56200	53500	498	16500	5000	42020	100	1	9851241	5389	20.98	0.90	12	0.64	2607.00	60729.00	59000	20230823	-7.29	36650	20221026	49.25	59000	-7.29	20230823	38150	43.38	20230103	59000	-7.29	20230823	36650	49.25	20221026	0.86	N	005180	5000	497 억	1883785	N	N	0	N	N
14	20230830	120234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54200	-1100	5	-1.99	3040928200	55917	45.74	55000	55400	53900	71800	38800	55300	54382.89	19.12	21747	58300	56800	55600	54100	52900	56200	53500	498	16500	5000	42020	100	1	9851241	5339	20.79	0.89	12	0.57	2607.00	60729.00	59000	20230823	-8.14	36650	20221026	47.89	59000	-8.14	20230823	38150	42.07	20230103	59000	-8.14	20230823	36650	47.89	20221026	0.86	N	005180	5000	497 억	1883785	N	N	0	N	N
15	20230830	110311	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54300	-1000	5	-1.81	2397704300	44056	36.04	55000	55400	53900	71800	38800	55300	54424.01	19.12	16057	58300	56800	55600	54100	52900	56200	53500	498	16500	5000	42020	100	1	9851241	5349	20.83	0.89	12	0.45	2607.00	60729.00	59000	20230823	-7.97	36650	20221026	48.16	59000	-7.97	20230823	38150	42.33	20230103	59000	-7.97	20230823	36650	48.16	20221026	0.86	N	005180	5000	497 억	1883785	N	N	0	N	N
16	20230830	100246	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54400	-900	5	-1.63	1323821800	24236	19.82	55000	55400	54000	71800	38800	55300	54622.12	19.12	7337	58300	56800	55600	54100	52900	56200	53500	498	16500	5000	42020	100	1	9851241	5359	20.87	0.90	12	0.25	2607.00	60729.00	59000	20230823	-7.80	36650	20221026	48.43	59000	-7.80	20230823	38150	42.60	20230103	59000	-7.80	20230823	36650	48.43	20221026	0.86	N	005180	5000	497 억	1883785	N	N	0	N	N
17	20230830	090215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54900	-400	5	-0.72	35468000	645	0.53	55000	55200	54900	71800	38800	55300	54989.15	19.12	-20	58300	56800	55600	54100	52900	56200	53500	498	16500	5000	42020	100	1	9851241	5408	21.06	0.90	12	0.01	2607.00	60729.00	59000	20230823	-6.95	36650	20221026	49.80	59000	-6.95	20230823	38150	43.91	20230103	59000	-6.95	20230823	36650	49.80	20221026	0.86	N	005180	5000	497 억	1883785	N	N	0	N	N
18	20230829	160205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55300	-1700	5	-2.98	6759079400	122040	255.57	57000	57100	54400	74100	39900	57000	55381.36	18.88	32417	58066	57532	56766	56232	55466	57800	56500	498	17100	5000	43320	100	1	9851241	5448	21.21	0.91	12	1.24	2607.00	60729.00	59000	20230823	-6.27	36650	20221026	50.89	59000	-6.27	20230823	38150	44.95	20230103	59000	-6.27	20230823	36650	50.89	20221026	0.89	N	005180	5000	497 억	1859486	N	N	0	N	N
19	20230829	150226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55800	-1200	5	-2.11	6470447800	116841	244.68	57000	57100	54400	74100	39900	57000	55375.21	18.88	31123	58066	57532	56766	56232	55466	57800	56500	498	17100	5000	43320	100	1	9851241	5497	21.40	0.92	12	1.19	2607.00	60729.00	59000	20230823	-5.42	36650	20221026	52.25	59000	-5.42	20230823	38150	46.26	20230103	59000	-5.42	20230823	36650	52.25	20221026	0.89	N	005180	5000	497 억	1859486	N	N	0	N	N
20	20230829	140236	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55300	-1700	5	-2.98	5422118000	97983	205.19	57000	57100	54400	74100	39900	57000	55333.64	18.88	27723	58066	57532	56766	56232	55466	57800	56500	498	17100	5000	43320	100	1	9851241	5448	21.21	0.91	12	0.99	2607.00	60729.00	59000	20230823	-6.27	36650	20221026	50.89	59000	-6.27	20230823	38150	44.95	20230103	59000	-6.27	20230823	36650	50.89	20221026	0.89	N	005180	5000	497 억	1859486	N	N	0	N	N
21	20230829	130230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	55100	-1900	5	-3.33	4517423300	81594	170.87	57000	57100	54400	74100	39900	57000	55360.29	18.88	22259	58066	57532	56766	56232	55466	57800	56500	498	17100	5000	43320	100	1	9851241	5428	21.14	0.91	12	0.83	2607.00	60729.00	59000	20230823	-6.61	36650	20221026	50.34	59000	-6.61	20230823	38150	44.43	20230103	59000	-6.61	20230823	36650	50.34	20221026	0.89	N	005180	5000	497 억	1859486	N	N	0	N	N
22	20230829	120234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54800	-2200	5	-3.86	3806656500	68689	143.84	57000	57100	54400	74100	39900	57000	55413.71	18.88	18807	58066	57532	56766	56232	55466	57800	56500	498	17100	5000	43320	100	1	9851241	5398	21.02	0.90	12	0.70	2607.00	60729.00	59000	20230823	-7.12	36650	20221026	49.52	59000	-7.12	20230823	38150	43.64	20230103	59000	-7.12	20230823	36650	49.52	20221026	0.89	N	005180	5000	497 억	1859486	N	N	0	N	N
23	20230829	110344	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54800	-2200	5	-3.86	2953385100	53087	111.17	57000	57100	54400	74100	39900	57000	55627.31	18.88	13366	58066	57532	56766	56232	55466	57800	56500	498	17100	5000	43320	100	1	9851241	5398	21.02	0.90	12	0.54	2607.00	60729.00	59000	20230823	-7.12	36650	20221026	49.52	59000	-7.12	20230823	38150	43.64	20230103	59000	-7.12	20230823	36650	49.52	20221026	0.89	N	005180	5000	497 억	1859486	N	N	0	N	N
24	20230829	100246	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56100	-900	5	-1.58	838449100	14817	31.03	57000	57100	56100	74100	39900	57000	56580.83	18.88	2219	58066	57532	56766	56232	55466	57800	56500	498	17100	5000	43320	100	1	9851241	5527	21.52	0.92	12	0.15	2607.00	60729.00	59000	20230823	-4.92	36650	20221026	53.07	59000	-4.92	20230823	38150	47.05	20230103	59000	-4.92	20230823	36650	53.07	20221026	0.89	N	005180	5000	497 억	1859486	N	N	0	N	N
25	20230829	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56800	-200	5	-0.35	72219700	1269	2.66	57000	57000	56700	74100	39900	57000	56892.30	18.88	180	58066	57532	56766	56232	55466	57800	56500	498	17100	5000	43320	100	1	9851241	5596	21.79	0.94	12	0.01	2607.00	60729.00	59000	20230823	-3.73	36650	20221026	54.98	59000	-3.73	20230823	38150	48.89	20230103	59000	-3.73	20230823	36650	54.98	20221026	0.89	N	005180	5000	497 억	1859486	N	N	0	N	N
26	20230828	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57000	0	3	0.00	2679809600	47279	62.78	56600	57300	56000	74100	39900	57000	56679.91	18.73	17389	58933	57966	57133	56166	55333	58450	56650	498	17100	5000	43320	100	1	9851241	5615	21.86	0.94	12	0.48	2607.00	60729.00	59000	20230823	-3.39	36650	20221026	55.53	59000	-3.39	20230823	38150	49.41	20230103	59000	-3.39	20230823	36650	55.53	20221026	0.92	N	005180	5000	497 억	1845164	N	N	8	N	N
27	20230828	150203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56800	-200	5	-0.35	2490825800	43955	58.37	56600	57300	56000	74100	39900	57000	56667.63	18.73	17419	58933	57966	57133	56166	55333	58450	56650	498	17100	5000	43320	100	1	9851241	5596	21.79	0.94	12	0.45	2607.00	60729.00	59000	20230823	-3.73	36650	20221026	54.98	59000	-3.73	20230823	38150	48.89	20230103	59000	-3.73	20230823	36650	54.98	20221026	0.92	N	005180	5000	497 억	1845164	N	N	8	N	N
28	20230828	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56800	-200	5	-0.35	2232146400	39404	52.33	56600	57300	56000	74100	39900	57000	56647.71	18.73	15926	58933	57966	57133	56166	55333	58450	56650	498	17100	5000	43320	100	1	9851241	5596	21.79	0.94	12	0.40	2607.00	60729.00	59000	20230823	-3.73	36650	20221026	54.98	59000	-3.73	20230823	38150	48.89	20230103	59000	-3.73	20230823	36650	54.98	20221026	0.92	N	005180	5000	497 억	1845164	N	N	8	N	N
29	20230828	130206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56400	-600	5	-1.05	1987388900	35084	46.59	56600	57300	56000	74100	39900	57000	56646.59	18.73	13698	58933	57966	57133	56166	55333	58450	56650	498	17100	5000	43320	100	1	9851241	5556	21.63	0.93	12	0.36	2607.00	60729.00	59000	20230823	-4.41	36650	20221026	53.89	59000	-4.41	20230823	38150	47.84	20230103	59000	-4.41	20230823	36650	53.89	20221026	0.92	N	005180	5000	497 억	1845164	N	N	8	N	N
30	20230828	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56400	-600	5	-1.05	1759496100	31052	41.23	56600	57300	56000	74100	39900	57000	56662.89	18.73	11917	58933	57966	57133	56166	55333	58450	56650	498	17100	5000	43320	100	1	9851241	5556	21.63	0.93	12	0.32	2607.00	60729.00	59000	20230823	-4.41	36650	20221026	53.89	59000	-4.41	20230823	38150	47.84	20230103	59000	-4.41	20230823	36650	53.89	20221026	0.92	N	005180	5000	497 억	1845164	N	N	8	N	N
31	20230828	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57000	0	3	0.00	1362871100	24054	31.94	56600	57300	56000	74100	39900	57000	56658.81	18.73	9352	58933	57966	57133	56166	55333	58450	56650	498	17100	5000	43320	100	1	9851241	5615	21.86	0.94	12	0.24	2607.00	60729.00	59000	20230823	-3.39	36650	20221026	55.53	59000	-3.39	20230823	38150	49.41	20230103	59000	-3.39	20230823	36650	55.53	20221026	0.92	N	005180	5000	497 억	1845164	N	N	8	N	N
32	20230828	100201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-100	5	-0.18	979105900	17315	22.99	56600	57300	56000	74100	39900	57000	56546.69	18.73	5849	58933	57966	57133	56166	55333	58450	56650	498	17100	5000	43320	100	1	9851241	5605	21.83	0.94	12	0.18	2607.00	60729.00	59000	20230823	-3.56	36650	20221026	55.25	59000	-3.56	20230823	38150	49.15	20230103	59000	-3.56	20230823	36650	55.25	20221026	0.92	N	005180	5000	497 억	1845164	N	N	8	N	N
33	20230828	090204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-100	5	-0.18	142002700	2494	3.31	56600	57300	56600	74100	39900	57000	56937.73	18.73	907	58933	57966	57133	56166	55333	58450	56650	498	17100	5000	43320	100	1	9851241	5605	21.83	0.94	12	0.03	2607.00	60729.00	59000	20230823	-3.56	36650	20221026	55.25	59000	-3.56	20230823	38150	49.15	20230103	59000	-3.56	20230823	36650	55.25	20221026	0.92	N	005180	5000	497 억	1845164	N	N	8	N	N
34	20230825	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57000	100	2	0.18	4295872200	75239	74.89	56600	58100	56300	73900	39900	56900	57096.36	18.47	25477	59500	58200	57100	55800	54700	57650	55250	498	17000	5000	43240	100	1	9851241	5615	21.86	0.94	12	0.76	2607.00	60729.00	59000	20230823	-3.39	36650	20221026	55.53	59000	-3.39	20230823	38150	49.41	20230103	59000	-3.39	20230823	36650	55.53	20221026	0.91	N	005180	5000	497 억	1819962	N	N	8	N	N
35	20230825	150203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	0	3	0.00	4067890600	71235	70.91	56600	58100	56300	73900	39900	56900	57105.22	18.47	24190	59500	58200	57100	55800	54700	57650	55250	498	17000	5000	43240	100	1	9851241	5605	21.83	0.94	12	0.72	2607.00	60729.00	59000	20230823	-3.56	36650	20221026	55.25	59000	-3.56	20230823	38150	49.15	20230103	59000	-3.56	20230823	36650	55.25	20221026	0.91	N	005180	5000	497 억	1819962	N	N	717	N	N
36	20230825	140202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57200	300	2	0.53	3423311600	59969	59.69	56600	58100	56300	73900	39900	56900	57084.69	18.47	24603	59500	58200	57100	55800	54700	57650	55250	498	17000	5000	43240	100	1	9851241	5635	21.94	0.94	12	0.61	2607.00	60729.00	59000	20230823	-3.05	36650	20221026	56.07	59000	-3.05	20230823	38150	49.93	20230103	59000	-3.05	20230823	36650	56.07	20221026	0.91	N	005180	5000	497 억	1819962	N	N	717	N	N
37	20230825	130203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	0	3	0.00	2912805600	51018	50.78	56600	58100	56300	73900	39900	56900	57093.68	18.47	21518	59500	58200	57100	55800	54700	57650	55250	498	17000	5000	43240	100	1	9851241	5605	21.83	0.94	12	0.52	2607.00	60729.00	59000	20230823	-3.56	36650	20221026	55.25	59000	-3.56	20230823	38150	49.15	20230103	59000	-3.56	20230823	36650	55.25	20221026	0.91	N	005180	5000	497 억	1819962	N	N	717	N	N
38	20230825	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	0	3	0.00	2569878500	44991	44.78	56600	58100	56300	73900	39900	56900	57119.84	18.47	18508	59500	58200	57100	55800	54700	57650	55250	498	17000	5000	43240	100	1	9851241	5605	21.83	0.94	12	0.46	2607.00	60729.00	59000	20230823	-3.56	36650	20221026	55.25	59000	-3.56	20230823	38150	49.15	20230103	59000	-3.56	20230823	36650	55.25	20221026	0.91	N	005180	5000	497 억	1819962	N	N	717	N	N
39	20230825	110203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57100	200	2	0.35	1806247100	31567	31.42	56600	58100	56300	73900	39900	56900	57219.47	18.47	11299	59500	58200	57100	55800	54700	57650	55250	498	17000	5000	43240	100	1	9851241	5625	21.90	0.94	12	0.32	2607.00	60729.00	59000	20230823	-3.22	36650	20221026	55.80	59000	-3.22	20230823	38150	49.67	20230103	59000	-3.22	20230823	36650	55.80	20221026	0.91	N	005180	5000	497 억	1819962	N	N	717	N	N
40	20230825	100203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	0	3	0.00	1256459900	21887	21.79	56600	58100	56300	73900	39900	56900	57406.68	18.47	6495	59500	58200	57100	55800	54700	57650	55250	498	17000	5000	43240	100	1	9851241	5605	21.83	0.94	12	0.22	2607.00	60729.00	59000	20230823	-3.56	36650	20221026	55.25	59000	-3.56	20230823	38150	49.15	20230103	59000	-3.56	20230823	36650	55.25	20221026	0.91	N	005180	5000	497 억	1819962	N	N	717	N	N
41	20230825	090202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57400	500	2	0.88	133505500	2341	2.33	56600	57500	56500	73900	39900	56900	57029.26	18.47	1103	59500	58200	57100	55800	54700	57650	55250	498	17000	5000	43240	100	1	9851241	5655	22.02	0.95	12	0.02	2607.00	60729.00	59000	20230823	-2.71	36650	20221026	56.62	59000	-2.71	20230823	38150	50.46	20230103	59000	-2.71	20230823	36650	56.62	20221026	0.91	N	005180	5000	497 억	1819962	N	N	717	N	N
42	20230824	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-1200	5	-2.07	5749839100	100280	87.38	57400	58400	56000	75500	40700	58100	57338.35	18.23	25296	60033	59066	58033	57066	56033	59550	57550	498	17400	5000	44150	100	1	9851241	5605	21.83	0.94	12	1.02	2607.00	60729.00	59000	20230823	-3.56	36650	20221026	55.25	59000	-3.56	20230823	38150	49.15	20230103	59000	-3.56	20230823	36650	55.25	20221026	0.89	N	005180	5000	497 억	1795711	N	N	717	N	N
43	20230824	150201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-1200	5	-2.07	5289669700	92180	80.32	57400	58400	56000	75500	40700	58100	57384.08	18.23	20778	60033	59066	58033	57066	56033	59550	57550	498	17400	5000	44150	100	1	9851241	5605	21.83	0.94	12	0.94	2607.00	60729.00	59000	20230823	-3.56	36650	20221026	55.25	59000	-3.56	20230823	38150	49.15	20230103	59000	-3.56	20230823	36650	55.25	20221026	0.89	N	005180	5000	497 억	1795711	N	N	0	N	N
44	20230824	140202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56700	-1400	5	-2.41	4124975100	71692	62.47	57400	58400	56000	75500	40700	58100	57537.40	18.23	13984	60033	59066	58033	57066	56033	59550	57550	498	17400	5000	44150	100	1	9851241	5586	21.75	0.93	12	0.73	2607.00	60729.00	59000	20230823	-3.90	36650	20221026	54.71	59000	-3.90	20230823	38150	48.62	20230103	59000	-3.90	20230823	36650	54.71	20221026	0.89	N	005180	5000	497 억	1795711	N	N	0	N	N
45	20230824	130202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58100	0	3	0.00	2516141300	43406	37.82	57400	58400	57400	75500	40700	58100	57967.57	18.23	8093	60033	59066	58033	57066	56033	59550	57550	498	17400	5000	44150	100	1	9851241	5724	22.29	0.96	12	0.44	2607.00	60729.00	59000	20230823	-1.53	36650	20221026	58.53	59000	-1.53	20230823	38150	52.29	20230103	59000	-1.53	20230823	36650	58.53	20221026	0.89	N	005180	5000	497 억	1795711	N	N	0	N	N
46	20230824	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	100	2	0.17	2137295500	36883	32.14	57400	58400	57400	75500	40700	58100	57947.96	18.23	8499	60033	59066	58033	57066	56033	59550	57550	498	17400	5000	44150	100	1	9851241	5733	22.32	0.96	12	0.37	2607.00	60729.00	59000	20230823	-1.36	36650	20221026	58.80	59000	-1.36	20230823	38150	52.56	20230103	59000	-1.36	20230823	36650	58.80	20221026	0.89	N	005180	5000	497 억	1795711	N	N	0	N	N
47	20230824	110201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	100	2	0.17	1646675300	28441	24.78	57400	58400	57400	75500	40700	58100	57897.89	18.23	8599	60033	59066	58033	57066	56033	59550	57550	498	17400	5000	44150	100	1	9851241	5733	22.32	0.96	12	0.29	2607.00	60729.00	59000	20230823	-1.36	36650	20221026	58.80	59000	-1.36	20230823	38150	52.56	20230103	59000	-1.36	20230823	36650	58.80	20221026	0.89	N	005180	5000	497 억	1795711	N	N	0	N	N
48	20230824	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58100	0	3	0.00	1170381800	20256	17.65	57400	58300	57400	75500	40700	58100	57779.40	18.23	6126	60033	59066	58033	57066	56033	59550	57550	498	17400	5000	44150	100	1	9851241	5724	22.29	0.96	12	0.21	2607.00	60729.00	59000	20230823	-1.53	36650	20221026	58.53	59000	-1.53	20230823	38150	52.29	20230103	59000	-1.53	20230823	36650	58.53	20221026	0.89	N	005180	5000	497 억	1795711	N	N	0	N	N
49	20230824	090201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57800	-300	5	-0.52	199903900	3472	3.03	57400	58100	57400	75500	40700	58100	57574.95	18.23	1081	60033	59066	58033	57066	56033	59550	57550	498	17400	5000	44150	100	1	9851241	5694	22.17	0.95	12	0.04	2607.00	60729.00	59000	20230823	-2.03	36650	20221026	57.71	59000	-2.03	20230823	38150	51.51	20230103	59000	-2.03	20230823	36650	57.71	20221026	0.89	N	005180	5000	497 억	1795711	N	N	0	N	N
50	20230823	160201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58100	600	2	1.04	6683929500	114451	96.77	57200	59000	57000	74700	40300	57500	58400.11	18.07	13088	59500	58500	57200	56200	54900	59000	56700	498	17200	5000	43700	100	1	9851241	5724	22.29	0.96	12	1.16	2607.00	60729.00	59000	20230823	-1.53	36650	20221026	58.53	59000	-1.53	20230823	38150	52.29	20230103	59000	-1.53	20230823	36650	58.53	20221026	0.91	N	005180	5000	497 억	1780406	N	N	1	N	N
51	20230823	150201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58200	700	2	1.22	6390607600	109398	92.50	57200	59000	57000	74700	40300	57500	58416.13	18.07	11593	59500	58500	57200	56200	54900	59000	56700	498	17200	5000	43700	100	1	9851241	5733	22.32	0.96	12	1.11	2607.00	60729.00	59000	20230823	-1.36	36650	20221026	58.80	59000	-1.36	20230823	38150	52.56	20230103	59000	-1.36	20230823	36650	58.80	20221026	0.91	N	005180	5000	497 억	1780406	N	N	1	N	N
52	20230823	140202	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58600	1100	2	1.91	5786394900	99046	83.75	57200	59000	57000	74700	40300	57500	58421.29	18.07	13455	59500	58500	57200	56200	54900	59000	56700	498	17200	5000	43700	100	1	9851241	5773	22.48	0.96	12	1.01	2607.00	60729.00	59000	20230823	-0.68	36650	20221026	59.89	59000	-0.68	20230823	38150	53.60	20230103	59000	-0.68	20230823	36650	59.89	20221026	0.91	N	005180	5000	497 억	1780406	N	N	1	N	N
53	20230823	130201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58800	1300	2	2.26	5269990300	90230	76.29	57200	59000	57000	74700	40300	57500	58406.19	18.07	14289	59500	58500	57200	56200	54900	59000	56700	498	17200	5000	43700	100	1	9851241	5793	22.55	0.97	12	0.92	2607.00	60729.00	59000	20230823	-0.34	36650	20221026	60.44	59000	-0.34	20230823	38150	54.13	20230103	59000	-0.34	20230823	36650	60.44	20221026	0.91	N	005180	5000	497 억	1780406	N	N	1	N	N
54	20230823	120202	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58800	1300	2	2.26	4388373100	75232	63.61	57200	59000	57000	74700	40300	57500	58331.20	18.07	11952	59500	58500	57200	56200	54900	59000	56700	498	17200	5000	43700	100	1	9851241	5793	22.55	0.97	12	0.76	2607.00	60729.00	59000	20230823	-0.34	36650	20221026	60.44	59000	-0.34	20230823	38150	54.13	20230103	59000	-0.34	20230823	36650	60.44	20221026	0.91	N	005180	5000	497 억	1780406	N	N	1	N	N
55	20230823	110201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	59000	1500	2	2.61	3580552700	61489	51.99	57200	59000	57000	74700	40300	57500	58230.78	18.07	14370	59500	58500	57200	56200	54900	59000	56700	498	17200	5000	43700	100	1	9851241	5812	22.63	0.97	12	0.62	2607.00	60729.00	59000	20230823	0.00	36650	20221026	60.98	59000	0.00	20230823	38150	54.65	20230103	59000	0.00	20230823	36650	60.98	20221026	0.91	N	005180	5000	497 억	1780406	N	N	1	N	N
56	20230823	100201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58300	800	2	1.39	1796422400	31003	26.21	57200	58500	57000	74700	40300	57500	57943.50	18.07	2640	59500	58500	57200	56200	54900	59000	56700	498	17200	5000	43700	100	1	9851241	5743	22.36	0.96	12	0.31	2607.00	60729.00	58500	20230821	-0.34	36650	20221026	59.07	58500	0.00	20230821	38150	52.82	20230103	58500	-0.34	20230821	36650	59.07	20221026	0.91	N	005180	5000	497 억	1780406	N	N	1	N	N
57	20230823	090202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57200	-300	5	-0.52	87954300	1538	1.30	57200	57300	57100	74700	40300	57500	57187.45	18.07	339	59500	58500	57200	56200	54900	59000	56700	498	17200	5000	43700	100	1	9851241	5635	21.94	0.94	12	0.02	2607.00	60729.00	58500	20230821	-2.22	36650	20221026	56.07	58500	-2.22	20230821	38150	49.93	20230103	58500	-2.22	20230821	36650	56.07	20221026	0.91	N	005180	5000	497 억	1780406	N	N	1	N	N
58	20230822	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57500	-600	5	-1.03	6733386800	117831	59.43	57300	58200	55900	75500	40700	58100	57143.19	17.88	22472	60166	59132	57466	56432	54766	59650	56950	498	17400	5000	44150	100	1	9851241	5664	22.06	0.95	12	1.20	2607.00	60729.00	58500	20230821	-1.71	36650	20221026	56.89	58500	-1.71	20230821	38150	50.72	20230103	58500	-1.71	20230821	36650	56.89	20221026	0.98	N	005180	5000	497 억	1761230	N	N	1	N	N
59	20230822	150201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57200	-900	5	-1.55	6402429800	112062	56.52	57300	58200	55900	75500	40700	58100	57132.49	17.88	20572	60166	59132	57466	56432	54766	59650	56950	498	17400	5000	44150	100	1	9851241	5635	21.94	0.94	12	1.14	2607.00	60729.00	58500	20230821	-2.22	36650	20221026	56.07	58500	-2.22	20230821	38150	49.93	20230103	58500	-2.22	20230821	36650	56.07	20221026	0.98	N	005180	5000	497 억	1761230	N	N	1773	N	N
60	20230822	140201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57500	-600	5	-1.03	5532580200	96935	48.89	57300	58200	55900	75500	40700	58100	57074.63	17.88	18358	60166	59132	57466	56432	54766	59650	56950	498	17400	5000	44150	100	1	9851241	5664	22.06	0.95	12	0.98	2607.00	60729.00	58500	20230821	-1.71	36650	20221026	56.89	58500	-1.71	20230821	38150	50.72	20230103	58500	-1.71	20230821	36650	56.89	20221026	0.98	N	005180	5000	497 억	1761230	N	N	1773	N	N
61	20230822	130200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57300	-800	5	-1.38	4532585500	79646	40.17	57300	57900	55900	75500	40700	58100	56908.39	17.88	15744	60166	59132	57466	56432	54766	59650	56950	498	17400	5000	44150	100	1	9851241	5645	21.98	0.94	12	0.81	2607.00	60729.00	58500	20230821	-2.05	36650	20221026	56.34	58500	-2.05	20230821	38150	50.20	20230103	58500	-2.05	20230821	36650	56.34	20221026	0.98	N	005180	5000	497 억	1761230	N	N	1773	N	N
62	20230822	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57100	-1000	5	-1.72	4151873500	72993	36.82	57300	57900	55900	75500	40700	58100	56879.60	17.88	16044	60166	59132	57466	56432	54766	59650	56950	498	17400	5000	44150	100	1	9851241	5625	21.90	0.94	12	0.74	2607.00	60729.00	58500	20230821	-2.39	36650	20221026	55.80	58500	-2.39	20230821	38150	49.67	20230103	58500	-2.39	20230821	36650	55.80	20221026	0.98	N	005180	5000	497 억	1761230	N	N	1773	N	N
63	20230822	110201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57000	-1100	5	-1.89	3632019600	63928	32.24	57300	57900	55900	75500	40700	58100	56813.22	17.88	14857	60166	59132	57466	56432	54766	59650	56950	498	17400	5000	44150	100	1	9851241	5615	21.86	0.94	12	0.65	2607.00	60729.00	58500	20230821	-2.56	36650	20221026	55.53	58500	-2.56	20230821	38150	49.41	20230103	58500	-2.56	20230821	36650	55.53	20221026	0.98	N	005180	5000	497 억	1761230	N	N	1773	N	N
64	20230822	100159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56200	-1900	5	-3.27	2692415300	47308	23.86	57300	57900	56200	75500	40700	58100	56911.22	17.88	9915	60166	59132	57466	56432	54766	59650	56950	498	17400	5000	44150	100	1	9851241	5536	21.56	0.93	12	0.48	2607.00	60729.00	58500	20230821	-3.93	36650	20221026	53.34	58500	-3.93	20230821	38150	47.31	20230103	58500	-3.93	20230821	36650	53.34	20221026	0.98	N	005180	5000	497 억	1761230	N	N	1773	N	N
65	20230822	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-1200	5	-2.07	493318800	8649	4.36	57300	57300	56200	75500	40700	58100	57031.49	17.88	-699	60166	59132	57466	56432	54766	59650	56950	498	17400	5000	44150	100	1	9851241	5605	21.83	0.94	12	0.09	2607.00	60729.00	58500	20230821	-2.74	36650	20221026	55.25	58500	-2.74	20230821	38150	49.15	20230103	58500	-2.74	20230821	36650	55.25	20221026	0.98	N	005180	5000	497 억	1761230	N	N	1773	N	N
66	20230821	160200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58100	2500	2	4.50	11331548400	197280	97.70	56800	58500	55800	72200	39000	55600	57438.42	17.89	8366	58133	56866	55733	54466	53333	57500	55100	498	16600	5000	42250	100	1	9851241	5724	22.29	0.96	12	2.00	2607.00	60729.00	58500	20230821	-0.68	36650	20221026	58.53	58500	-0.68	20230821	38150	52.29	20230103	58500	-0.68	20230821	36650	58.53	20221026	0.96	N	005180	5000	497 억	1762200	N	N	1773	N	N
67	20230821	150201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58300	2700	2	4.86	10238235200	178516	88.41	56800	58400	55800	72200	39000	55600	57351.92	17.89	11029	58133	56866	55733	54466	53333	57500	55100	498	16600	5000	42250	100	1	9851241	5743	22.36	0.96	12	1.81	2607.00	60729.00	58400	20230821	-0.17	36650	20221026	59.07	58400	-0.17	20230821	38150	52.82	20230103	58400	-0.17	20230821	36650	59.07	20221026	0.96	N	005180	5000	497 억	1762200	N	N	1511	N	N
68	20230821	140201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	58000	2400	2	4.32	7976209500	139605	69.14	56800	58000	55800	72200	39000	55600	57134.12	17.89	5884	58133	56866	55733	54466	53333	57500	55100	498	16600	5000	42250	100	1	9851241	5714	22.25	0.96	12	1.42	2607.00	60729.00	58000	20230821	0.00	36650	20221026	58.25	58000	0.00	20230821	38150	52.03	20230103	58000	0.00	20230821	36650	58.25	20221026	0.96	N	005180	5000	497 억	1762200	N	N	1511	N	N
69	20230821	130202	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	57300	1700	2	3.06	6447648400	113096	56.01	56800	58000	55800	72200	39000	55600	57010.40	17.89	-1823	58133	56866	55733	54466	53333	57500	55100	498	16600	5000	42250	100	1	9851241	5645	21.98	0.94	12	1.15	2607.00	60729.00	58000	20230821	-1.21	36650	20221026	56.34	58000	-1.21	20230821	38150	50.20	20230103	58000	-1.21	20230821	36650	56.34	20221026	0.96	N	005180	5000	497 억	1762200	N	N	1511	N	N
70	20230821	120202	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	57000	1400	2	2.52	5899962300	103520	51.27	56800	58000	55800	72200	39000	55600	56993.45	17.89	-2274	58133	56866	55733	54466	53333	57500	55100	498	16600	5000	42250	100	1	9851241	5615	21.86	0.94	12	1.05	2607.00	60729.00	58000	20230821	-1.72	36650	20221026	55.53	58000	-1.72	20230821	38150	49.41	20230103	58000	-1.72	20230821	36650	55.53	20221026	0.96	N	005180	5000	497 억	1762200	N	N	1511	N	N
71	20230821	110201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	56900	1300	2	2.34	5220678900	91643	45.38	56800	58000	55800	72200	39000	55600	56967.57	17.89	-2322	58133	56866	55733	54466	53333	57500	55100	498	16600	5000	42250	100	1	9851241	5605	21.83	0.94	12	0.93	2607.00	60729.00	58000	20230821	-1.90	36650	20221026	55.25	58000	-1.90	20230821	38150	49.15	20230103	58000	-1.90	20230821	36650	55.25	20221026	0.96	N	005180	5000	497 억	1762200	N	N	1511	N	N
72	20230821	100200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	57400	1800	2	3.24	3541140200	62366	30.89	56800	57700	55800	72200	39000	55600	56779.98	17.89	-1225	58133	56866	55733	54466	53333	57500	55100	498	16600	5000	42250	100	1	9851241	5655	22.02	0.95	12	0.63	2607.00	60729.00	57700	20230821	-0.52	36650	20221026	56.62	57700	-0.52	20230821	38150	50.46	20230103	57700	-0.52	20230821	36650	56.62	20221026	0.96	N	005180	5000	497 억	1762200	N	N	1511	N	N
73	20230821	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56300	700	2	1.26	536580900	9487	4.70	56800	56900	55900	72200	39000	55600	56559.60	17.89	-5463	58133	56866	55733	54466	53333	57500	55100	498	16600	5000	42250	100	1	9851241	5546	21.60	0.93	12	0.10	2607.00	60729.00	57000	20230818	-1.23	36650	20221026	53.62	57000	-1.23	20230818	38150	47.58	20230103	57000	-1.23	20230818	36650	53.62	20221026	0.96	N	005180	5000	497 억	1762200	N	N	1511	N	N
74	20230818	160201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	55600	200	2	0.36	11259118000	201151	70.89	55000	57000	54600	72000	38800	55400	55974.04	17.75	17387	57266	56332	54466	53532	51666	56800	54000	498	16600	5000	42100	100	1	9851241	5477	21.33	0.92	12	2.04	2607.00	60729.00	57000	20230818	-2.46	36650	20221026	51.71	57000	-2.46	20230818	38150	45.74	20230103	57000	-2.46	20230818	36650	51.71	20221026	0.98	N	005180	5000	497 억	1748310	N	N	1511	N	N
75	20230818	150201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	55900	500	2	0.90	10596364300	189235	66.69	55000	57000	54600	72000	38800	55400	55996.30	17.75	17184	57266	56332	54466	53532	51666	56800	54000	498	16600	5000	42100	100	1	9851241	5507	21.44	0.92	12	1.92	2607.00	60729.00	57000	20230818	-1.93	36650	20221026	52.52	57000	-1.93	20230818	38150	46.53	20230103	57000	-1.93	20230818	36650	52.52	20221026	0.98	N	005180	5000	497 억	1748310	N	N	12	N	N
76	20230818	140201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	55900	500	2	0.90	9743267400	173987	61.31	55000	57000	54600	72000	38800	55400	56000.52	17.75	15395	57266	56332	54466	53532	51666	56800	54000	498	16600	5000	42100	100	1	9851241	5507	21.44	0.92	12	1.77	2607.00	60729.00	57000	20230818	-1.93	36650	20221026	52.52	57000	-1.93	20230818	38150	46.53	20230103	57000	-1.93	20230818	36650	52.52	20221026	0.98	N	005180	5000	497 억	1748310	N	N	12	N	N
77	20230818	130159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	56100	700	2	1.26	9083375200	162172	57.15	55000	57000	54600	72000	38800	55400	56011.35	17.75	14608	57266	56332	54466	53532	51666	56800	54000	498	16600	5000	42100	100	1	9851241	5527	21.52	0.92	12	1.65	2607.00	60729.00	57000	20230818	-1.58	36650	20221026	53.07	57000	-1.58	20230818	38150	47.05	20230103	57000	-1.58	20230818	36650	53.07	20221026	0.98	N	005180	5000	497 억	1748310	N	N	12	N	N
78	20230818	120207	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	56700	1300	2	2.35	7958540400	142133	50.09	55000	57000	54600	72000	38800	55400	55994.28	17.75	13479	57266	56332	54466	53532	51666	56800	54000	498	16600	5000	42100	100	1	9851241	5586	21.75	0.93	12	1.44	2607.00	60729.00	57000	20230818	-0.53	36650	20221026	54.71	57000	-0.53	20230818	38150	48.62	20230103	57000	-0.53	20230818	36650	54.71	20221026	0.98	N	005180	5000	497 억	1748310	N	N	12	N	N
79	20230818	110159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	56800	1400	2	2.53	6521367300	116787	41.16	55000	56900	54600	72000	38800	55400	55840.44	17.75	12246	57266	56332	54466	53532	51666	56800	54000	498	16600	5000	42100	100	1	9851241	5596	21.79	0.94	12	1.19	2607.00	60729.00	56900	20230818	-0.18	36650	20221026	54.98	56900	-0.18	20230818	38150	48.89	20230103	56900	-0.18	20230818	36650	54.98	20221026	0.98	N	005180	5000	497 억	1748310	N	N	12	N	N
80	20230818	100201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	55900	500	2	0.90	3969428100	71496	25.20	55000	56100	54600	72000	38800	55400	55519.85	17.75	6822	57266	56332	54466	53532	51666	56800	54000	498	16600	5000	42100	100	1	9851241	5507	21.44	0.92	12	0.73	2607.00	60729.00	56100	20230818	-0.36	36650	20221026	52.52	56100	-0.36	20230818	38150	46.53	20230103	56100	-0.36	20230818	36650	52.52	20221026	0.98	N	005180	5000	497 억	1748310	N	N	12	N	N
81	20230818	090201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	55100	-300	5	-0.54	592558600	10722	3.78	55000	55800	54900	72000	38800	55400	55263.66	17.75	1471	57266	56332	54466	53532	51666	56800	54000	498	16600	5000	42100	100	1	9851241	5428	21.14	0.91	12	0.11	2607.00	60729.00	55800	20230818	-1.25	36650	20221026	50.34	55800	-1.25	20230818	38150	44.43	20230103	55800	-1.25	20230818	36650	50.34	20221026	0.98	N	005180	5000	497 억	1748310	N	N	12	N	N
82	20230817	160201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	55400	2600	2	4.92	15284218100	281946	77.23	52800	55400	52600	68600	37000	52800	54207.98	17.54	24425	56800	54800	53300	51300	49800	54050	50550	498	15800	5000	40120	100	1	9851241	5458	21.25	0.91	12	2.86	2607.00	60729.00	55400	20230817	0.00	36650	20221026	51.16	55400	0.00	20230817	38150	45.22	20230103	55400	0.00	20230817	36650	51.16	20221026	0.69	N	005180	5000	497 억	1727725	N	N	12	N	N
83	20230817	150202	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	54900	2100	2	3.98	13873701600	256404	70.23	52800	55300	52600	68600	37000	52800	54108.89	17.54	19947	56800	54800	53300	51300	49800	54050	50550	498	15800	5000	40120	100	1	9851241	5408	21.06	0.90	12	2.60	2607.00	60729.00	55300	20230816	-0.72	36650	20221026	49.80	55300	0.00	20230816	38150	43.91	20230103	55300	-0.72	20230816	36650	49.80	20221026	0.69	N	005180	5000	497 억	1727725	N	N	0	N	N
84	20230817	140200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54900	2100	2	3.98	12123575100	224593	61.52	52800	55000	52600	68600	37000	52800	53980.34	17.54	20268	56800	54800	53300	51300	49800	54050	50550	498	15800	5000	40120	100	1	9851241	5408	21.06	0.90	12	2.28	2607.00	60729.00	55300	20230816	-0.72	36650	20221026	49.80	55300	-0.72	20230816	38150	43.91	20230103	55300	-0.72	20230816	36650	49.80	20221026	0.69	N	005180	5000	497 억	1727725	N	N	0	N	N
85	20230817	130159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54400	1600	2	3.03	9323601600	173356	47.48	52800	54600	52600	68600	37000	52800	53783.12	17.54	1936	56800	54800	53300	51300	49800	54050	50550	498	15800	5000	40120	100	1	9851241	5359	20.87	0.90	12	1.76	2607.00	60729.00	55300	20230816	-1.63	36650	20221026	48.43	55300	-1.63	20230816	38150	42.60	20230103	55300	-1.63	20230816	36650	48.43	20221026	0.69	N	005180	5000	497 억	1727725	N	N	0	N	N
86	20230817	120200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54400	1600	2	3.03	8399303700	156349	42.82	52800	54600	52600	68600	37000	52800	53721.66	17.54	1021	56800	54800	53300	51300	49800	54050	50550	498	15800	5000	40120	100	1	9851241	5359	20.87	0.90	12	1.59	2607.00	60729.00	55300	20230816	-1.63	36650	20221026	48.43	55300	-1.63	20230816	38150	42.60	20230103	55300	-1.63	20230816	36650	48.43	20221026	0.69	N	005180	5000	497 억	1727725	N	N	0	N	N
87	20230817	110200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	54300	1500	2	2.84	7168904700	133688	36.62	52800	54600	52600	68600	37000	52800	53624.31	17.54	2979	56800	54800	53300	51300	49800	54050	50550	498	15800	5000	40120	100	1	9851241	5349	20.83	0.89	12	1.36	2607.00	60729.00	55300	20230816	-1.81	36650	20221026	48.16	55300	-1.81	20230816	38150	42.33	20230103	55300	-1.81	20230816	36650	48.16	20221026	0.69	N	005180	5000	497 억	1727725	N	N	0	N	N
88	20230817	100200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	53300	500	2	0.95	3610554400	67923	18.60	52800	53900	52600	68600	37000	52800	53156.72	17.54	2201	56800	54800	53300	51300	49800	54050	50550	498	15800	5000	40120	100	1	9851241	5251	20.44	0.88	12	0.69	2607.00	60729.00	55300	20230816	-3.62	36650	20221026	45.43	55300	-3.62	20230816	38150	39.71	20230103	55300	-3.62	20230816	36650	45.43	20221026	0.69	N	005180	5000	497 억	1727725	N	N	0	N	N
89	20230817	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	52800	0	3	0.00	243011300	4593	1.26	52800	53200	52800	68600	37000	52800	52909.68	17.54	20	56800	54800	53300	51300	49800	54050	50550	498	15800	5000	40120	100	1	9851241	5201	20.25	0.87	12	0.05	2607.00	60729.00	55300	20230816	-4.52	36650	20221026	44.07	55300	-4.52	20230816	38150	38.40	20230103	55300	-4.52	20230816	36650	44.07	20221026	0.69	N	005180	5000	497 억	1727725	N	N	0	N	N
90	20230816	160200	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	52800	-500	5	-0.94	19470817800	363239	67.06	54000	55300	51800	69200	37400	53300	53605.18	17.22	25078	59500	56400	51900	48800	44300	57950	50350	498	15900	5000	40500	100	1	9851241	5201	20.25	0.87	12	3.69	2607.00	60729.00	55300	20230816	-4.52	36650	20221026	44.07	55300	-4.52	20230816	38150	38.40	20230103	55300	-4.52	20230816	36650	44.07	20221026	0.71	N	005180	5000	497 억	1696099	N	N	0	N	N
91	20230816	150159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	52400	-900	5	-1.69	18884306900	352069	64.99	54000	55300	51800	69200	37400	53300	53638.83	17.22	23349	59500	56400	51900	48800	44300	57950	50350	498	15900	5000	40500	100	1	9851241	5162	20.10	0.86	12	3.57	2607.00	60729.00	55300	20230816	-5.24	36650	20221026	42.97	55300	-5.24	20230816	38150	37.35	20230103	55300	-5.24	20230816	36650	42.97	20221026	0.71	N	005180	5000	497 억	1696099	N	N	0	N	N
92	20230816	140159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	52600	-700	5	-1.31	18003379800	335378	61.91	54000	55300	51800	69200	37400	53300	53681.74	17.22	22556	59500	56400	51900	48800	44300	57950	50350	498	15900	5000	40500	100	1	9851241	5182	20.18	0.87	12	3.40	2607.00	60729.00	55300	20230816	-4.88	36650	20221026	43.52	55300	-4.88	20230816	38150	37.88	20230103	55300	-4.88	20230816	36650	43.52	20221026	0.71	N	005180	5000	497 억	1696099	N	N	0	N	N
93	20230816	130201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	52600	-700	5	-1.31	16641212000	309474	57.13	54000	55300	51800	69200	37400	53300	53773.75	17.22	15892	59500	56400	51900	48800	44300	57950	50350	498	15900	5000	40500	100	1	9851241	5182	20.18	0.87	12	3.14	2607.00	60729.00	55300	20230816	-4.88	36650	20221026	43.52	55300	-4.88	20230816	38150	37.88	20230103	55300	-4.88	20230816	36650	43.52	20221026	0.71	N	005180	5000	497 억	1696099	N	N	0	N	N
94	20230816	120201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	52800	-500	5	-0.94	15812218800	293750	54.23	54000	55300	51800	69200	37400	53300	53830.23	17.22	14980	59500	56400	51900	48800	44300	57950	50350	498	15900	5000	40500	100	1	9851241	5201	20.25	0.87	12	2.98	2607.00	60729.00	55300	20230816	-4.52	36650	20221026	44.07	55300	-4.52	20230816	38150	38.40	20230103	55300	-4.52	20230816	36650	44.07	20221026	0.71	N	005180	5000	497 억	1696099	N	N	0	N	N
95	20230816	110201	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	53400	100	2	0.19	14313786700	265669	49.04	54000	55300	51800	69200	37400	53300	53879.96	17.22	16880	59500	56400	51900	48800	44300	57950	50350	498	15900	5000	40500	100	1	9851241	5261	20.48	0.88	12	2.70	2607.00	60729.00	55300	20230816	-3.44	36650	20221026	45.70	55300	-3.44	20230816	38150	39.97	20230103	55300	-3.44	20230816	36650	45.70	20221026	0.71	N	005180	5000	497 억	1696099	N	N	0	N	N
96	20230816	100159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	53500	200	2	0.38	11371106400	209838	38.74	54000	55300	53000	69200	37400	53300	54193.22	17.22	16669	59500	56400	51900	48800	44300	57950	50350	498	15900	5000	40500	100	1	9851241	5270	20.52	0.88	12	2.13	2607.00	60729.00	55300	20230816	-3.25	36650	20221026	45.98	55300	-3.25	20230816	38150	40.24	20230103	55300	-3.25	20230816	36650	45.98	20221026	0.71	N	005180	5000	497 억	1696099	N	N	0	N	N
97	20230816	090159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	54400	1100	2	2.06	2969105200	54630	10.08	54000	55000	54000	69200	37400	53300	54364.43	17.22	4008	59500	56400	51900	48800	44300	57950	50350	498	15900	5000	40500	100	1	9851241	5359	20.87	0.90	12	0.55	2607.00	60729.00	55000	20230814	-1.09	36650	20221026	48.43	55000	0.00	20230814	38150	42.60	20230103	55000	-1.09	20230814	36650	48.43	20221026	0.71	N	005180	5000	497 억	1696099	N	N	0	N	N
98	20230814	160159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	53300	5900	2	12.45	28118109850	534317	1529.37	47850	55000	47400	61600	33200	47400	52620.38	17.20	6323	48433	47916	47083	46566	45733	48175	46825	498	14200	5000	36020	100	1	9851241	5251	20.44	0.88	12	5.42	2607.00	60729.00	55000	20230814	-3.09	36650	20221026	45.43	55000	-3.09	20230814	38150	39.71	20230103	55000	-3.09	20230814	36650	45.43	20221026	0.72	N	005180	5000	497 억	1694521	N	N	24	N	N
99	20230814	150158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	53100	5700	2	12.03	23941445650	455724	1304.42	47850	55000	47400	61600	33200	47400	52534.97	17.20	2514	48433	47916	47083	46566	45733	48175	46825	498	14200	5000	36020	100	1	9851241	5231	20.37	0.87	12	4.63	2607.00	60729.00	55000	20230814	-3.45	36650	20221026	44.88	55000	-3.45	20230814	38150	39.19	20230103	55000	-3.45	20230814	36650	44.88	20221026	0.72	N	005180	5000	497 억	1694521	N	N	24	N	N
100	20230814	140158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49450	2050	2	4.32	3537946750	72701	208.09	47850	49800	47400	61600	33200	47400	48664.35	17.20	9718	48433	47916	47083	46566	45733	48175	46825	498	14200	5000	36020	50	1	9851241	4871	18.97	0.81	12	0.74	2607.00	60729.00	52500	20230524	-5.81	36650	20221026	34.92	52500	-5.81	20230524	38150	29.62	20230103	52500	-5.81	20230524	36650	34.92	20221026	0.72	N	005180	5000	497 억	1694521	N	N	24	N	N
101	20230814	130158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49450	2050	2	4.32	2990756250	61588	176.28	47850	49800	47400	61600	33200	47400	48560.70	17.20	8984	48433	47916	47083	46566	45733	48175	46825	498	14200	5000	36020	50	1	9851241	4871	18.97	0.81	12	0.63	2607.00	60729.00	52500	20230524	-5.81	36650	20221026	34.92	52500	-5.81	20230524	38150	29.62	20230103	52500	-5.81	20230524	36650	34.92	20221026	0.72	N	005180	5000	497 억	1694521	N	N	24	N	N
102	20230814	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48400	1000	2	2.11	1642350200	34143	97.73	47850	48500	47400	61600	33200	47400	48102.11	17.20	5882	48433	47916	47083	46566	45733	48175	46825	498	14200	5000	36020	50	1	9851241	4768	18.57	0.80	12	0.35	2607.00	60729.00	52500	20230524	-7.81	36650	20221026	32.06	52500	-7.81	20230524	38150	26.87	20230103	52500	-7.81	20230524	36650	32.06	20221026	0.72	N	005180	5000	497 억	1694521	N	N	24	N	N
103	20230814	110158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48350	950	2	2.00	1179487650	24564	70.31	47850	48450	47400	61600	33200	47400	48016.92	17.20	6464	48433	47916	47083	46566	45733	48175	46825	498	14200	5000	36020	50	1	9851241	4763	18.55	0.80	12	0.25	2607.00	60729.00	52500	20230524	-7.90	36650	20221026	31.92	52500	-7.90	20230524	38150	26.74	20230103	52500	-7.90	20230524	36650	31.92	20221026	0.72	N	005180	5000	497 억	1694521	N	N	24	N	N
104	20230814	100158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47800	400	2	0.84	433135900	9084	26.00	47850	48000	47400	61600	33200	47400	47681.19	17.20	-232	48433	47916	47083	46566	45733	48175	46825	498	14200	5000	36020	50	1	9851241	4709	18.34	0.79	12	0.09	2607.00	60729.00	52500	20230524	-8.95	36650	20221026	30.42	52500	-8.95	20230524	38150	25.29	20230103	52500	-8.95	20230524	36650	30.42	20221026	0.72	N	005180	5000	497 억	1694521	N	N	24	N	N
105	20230814	090159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47550	150	2	0.32	80138750	1674	4.79	47850	48000	47400	61600	33200	47400	47872.61	17.20	-29	48433	47916	47083	46566	45733	48175	46825	498	14200	5000	36020	50	1	9851241	4684	18.24	0.78	12	0.02	2607.00	60729.00	52500	20230524	-9.43	36650	20221026	29.74	52500	-9.43	20230524	38150	24.64	20230103	52500	-9.43	20230524	36650	29.74	20221026	0.72	N	005180	5000	497 억	1694521	N	N	24	N	N
106	20230811	160156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47400	1000	2	2.16	1641673250	34914	136.77	46500	47600	46250	60300	32500	46400	47020.45	17.12	9166	47100	46750	46150	45800	45200	46925	45975	498	13900	5000	35260	50	1	9851241	4669	18.18	0.78	12	0.35	2607.00	60729.00	52500	20230524	-9.71	36650	20221026	29.33	52500	-9.71	20230524	38150	24.25	20230103	52500	-9.71	20230524	36650	29.33	20221026	0.71	N	005180	5000	497 억	1686150	N	N	24	N	N
107	20230811	150156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47450	1050	2	2.26	1438483850	30633	120.00	46500	47500	46250	60300	32500	46400	46958.63	17.12	9098	47100	46750	46150	45800	45200	46925	45975	498	13900	5000	35260	50	1	9851241	4674	18.20	0.78	12	0.31	2607.00	60729.00	52500	20230524	-9.62	36650	20221026	29.47	52500	-9.62	20230524	38150	24.38	20230103	52500	-9.62	20230524	36650	29.47	20221026	0.71	N	005180	5000	497 억	1686150	N	N	4	N	N
108	20230811	140157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47350	950	2	2.05	1174878550	25067	98.19	46500	47400	46250	60300	32500	46400	46869.53	17.12	8242	47100	46750	46150	45800	45200	46925	45975	498	13900	5000	35260	50	1	9851241	4665	18.16	0.78	12	0.25	2607.00	60729.00	52500	20230524	-9.81	36650	20221026	29.20	52500	-9.81	20230524	38150	24.12	20230103	52500	-9.81	20230524	36650	29.20	20221026	0.71	N	005180	5000	497 억	1686150	N	N	4	N	N
109	20230811	130156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47200	800	2	1.72	868092400	18573	72.76	46500	47200	46250	60300	32500	46400	46739.48	17.12	5324	47100	46750	46150	45800	45200	46925	45975	498	13900	5000	35260	50	1	9851241	4650	18.11	0.78	12	0.19	2607.00	60729.00	52500	20230524	-10.10	36650	20221026	28.79	52500	-10.10	20230524	38150	23.72	20230103	52500	-10.10	20230524	36650	28.79	20221026	0.71	N	005180	5000	497 억	1686150	N	N	4	N	N
110	20230811	120157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46900	500	2	1.08	599009950	12844	50.31	46500	46950	46250	60300	32500	46400	46637.34	17.12	2423	47100	46750	46150	45800	45200	46925	45975	498	13900	5000	35260	50	1	9851241	4620	17.99	0.77	12	0.13	2607.00	60729.00	52500	20230524	-10.67	36650	20221026	27.97	52500	-10.67	20230524	38150	22.94	20230103	52500	-10.67	20230524	36650	27.97	20221026	0.71	N	005180	5000	497 억	1686150	N	N	4	N	N
111	20230811	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46850	450	2	0.97	445761750	9570	37.49	46500	46950	46250	60300	32500	46400	46579.08	17.12	1858	47100	46750	46150	45800	45200	46925	45975	498	13900	5000	35260	50	1	9851241	4615	17.97	0.77	12	0.10	2607.00	60729.00	52500	20230524	-10.76	36650	20221026	27.83	52500	-10.76	20230524	38150	22.80	20230103	52500	-10.76	20230524	36650	27.83	20221026	0.71	N	005180	5000	497 억	1686150	N	N	4	N	N
112	20230811	100156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46300	-100	5	-0.22	129476950	2789	10.93	46500	46600	46250	60300	32500	46400	46424.15	17.12	1238	47100	46750	46150	45800	45200	46925	45975	498	13900	5000	35260	50	1	9851241	4561	17.76	0.76	12	0.03	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.71	N	005180	5000	497 억	1686150	N	N	4	N	N
113	20230811	090157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	0	3	0.00	4502400	97	0.38	46500	46500	46400	60300	32500	46400	46416.49	17.12	-76	47100	46750	46150	45800	45200	46925	45975	498	13900	5000	35260	50	1	9851241	4571	17.80	0.76	12	0.00	2607.00	60729.00	52500	20230524	-11.62	36650	20221026	26.60	52500	-11.62	20230524	38150	21.63	20230103	52500	-11.62	20230524	36650	26.60	20221026	0.71	N	005180	5000	497 억	1686150	N	N	4	N	N
114	20230810	160156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	500	2	1.09	1164910800	25262	125.01	45850	46500	45550	59600	32150	45900	46112.88	17.07	6387	47366	46632	46116	45382	44866	46375	45125	498	13725	5000	34880	50	1	9851241	4571	17.80	0.76	12	0.26	2607.00	60729.00	52500	20230524	-11.62	36650	20221026	26.60	52500	-11.62	20230524	38150	21.63	20230103	52500	-11.62	20230524	36650	26.60	20221026	0.69	N	005180	5000	497 억	1681601	N	N	4	N	N
115	20230810	150154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	500	2	1.09	1107310800	24020	118.86	45850	46500	45550	59600	32150	45900	46099.53	17.07	6236	47366	46632	46116	45382	44866	46375	45125	498	13725	5000	34880	50	1	9851241	4571	17.80	0.76	12	0.24	2607.00	60729.00	52500	20230524	-11.62	36650	20221026	26.60	52500	-11.62	20230524	38150	21.63	20230103	52500	-11.62	20230524	36650	26.60	20221026	0.69	N	005180	5000	497 억	1681601	N	N	0	N	N
116	20230810	140156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46450	550	2	1.20	961892400	20885	103.35	45850	46500	45550	59600	32150	45900	46056.61	17.07	5229	47366	46632	46116	45382	44866	46375	45125	498	13725	5000	34880	50	1	9851241	4576	17.82	0.76	12	0.21	2607.00	60729.00	52500	20230524	-11.52	36650	20221026	26.74	52500	-11.52	20230524	38150	21.76	20230103	52500	-11.52	20230524	36650	26.74	20221026	0.69	N	005180	5000	497 억	1681601	N	N	0	N	N
117	20230810	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	250	2	0.54	707108950	15388	76.15	45850	46250	45550	59600	32150	45900	45951.97	17.07	2604	47366	46632	46116	45382	44866	46375	45125	498	13725	5000	34880	50	1	9851241	4546	17.70	0.76	12	0.16	2607.00	60729.00	52500	20230524	-12.10	36650	20221026	25.92	52500	-12.10	20230524	38150	20.97	20230103	52500	-12.10	20230524	36650	25.92	20221026	0.69	N	005180	5000	497 억	1681601	N	N	0	N	N
118	20230810	120155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45900	0	3	0.00	565787050	12314	60.94	45850	46250	45550	59600	32150	45900	45946.65	17.07	1242	47366	46632	46116	45382	44866	46375	45125	498	13725	5000	34880	50	1	9851241	4522	17.61	0.76	12	0.12	2607.00	60729.00	52500	20230524	-12.57	36650	20221026	25.24	52500	-12.57	20230524	38150	20.31	20230103	52500	-12.57	20230524	36650	25.24	20221026	0.69	N	005180	5000	497 억	1681601	N	N	0	N	N
119	20230810	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46050	150	2	0.33	497419300	10824	53.56	45850	46250	45550	59600	32150	45900	45955.22	17.07	1432	47366	46632	46116	45382	44866	46375	45125	498	13725	5000	34880	50	1	9851241	4536	17.66	0.76	12	0.11	2607.00	60729.00	52500	20230524	-12.29	36650	20221026	25.65	52500	-12.29	20230524	38150	20.71	20230103	52500	-12.29	20230524	36650	25.65	20221026	0.69	N	005180	5000	497 억	1681601	N	N	0	N	N
120	20230810	100156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45950	50	2	0.11	327467000	7123	35.25	45850	46250	45550	59600	32150	45900	45973.19	17.07	1103	47366	46632	46116	45382	44866	46375	45125	498	13725	5000	34880	50	1	9851241	4527	17.63	0.76	12	0.07	2607.00	60729.00	52500	20230524	-12.48	36650	20221026	25.38	52500	-12.48	20230524	38150	20.45	20230103	52500	-12.48	20230524	36650	25.38	20221026	0.69	N	005180	5000	497 억	1681601	N	N	0	N	N
121	20230810	090156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45850	-50	5	-0.11	10702350	234	1.16	45850	45850	45550	59600	32150	45900	45736.54	17.07	-41	47366	46632	46116	45382	44866	46375	45125	498	13725	5000	34880	50	1	9851241	4517	17.59	0.75	12	0.00	2607.00	60729.00	52500	20230524	-12.67	36650	20221026	25.10	52500	-12.67	20230524	38150	20.18	20230103	52500	-12.67	20230524	36650	25.10	20221026	0.69	N	005180	5000	497 억	1681601	N	N	0	N	N
122	20230809	160156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45900	-700	5	-1.50	930823300	20204	74.12	46800	46850	45600	60500	32650	46600	46071.19	17.11	-4481	47533	47066	46533	46066	45533	47300	46300	498	13925	5000	35410	50	1	9851241	4522	17.61	0.76	12	0.21	2607.00	60729.00	52500	20230524	-12.57	36650	20221026	25.24	52500	-12.57	20230524	38150	20.31	20230103	52500	-12.57	20230524	36650	25.24	20221026	0.69	N	005180	5000	497 억	1685392	N	N	24	N	N
123	20230809	150154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45800	-800	5	-1.72	871986700	18918	69.40	46800	46850	45700	60500	32650	46600	46092.91	17.11	-4108	47533	47066	46533	46066	45533	47300	46300	498	13925	5000	35410	50	1	9851241	4512	17.57	0.75	12	0.19	2607.00	60729.00	52500	20230524	-12.76	36650	20221026	24.97	52500	-12.76	20230524	38150	20.05	20230103	52500	-12.76	20230524	36650	24.97	20221026	0.69	N	005180	5000	497 억	1685392	N	N	24	N	N
124	20230809	140154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45950	-650	5	-1.39	732584600	15875	58.24	46800	46850	45900	60500	32650	46600	46147.00	17.11	-3233	47533	47066	46533	46066	45533	47300	46300	498	13925	5000	35410	50	1	9851241	4527	17.63	0.76	12	0.16	2607.00	60729.00	52500	20230524	-12.48	36650	20221026	25.38	52500	-12.48	20230524	38150	20.45	20230103	52500	-12.48	20230524	36650	25.38	20221026	0.69	N	005180	5000	497 억	1685392	N	N	24	N	N
125	20230809	130156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	-500	5	-1.07	579860050	12554	46.05	46800	46850	46000	60500	32650	46600	46189.20	17.11	-2130	47533	47066	46533	46066	45533	47300	46300	498	13925	5000	35410	50	1	9851241	4541	17.68	0.76	12	0.13	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.69	N	005180	5000	497 억	1685392	N	N	24	N	N
126	20230809	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	-400	5	-0.86	527998650	11430	41.93	46800	46850	46000	60500	32650	46600	46194.04	17.11	-2062	47533	47066	46533	46066	45533	47300	46300	498	13925	5000	35410	50	1	9851241	4551	17.72	0.76	12	0.12	2607.00	60729.00	52500	20230524	-12.00	36650	20221026	26.06	52500	-12.00	20230524	38150	21.10	20230103	52500	-12.00	20230524	36650	26.06	20221026	0.69	N	005180	5000	497 억	1685392	N	N	24	N	N
127	20230809	110156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	-500	5	-1.07	432711900	9364	34.35	46800	46850	46000	60500	32650	46600	46210.07	17.11	-1874	47533	47066	46533	46066	45533	47300	46300	498	13925	5000	35410	50	1	9851241	4541	17.68	0.76	12	0.10	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.69	N	005180	5000	497 억	1685392	N	N	24	N	N
128	20230809	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	-450	5	-0.97	291604750	6301	23.12	46800	46850	46000	60500	32650	46600	46279.02	17.11	-1447	47533	47066	46533	46066	45533	47300	46300	498	13925	5000	35410	50	1	9851241	4546	17.70	0.76	12	0.06	2607.00	60729.00	52500	20230524	-12.10	36650	20221026	25.92	52500	-12.10	20230524	38150	20.97	20230103	52500	-12.10	20230524	36650	25.92	20221026	0.69	N	005180	5000	497 억	1685392	N	N	24	N	N
129	20230809	090154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	0	3	0.00	9936850	213	0.78	46800	46850	46550	60500	32650	46600	46652.37	17.11	-115	47533	47066	46533	46066	45533	47300	46300	498	13925	5000	35410	50	1	9851241	4591	17.87	0.77	12	0.00	2607.00	60729.00	52500	20230524	-11.24	36650	20221026	27.15	52500	-11.24	20230524	38150	22.15	20230103	52500	-11.24	20230524	36650	27.15	20221026	0.69	N	005180	5000	497 억	1685392	N	N	24	N	N
130	20230808	160156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46600	400	2	0.87	1265689500	27243	73.51	46200	47000	46000	60000	32350	46200	46459.15	17.12	5655	47400	46800	45950	45350	44500	47100	45650	498	13825	5000	35110	50	1	9851241	4591	17.87	0.77	12	0.28	2607.00	60729.00	52500	20230524	-11.24	36650	20221026	27.15	52500	-11.24	20230524	38150	22.15	20230103	52500	-11.24	20230524	36650	27.15	20221026	0.69	N	005180	5000	497 억	1686275	N	N	24	N	N
131	20230808	150155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46550	350	2	0.76	1206611950	25974	70.08	46200	47000	46000	60000	32350	46200	46454.61	17.12	5846	47400	46800	45950	45350	44500	47100	45650	498	13825	5000	35110	50	1	9851241	4586	17.86	0.77	12	0.26	2607.00	60729.00	52500	20230524	-11.33	36650	20221026	27.01	52500	-11.33	20230524	38150	22.02	20230103	52500	-11.33	20230524	36650	27.01	20221026	0.69	N	005180	5000	497 억	1686275	N	N	102	N	N
132	20230808	140154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46850	650	2	1.41	899716800	19416	52.39	46200	46900	46000	60000	32350	46200	46338.94	17.12	5843	47400	46800	45950	45350	44500	47100	45650	498	13825	5000	35110	50	1	9851241	4615	17.97	0.77	12	0.20	2607.00	60729.00	52500	20230524	-10.76	36650	20221026	27.83	52500	-10.76	20230524	38150	22.80	20230103	52500	-10.76	20230524	36650	27.83	20221026	0.69	N	005180	5000	497 억	1686275	N	N	102	N	N
133	20230808	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	200	2	0.43	629867000	13619	36.75	46200	46500	46000	60000	32350	46200	46249.14	17.12	2044	47400	46800	45950	45350	44500	47100	45650	498	13825	5000	35110	50	1	9851241	4571	17.80	0.76	12	0.14	2607.00	60729.00	52500	20230524	-11.62	36650	20221026	26.60	52500	-11.62	20230524	38150	21.63	20230103	52500	-11.62	20230524	36650	26.60	20221026	0.69	N	005180	5000	497 억	1686275	N	N	102	N	N
134	20230808	120154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46350	150	2	0.32	565144950	12222	32.98	46200	46500	46000	60000	32350	46200	46239.97	17.12	1429	47400	46800	45950	45350	44500	47100	45650	498	13825	5000	35110	50	1	9851241	4566	17.78	0.76	12	0.12	2607.00	60729.00	52500	20230524	-11.71	36650	20221026	26.47	52500	-11.71	20230524	38150	21.49	20230103	52500	-11.71	20230524	36650	26.47	20221026	0.69	N	005180	5000	497 억	1686275	N	N	102	N	N
135	20230808	110154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46350	150	2	0.32	492374550	10652	28.74	46200	46500	46000	60000	32350	46200	46223.67	17.12	1132	47400	46800	45950	45350	44500	47100	45650	498	13825	5000	35110	50	1	9851241	4566	17.78	0.76	12	0.11	2607.00	60729.00	52500	20230524	-11.71	36650	20221026	26.47	52500	-11.71	20230524	38150	21.49	20230103	52500	-11.71	20230524	36650	26.47	20221026	0.69	N	005180	5000	497 억	1686275	N	N	102	N	N
136	20230808	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	200	2	0.43	359666550	7787	21.01	46200	46500	46000	60000	32350	46200	46188.08	17.12	793	47400	46800	45950	45350	44500	47100	45650	498	13825	5000	35110	50	1	9851241	4571	17.80	0.76	12	0.08	2607.00	60729.00	52500	20230524	-11.62	36650	20221026	26.60	52500	-11.62	20230524	38150	21.63	20230103	52500	-11.62	20230524	36650	26.60	20221026	0.69	N	005180	5000	497 억	1686275	N	N	102	N	N
137	20230808	090155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46500	300	2	0.65	11645600	252	0.68	46200	46500	46200	60000	32350	46200	46212.70	17.12	21	47400	46800	45950	45350	44500	47100	45650	498	13825	5000	35110	50	1	9851241	4581	17.84	0.77	12	0.00	2607.00	60729.00	52500	20230524	-11.43	36650	20221026	26.88	52500	-11.43	20230524	38150	21.89	20230103	52500	-11.43	20230524	36650	26.88	20221026	0.69	N	005180	5000	497 억	1686275	N	N	102	N	N
138	20230807	160153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	150	2	0.33	1707640050	37006	278.60	46050	46550	45100	59800	32250	46050	46144.95	17.07	2359	46816	46432	46166	45782	45516	46300	45650	498	13775	5000	34990	50	1	9851241	4551	17.72	0.76	12	0.38	2607.00	60729.00	52500	20230524	-12.00	36650	20221026	26.06	52500	-12.00	20230524	38150	21.10	20230103	52500	-12.00	20230524	36650	26.06	20221026	0.68	N	005180	5000	497 억	1681395	N	N	102	N	N
139	20230807	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	350	2	0.76	1592751850	34522	259.90	46050	46550	45100	59800	32250	46050	46137.30	17.07	2718	46816	46432	46166	45782	45516	46300	45650	498	13775	5000	34990	50	1	9851241	4571	17.80	0.76	12	0.35	2607.00	60729.00	52500	20230524	-11.62	36650	20221026	26.60	52500	-11.62	20230524	38150	21.63	20230103	52500	-11.62	20230524	36650	26.60	20221026	0.68	N	005180	5000	497 억	1681395	N	N	3	N	N
140	20230807	140155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46550	500	2	1.09	1362789300	29564	222.57	46050	46550	45100	59800	32250	46050	46096.24	17.07	2645	46816	46432	46166	45782	45516	46300	45650	498	13775	5000	34990	50	1	9851241	4586	17.86	0.77	12	0.30	2607.00	60729.00	52500	20230524	-11.33	36650	20221026	27.01	52500	-11.33	20230524	38150	22.02	20230103	52500	-11.33	20230524	36650	27.01	20221026	0.68	N	005180	5000	497 억	1681395	N	N	3	N	N
141	20230807	130153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46450	400	2	0.87	1000164300	21753	163.77	46050	46500	45100	59800	32250	46050	45978.22	17.07	3026	46816	46432	46166	45782	45516	46300	45650	498	13775	5000	34990	50	1	9851241	4576	17.82	0.76	12	0.22	2607.00	60729.00	52500	20230524	-11.52	36650	20221026	26.74	52500	-11.52	20230524	38150	21.76	20230103	52500	-11.52	20230524	36650	26.74	20221026	0.68	N	005180	5000	497 억	1681395	N	N	3	N	N
142	20230807	120153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	50	2	0.11	733827800	15997	120.43	46050	46300	45100	59800	32250	46050	45872.84	17.07	1505	46816	46432	46166	45782	45516	46300	45650	498	13775	5000	34990	50	1	9851241	4541	17.68	0.76	12	0.16	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.68	N	005180	5000	497 억	1681395	N	N	3	N	N
143	20230807	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	50	2	0.11	521002200	11376	85.64	46050	46300	45100	59800	32250	46050	45798.36	17.07	528	46816	46432	46166	45782	45516	46300	45650	498	13775	5000	34990	50	1	9851241	4541	17.68	0.76	12	0.12	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.68	N	005180	5000	497 억	1681395	N	N	3	N	N
144	20230807	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45850	-200	5	-0.43	316831000	6946	52.29	46050	46050	45100	59800	32250	46050	45613.45	17.07	915	46816	46432	46166	45782	45516	46300	45650	498	13775	5000	34990	50	1	9851241	4517	17.59	0.75	12	0.07	2607.00	60729.00	52500	20230524	-12.67	36650	20221026	25.10	52500	-12.67	20230524	38150	20.18	20230103	52500	-12.67	20230524	36650	25.10	20221026	0.68	N	005180	5000	497 억	1681395	N	N	3	N	N
145	20230807	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	45900	-150	5	-0.33	47730400	1038	7.81	46050	46050	45900	59800	32250	46050	45983.04	17.07	-838	46816	46432	46166	45782	45516	46300	45650	498	13775	5000	34990	50	1	9851241	4522	17.61	0.76	12	0.01	2607.00	60729.00	52500	20230524	-12.57	36650	20221026	25.24	52500	-12.57	20230524	38150	20.31	20230103	52500	-12.57	20230524	36650	25.24	20221026	0.68	N	005180	5000	497 억	1681395	N	N	3	N	N
146	20230804	160153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46050	-150	5	-0.32	611172000	13251	46.52	46300	46550	45900	60000	32350	46200	46122.96	17.06	1076	47666	46932	46466	45732	45266	46700	45500	498	13825	5000	35110	50	1	9851241	4536	17.66	0.76	12	0.13	2607.00	60729.00	52500	20230524	-12.29	36650	20221026	25.65	52500	-12.29	20230524	38150	20.71	20230103	52500	-12.29	20230524	36650	25.65	20221026	0.68	N	005180	5000	497 억	1680215	N	N	3	N	N
147	20230804	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	-100	5	-0.22	569151050	12338	43.31	46300	46550	45900	60000	32350	46200	46129.93	17.06	1184	47666	46932	46466	45732	45266	46700	45500	498	13825	5000	35110	50	1	9851241	4541	17.68	0.76	12	0.13	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.68	N	005180	5000	497 억	1680215	N	N	2	N	N
148	20230804	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	-200	5	-0.43	497299350	10776	37.83	46300	46550	45900	60000	32350	46200	46148.79	17.06	1262	47666	46932	46466	45732	45266	46700	45500	498	13825	5000	35110	50	1	9851241	4532	17.64	0.76	12	0.11	2607.00	60729.00	52500	20230524	-12.38	36650	20221026	25.51	52500	-12.38	20230524	38150	20.58	20230103	52500	-12.38	20230524	36650	25.51	20221026	0.68	N	005180	5000	497 억	1680215	N	N	2	N	N
149	20230804	130153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	0	3	0.00	435469800	9434	33.12	46300	46550	45900	60000	32350	46200	46159.61	17.06	991	47666	46932	46466	45732	45266	46700	45500	498	13825	5000	35110	50	1	9851241	4551	17.72	0.76	12	0.10	2607.00	60729.00	52500	20230524	-12.00	36650	20221026	26.06	52500	-12.00	20230524	38150	21.10	20230103	52500	-12.00	20230524	36650	26.06	20221026	0.68	N	005180	5000	497 억	1680215	N	N	2	N	N
150	20230804	120153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	0	3	0.00	302354350	6549	22.99	46300	46550	45900	60000	32350	46200	46168.02	17.06	888	47666	46932	46466	45732	45266	46700	45500	498	13825	5000	35110	50	1	9851241	4551	17.72	0.76	12	0.07	2607.00	60729.00	52500	20230524	-12.00	36650	20221026	26.06	52500	-12.00	20230524	38150	21.10	20230103	52500	-12.00	20230524	36650	26.06	20221026	0.68	N	005180	5000	497 억	1680215	N	N	2	N	N
151	20230804	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	0	3	0.00	236153150	5116	17.96	46300	46550	45900	60000	32350	46200	46159.72	17.06	1027	47666	46932	46466	45732	45266	46700	45500	498	13825	5000	35110	50	1	9851241	4551	17.72	0.76	12	0.05	2607.00	60729.00	52500	20230524	-12.00	36650	20221026	26.06	52500	-12.00	20230524	38150	21.10	20230103	52500	-12.00	20230524	36650	26.06	20221026	0.68	N	005180	5000	497 억	1680215	N	N	2	N	N
152	20230804	100151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	-50	5	-0.11	156136950	3384	11.88	46300	46550	45900	60000	32350	46200	46139.76	17.06	600	47666	46932	46466	45732	45266	46700	45500	498	13825	5000	35110	50	1	9851241	4546	17.70	0.76	12	0.03	2607.00	60729.00	52500	20230524	-12.10	36650	20221026	25.92	52500	-12.10	20230524	38150	20.97	20230103	52500	-12.10	20230524	36650	25.92	20221026	0.68	N	005180	5000	497 억	1680215	N	N	2	N	N
153	20230804	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46350	150	2	0.32	14638650	316	1.11	46300	46550	46300	60000	32350	46200	46324.84	17.06	-166	47666	46932	46466	45732	45266	46700	45500	498	13825	5000	35110	50	1	9851241	4566	17.78	0.76	12	0.00	2607.00	60729.00	52500	20230524	-11.71	36650	20221026	26.47	52500	-11.71	20230524	38150	21.49	20230103	52500	-11.71	20230524	36650	26.47	20221026	0.68	N	005180	5000	497 억	1680215	N	N	2	N	N
154	20230803	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	-100	5	-0.22	1322848150	28382	94.99	46700	47200	46000	60100	32450	46300	46608.76	17.03	1770	47300	46800	46400	45900	45500	47050	46150	498	13825	5000	35180	50	1	9851241	4551	17.72	0.76	12	0.29	2607.00	60729.00	52500	20230524	-12.00	36650	20221026	26.06	52500	-12.00	20230524	38150	21.10	20230103	52500	-12.00	20230524	36650	26.06	20221026	0.68	N	005180	5000	497 억	1677275	N	N	2	N	N
155	20230803	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46300	0	3	0.00	1235816750	26500	88.69	46700	47200	46000	60100	32450	46300	46634.59	17.03	1766	47300	46800	46400	45900	45500	47050	46150	498	13825	5000	35180	50	1	9851241	4561	17.76	0.76	12	0.27	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.68	N	005180	5000	497 억	1677275	N	N	187	N	N
156	20230803	140150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46400	100	2	0.22	1193932900	25596	85.66	46700	47200	46000	60100	32450	46300	46645.29	17.03	2069	47300	46800	46400	45900	45500	47050	46150	498	13825	5000	35180	50	1	9851241	4571	17.80	0.76	12	0.26	2607.00	60729.00	52500	20230524	-11.62	36650	20221026	26.60	52500	-11.62	20230524	38150	21.63	20230103	52500	-11.62	20230524	36650	26.60	20221026	0.68	N	005180	5000	497 억	1677275	N	N	187	N	N
157	20230803	130153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46350	50	2	0.11	1146459550	24572	82.24	46700	47200	46000	60100	32450	46300	46657.15	17.03	2363	47300	46800	46400	45900	45500	47050	46150	498	13825	5000	35180	50	1	9851241	4566	17.78	0.76	12	0.25	2607.00	60729.00	52500	20230524	-11.71	36650	20221026	26.47	52500	-11.71	20230524	38150	21.49	20230103	52500	-11.71	20230524	36650	26.47	20221026	0.68	N	005180	5000	497 억	1677275	N	N	187	N	N
158	20230803	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46250	-50	5	-0.11	1061269350	22733	76.08	46700	47200	46000	60100	32450	46300	46684.09	17.03	2777	47300	46800	46400	45900	45500	47050	46150	498	13825	5000	35180	50	1	9851241	4556	17.74	0.76	12	0.23	2607.00	60729.00	52500	20230524	-11.90	36650	20221026	26.19	52500	-11.90	20230524	38150	21.23	20230103	52500	-11.90	20230524	36650	26.19	20221026	0.68	N	005180	5000	497 억	1677275	N	N	187	N	N
159	20230803	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46300	0	3	0.00	905164950	19357	64.78	46700	47200	46000	60100	32450	46300	46761.63	17.03	1819	47300	46800	46400	45900	45500	47050	46150	498	13825	5000	35180	50	1	9851241	4561	17.76	0.76	12	0.20	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.68	N	005180	5000	497 억	1677275	N	N	187	N	N
160	20230803	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	47000	700	2	1.51	697278600	14890	49.83	46700	47200	46000	60100	32450	46300	46828.65	17.03	2094	47300	46800	46400	45900	45500	47050	46150	498	13825	5000	35180	50	1	9851241	4630	18.03	0.77	12	0.15	2607.00	60729.00	52500	20230524	-10.48	36650	20221026	28.24	52500	-10.48	20230524	38150	23.20	20230103	52500	-10.48	20230524	36650	28.24	20221026	0.68	N	005180	5000	497 억	1677275	N	N	187	N	N
161	20230803	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46450	150	2	0.32	67587950	1452	4.86	46700	46700	46450	60100	32450	46300	46548.17	17.03	-735	47300	46800	46400	45900	45500	47050	46150	498	13825	5000	35180	50	1	9851241	4576	17.82	0.76	12	0.01	2607.00	60729.00	52500	20230524	-11.52	36650	20221026	26.74	52500	-11.52	20230524	38150	21.76	20230103	52500	-11.52	20230524	36650	26.74	20221026	0.68	N	005180	5000	497 억	1677275	N	N	187	N	N
162	20230802	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46300	300	2	0.65	1384225400	29833	176.40	46000	46900	46000	59800	32200	46000	46399.21	16.97	3399	46433	46216	46033	45816	45633	46325	45925	498	13800	5000	34960	50	1	9851241	4561	17.76	0.76	12	0.30	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.67	N	005180	5000	497 억	1672186	N	N	187	N	N
163	20230802	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46300	300	2	0.65	1342400100	28928	171.05	46000	46900	46000	59800	32200	46000	46404.87	16.97	3318	46433	46216	46033	45816	45633	46325	45925	498	13800	5000	34960	50	1	9851241	4561	17.76	0.76	12	0.29	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.67	N	005180	5000	497 억	1672186	N	N	61	N	N
164	20230802	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	150	2	0.33	1161703600	25013	147.90	46000	46900	46000	59800	32200	46000	46443.99	16.97	2737	46433	46216	46033	45816	45633	46325	45925	498	13800	5000	34960	50	1	9851241	4546	17.70	0.76	12	0.25	2607.00	60729.00	52500	20230524	-12.10	36650	20221026	25.92	52500	-12.10	20230524	38150	20.97	20230103	52500	-12.10	20230524	36650	25.92	20221026	0.67	N	005180	5000	497 억	1672186	N	N	61	N	N
165	20230802	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46050	50	2	0.11	1004615150	21600	127.72	46000	46900	46000	59800	32200	46000	46509.96	16.97	2759	46433	46216	46033	45816	45633	46325	45925	498	13800	5000	34960	50	1	9851241	4536	17.66	0.76	12	0.22	2607.00	60729.00	52500	20230524	-12.29	36650	20221026	25.65	52500	-12.29	20230524	38150	20.71	20230103	52500	-12.29	20230524	36650	25.65	20221026	0.67	N	005180	5000	497 억	1672186	N	N	61	N	N
166	20230802	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46200	200	2	0.43	939034400	20177	119.31	46000	46900	46000	59800	32200	46000	46539.84	16.97	2981	46433	46216	46033	45816	45633	46325	45925	498	13800	5000	34960	50	1	9851241	4551	17.72	0.76	12	0.20	2607.00	60729.00	52500	20230524	-12.00	36650	20221026	26.06	52500	-12.00	20230524	38150	21.10	20230103	52500	-12.00	20230524	36650	26.06	20221026	0.67	N	005180	5000	497 억	1672186	N	N	61	N	N
167	20230802	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46650	650	2	1.41	624170700	13426	79.39	46000	46900	46000	59800	32200	46000	46489.70	16.97	5931	46433	46216	46033	45816	45633	46325	45925	498	13800	5000	34960	50	1	9851241	4596	17.89	0.77	12	0.14	2607.00	60729.00	52500	20230524	-11.14	36650	20221026	27.29	52500	-11.14	20230524	38150	22.28	20230103	52500	-11.14	20230524	36650	27.29	20221026	0.67	N	005180	5000	497 억	1672186	N	N	61	N	N
168	20230802	100151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46150	150	2	0.33	133211050	2889	17.08	46000	46250	46000	59800	32200	46000	46109.74	16.97	358	46433	46216	46033	45816	45633	46325	45925	498	13800	5000	34960	50	1	9851241	4546	17.70	0.76	12	0.03	2607.00	60729.00	52500	20230524	-12.10	36650	20221026	25.92	52500	-12.10	20230524	38150	20.97	20230103	52500	-12.10	20230524	36650	25.92	20221026	0.67	N	005180	5000	497 억	1672186	N	N	61	N	N
169	20230802	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	0	3	0.00	3818000	83	0.49	46000	46000	46000	59800	32200	46000	46000.00	16.97	4	46433	46216	46033	45816	45633	46325	45925	498	13800	5000	34960	50	1	9851241	4532	17.64	0.76	12	0.00	2607.00	60729.00	52500	20230524	-12.38	36650	20221026	25.51	52500	-12.38	20230524	38150	20.58	20230103	52500	-12.38	20230524	36650	25.51	20221026	0.67	N	005180	5000	497 억	1672186	N	N	61	N	N
170	20230801	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	50	2	0.11	778220750	16895	44.33	45950	46250	45850	59700	32200	45950	46062.21	16.96	1708	47383	46666	46133	45416	44883	46400	45150	498	13750	5000	34920	50	1	9851241	4532	17.64	0.76	12	0.17	2607.00	60729.00	52500	20230524	-12.38	36650	20221026	25.51	52500	-12.38	20230524	38150	20.58	20230103	52500	-12.38	20230524	36650	25.51	20221026	0.66	N	005180	5000	497 억	1670429	N	N	61	N	N
171	20230801	150150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	150	2	0.33	738540850	16033	42.07	45950	46250	45850	59700	32200	45950	46063.80	16.96	1630	47383	46666	46133	45416	44883	46400	45150	498	13750	5000	34920	50	1	9851241	4541	17.68	0.76	12	0.16	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.66	N	005180	5000	497 억	1670429	N	N	374	N	N
172	20230801	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	150	2	0.33	618663250	13434	35.25	45950	46250	45850	59700	32200	45950	46052.05	16.96	991	47383	46666	46133	45416	44883	46400	45150	498	13750	5000	34920	50	1	9851241	4541	17.68	0.76	12	0.14	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.66	N	005180	5000	497 억	1670429	N	N	374	N	N
173	20230801	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	150	2	0.33	559228650	12144	31.86	45950	46250	45850	59700	32200	45950	46049.79	16.96	972	47383	46666	46133	45416	44883	46400	45150	498	13750	5000	34920	50	1	9851241	4541	17.68	0.76	12	0.12	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.66	N	005180	5000	497 억	1670429	N	N	374	N	N
174	20230801	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	150	2	0.33	458653900	9960	26.13	45950	46250	45850	59700	32200	45950	46049.59	16.96	870	47383	46666	46133	45416	44883	46400	45150	498	13750	5000	34920	50	1	9851241	4541	17.68	0.76	12	0.10	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.66	N	005180	5000	497 억	1670429	N	N	374	N	N
175	20230801	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46050	100	2	0.22	390902050	8488	22.27	45950	46250	45850	59700	32200	45950	46053.49	16.96	869	47383	46666	46133	45416	44883	46400	45150	498	13750	5000	34920	50	1	9851241	4536	17.66	0.76	12	0.09	2607.00	60729.00	52500	20230524	-12.29	36650	20221026	25.65	52500	-12.29	20230524	38150	20.71	20230103	52500	-12.29	20230524	36650	25.65	20221026	0.66	N	005180	5000	497 억	1670429	N	N	374	N	N
176	20230801	100151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46100	150	2	0.33	222589900	4838	12.69	45950	46200	45850	59700	32200	45950	46008.66	16.96	24	47383	46666	46133	45416	44883	46400	45150	498	13750	5000	34920	50	1	9851241	4541	17.68	0.76	12	0.05	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.66	N	005180	5000	497 억	1670429	N	N	374	N	N
177	20230801	090150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	46000	50	2	0.11	9925150	216	0.57	45950	46000	45900	59700	32200	45950	45949.77	16.96	2	47383	46666	46133	45416	44883	46400	45150	498	13750	5000	34920	50	1	9851241	4532	17.64	0.76	12	0.00	2607.00	60729.00	52500	20230524	-12.38	36650	20221026	25.51	52500	-12.38	20230524	38150	20.58	20230103	52500	-12.38	20230524	36650	25.51	20221026	0.66	N	005180	5000	497 억	1670429	N	N	374	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History