KissMeData/002600/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160135	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0.00	0	0	189500	187200	182600	180300	175700	188350	181450	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
3	20230831	150146	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0.00	0	0	189500	187200	182600	180300	175700	188350	181450	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
4	20230831	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0.00	0	0	189500	187200	182600	180300	175700	188350	181450	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
5	20230831	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0.00	0	0	189500	187200	182600	180300	175700	188350	181450	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
6	20230831	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0.00	0	0	189500	187200	182600	180300	175700	188350	181450	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
7	20230831	110209	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0.00	0	0	189500	187200	182600	180300	175700	188350	181450	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
8	20230831	100159	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0.00	0	0	189500	187200	182600	180300	175700	188350	181450	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
9	20230831	090141	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	0	3	0.00	0	0	0.00	0	0	0	240000	129500	184900	0.00	0.00	0	0	189500	187200	182600	180300	175700	188350	181450	30	55100	5000	129430	100	1	600000	1109	9.97	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
10	20230830	160135	57	100.00	KOSPI		음식료품	N	N	N	N		N	184900	2700	2	1.48	7102300	39	1300.00	178000	184900	178000	236500	127600	182200	182110.26	0.00	0	0	185800	184000	180400	178600	175000	184900	179500	30	54300	5000	127540	100	1	600000	1109	9.97	0.72	12	0.01	18552.00	256975.00	227500	20230228	-18.73	170000	20221109	8.76	227500	-18.73	20230228	175500	5.36	20230824	227500	-18.73	20230228	170000	8.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
11	20230830	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	183800	1600	2	0.88	6917400	38	1266.67	178000	183800	178000	236500	127600	182200	182036.84	0.00	0	0	185800	184000	180400	178600	175000	184900	179500	30	54300	5000	127540	100	1	600000	1103	9.91	0.72	12	0.01	18552.00	256975.00	227500	20230228	-19.21	170000	20221109	8.12	227500	-19.21	20230228	175500	4.73	20230824	227500	-19.21	20230228	170000	8.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
12	20230830	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	182300	100	2	0.05	3994600	22	733.33	178000	182300	178000	236500	127600	182200	181572.73	0.00	0	0	185800	184000	180400	178600	175000	184900	179500	30	54300	5000	127540	100	1	600000	1094	9.83	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.87	170000	20221109	7.24	227500	-19.87	20230228	175500	3.87	20230824	227500	-19.87	20230228	170000	7.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
13	20230830	130145	57	100.00	KOSPI		음식료품	N	N	N	N		N	182200	0	3	0.00	3630000	20	666.67	178000	182200	178000	236500	127600	182200	181500.00	0.00	0	0	185800	184000	180400	178600	175000	184900	179500	30	54300	5000	127540	100	1	600000	1093	9.82	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.91	170000	20221109	7.18	227500	-19.91	20230228	175500	3.82	20230824	227500	-19.91	20230228	170000	7.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
14	20230830	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	182200	0	3	0.00	3630000	20	666.67	178000	182200	178000	236500	127600	182200	181500.00	0.00	0	0	185800	184000	180400	178600	175000	184900	179500	30	54300	5000	127540	100	1	600000	1093	9.82	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.91	170000	20221109	7.18	227500	-19.91	20230228	175500	3.82	20230824	227500	-19.91	20230228	170000	7.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
15	20230830	110205	57	100.00	KOSPI		음식료품	N	N	N	N		N	178200	-4000	5	-2.20	356200	2	66.67	178000	178200	178000	236500	127600	182200	178100.00	0.00	0	0	185800	184000	180400	178600	175000	184900	179500	30	54300	5000	127540	100	1	600000	1069	9.61	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.67	170000	20221109	4.82	227500	-21.67	20230228	175500	1.54	20230824	227500	-21.67	20230228	170000	4.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20230830	100156	57	100.00	KOSPI		음식료품	N	N	N	N		N	178000	-4200	5	-2.31	178000	1	33.33	178000	178000	178000	236500	127600	182200	178000.00	0.00	0	0	185800	184000	180400	178600	175000	184900	179500	30	54300	5000	127540	100	1	600000	1068	9.59	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.76	170000	20221109	4.71	227500	-21.76	20230228	175500	1.42	20230824	227500	-21.76	20230228	170000	4.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20230830	090139	57	100.00	KOSPI		음식료품	N	N	N	N		N	182200	0	3	0.00	0	0	0.00	0	0	0	236500	127600	182200	0.00	0.00	0	0	185800	184000	180400	178600	175000	184900	179500	30	54300	5000	127540	100	1	600000	1093	9.82	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.91	170000	20221109	7.18	227500	-19.91	20230228	175500	3.82	20230824	227500	-19.91	20230228	170000	7.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20230829	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	182200	-2300	5	-1.25	540700	3	15.00	181700	182200	176800	239500	129200	184500	180233.33	0.00	0	0	188100	186300	182700	180900	177300	187200	181800	30	55000	5000	129150	100	1	600000	1093	9.82	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.91	170000	20221109	7.18	227500	-19.91	20230228	175500	3.82	20230824	227500	-19.91	20230228	170000	7.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20230829	150146	57	100.00	KOSPI		음식료품	N	N	N	N		N	182200	-2300	5	-1.25	540700	3	15.00	181700	182200	176800	239500	129200	184500	180233.33	0.00	0	0	188100	186300	182700	180900	177300	187200	181800	30	55000	5000	129150	100	1	600000	1093	9.82	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.91	170000	20221109	7.18	227500	-19.91	20230228	175500	3.82	20230824	227500	-19.91	20230228	170000	7.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20230829	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	182200	-2300	5	-1.25	540700	3	15.00	181700	182200	176800	239500	129200	184500	180233.33	0.00	0	0	188100	186300	182700	180900	177300	187200	181800	30	55000	5000	129150	100	1	600000	1093	9.82	0.71	12	0.00	18552.00	256975.00	227500	20230228	-19.91	170000	20221109	7.18	227500	-19.91	20230228	175500	3.82	20230824	227500	-19.91	20230228	170000	7.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20230829	130147	57	100.00	KOSPI		음식료품	N	N	N	N		N	176800	-7700	5	-4.17	358500	2	10.00	181700	181700	176800	239500	129200	184500	179250.00	0.00	0	0	188100	186300	182700	180900	177300	187200	181800	30	55000	5000	129150	100	1	600000	1061	9.53	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.29	170000	20221109	4.00	227500	-22.29	20230228	175500	0.74	20230824	227500	-22.29	20230228	170000	4.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20230829	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	184500	0	3	0.00	0	0	0.00	0	0	0	239500	129200	184500	0.00	0.00	0	0	188100	186300	182700	180900	177300	187200	181800	30	55000	5000	129150	100	1	600000	1107	9.95	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.90	170000	20221109	8.53	227500	-18.90	20230228	175500	5.13	20230824	227500	-18.90	20230228	170000	8.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20230829	110224	57	100.00	KOSPI		음식료품	N	N	N	N		N	184500	0	3	0.00	0	0	0.00	0	0	0	239500	129200	184500	0.00	0.00	0	0	188100	186300	182700	180900	177300	187200	181800	30	55000	5000	129150	100	1	600000	1107	9.95	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.90	170000	20221109	8.53	227500	-18.90	20230228	175500	5.13	20230824	227500	-18.90	20230228	170000	8.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20230829	100201	57	100.00	KOSPI		음식료품	N	N	N	N		N	184500	0	3	0.00	0	0	0.00	0	0	0	239500	129200	184500	0.00	0.00	0	0	188100	186300	182700	180900	177300	187200	181800	30	55000	5000	129150	100	1	600000	1107	9.95	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.90	170000	20221109	8.53	227500	-18.90	20230228	175500	5.13	20230824	227500	-18.90	20230228	170000	8.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20230829	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	184500	0	3	0.00	0	0	0.00	0	0	0	239500	129200	184500	0.00	0.00	0	0	188100	186300	182700	180900	177300	187200	181800	30	55000	5000	129150	100	1	600000	1107	9.95	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.90	170000	20221109	8.53	227500	-18.90	20230228	175500	5.13	20230824	227500	-18.90	20230228	170000	8.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20230828	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	184500	5900	2	3.30	3604800	20	2000.00	179100	184500	179100	232000	125100	178600	180015.79	0.00	0	0	178600	178600	178600	178600	178600	178600	178600	30	53400	5000	125020	100	1	600000	1107	9.95	0.72	12	0.00	18552.00	256975.00	227500	20230228	-18.90	170000	20221109	8.53	227500	-18.90	20230228	175500	5.13	20230824	227500	-18.90	20230228	170000	8.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20230828	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	180300	1700	2	0.95	3235800	18	1800.00	179100	180300	179100	232000	125100	178600	179766.67	0.00	0	0	178600	178600	178600	178600	178600	178600	178600	30	53400	5000	125020	100	1	600000	1082	9.72	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.75	170000	20221109	6.06	227500	-20.75	20230228	175500	2.74	20230824	227500	-20.75	20230228	170000	6.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20230828	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	180300	1700	2	0.95	3235800	18	1800.00	179100	180300	179100	232000	125100	178600	179766.67	0.00	0	0	178600	178600	178600	178600	178600	178600	178600	30	53400	5000	125020	100	1	600000	1082	9.72	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.75	170000	20221109	6.06	227500	-20.75	20230228	175500	2.74	20230824	227500	-20.75	20230228	170000	6.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20230828	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	180300	1700	2	0.95	3235800	18	1800.00	179100	180300	179100	232000	125100	178600	179766.67	0.00	0	0	178600	178600	178600	178600	178600	178600	178600	30	53400	5000	125020	100	1	600000	1082	9.72	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.75	170000	20221109	6.06	227500	-20.75	20230228	175500	2.74	20230824	227500	-20.75	20230228	170000	6.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20230828	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	180300	1700	2	0.95	2154000	12	1200.00	179100	180300	179100	232000	125100	178600	179500.00	0.00	0	0	178600	178600	178600	178600	178600	178600	178600	30	53400	5000	125020	100	1	600000	1082	9.72	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.75	170000	20221109	6.06	227500	-20.75	20230228	175500	2.74	20230824	227500	-20.75	20230228	170000	6.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20230828	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	179100	500	2	0.28	1432800	8	800.00	179100	179100	179100	232000	125100	178600	179100.00	0.00	0	0	178600	178600	178600	178600	178600	178600	178600	30	53400	5000	125020	100	1	600000	1075	9.65	0.70	12	0.00	18552.00	256975.00	227500	20230228	-21.27	170000	20221109	5.35	227500	-21.27	20230228	175500	2.05	20230824	227500	-21.27	20230228	170000	5.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20230828	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	179100	500	2	0.28	1253700	7	700.00	179100	179100	179100	232000	125100	178600	179100.00	0.00	0	0	178600	178600	178600	178600	178600	178600	178600	30	53400	5000	125020	100	1	600000	1075	9.65	0.70	12	0.00	18552.00	256975.00	227500	20230228	-21.27	170000	20221109	5.35	227500	-21.27	20230228	175500	2.05	20230824	227500	-21.27	20230228	170000	5.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20230828	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	179100	500	2	0.28	179100	1	100.00	179100	179100	179100	232000	125100	178600	179100.00	0.00	0	0	178600	178600	178600	178600	178600	178600	178600	30	53400	5000	125020	100	1	600000	1075	9.65	0.70	12	0.00	18552.00	256975.00	227500	20230228	-21.27	170000	20221109	5.35	227500	-21.27	20230228	175500	2.05	20230824	227500	-21.27	20230228	170000	5.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20230825	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	178600	2000	2	1.13	178600	1	3.03	178600	178600	178600	229500	123700	176600	178600.00	0.00	0	0	182666	179632	177566	174532	172466	178600	173500	30	52900	5000	123620	100	1	600000	1072	9.63	0.70	12	0.00	18552.00	256975.00	227500	20230228	-21.49	170000	20221109	5.06	227500	-21.49	20230228	175500	1.77	20230824	227500	-21.49	20230228	170000	5.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
35	20230825	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176600	0.00	0.00	0	0	182666	179632	177566	174532	172466	178600	173500	30	52900	5000	123620	100	1	600000	1060	9.52	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.37	170000	20221109	3.88	227500	-22.37	20230228	175500	0.63	20230824	227500	-22.37	20230228	170000	3.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
36	20230825	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176600	0.00	0.00	0	0	182666	179632	177566	174532	172466	178600	173500	30	52900	5000	123620	100	1	600000	1060	9.52	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.37	170000	20221109	3.88	227500	-22.37	20230228	175500	0.63	20230824	227500	-22.37	20230228	170000	3.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
37	20230825	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176600	0.00	0.00	0	0	182666	179632	177566	174532	172466	178600	173500	30	52900	5000	123620	100	1	600000	1060	9.52	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.37	170000	20221109	3.88	227500	-22.37	20230228	175500	0.63	20230824	227500	-22.37	20230228	170000	3.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
38	20230825	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176600	0.00	0.00	0	0	182666	179632	177566	174532	172466	178600	173500	30	52900	5000	123620	100	1	600000	1060	9.52	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.37	170000	20221109	3.88	227500	-22.37	20230228	175500	0.63	20230824	227500	-22.37	20230228	170000	3.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
39	20230825	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176600	0.00	0.00	0	0	182666	179632	177566	174532	172466	178600	173500	30	52900	5000	123620	100	1	600000	1060	9.52	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.37	170000	20221109	3.88	227500	-22.37	20230228	175500	0.63	20230824	227500	-22.37	20230228	170000	3.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
40	20230825	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176600	0.00	0.00	0	0	182666	179632	177566	174532	172466	178600	173500	30	52900	5000	123620	100	1	600000	1060	9.52	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.37	170000	20221109	3.88	227500	-22.37	20230228	175500	0.63	20230824	227500	-22.37	20230228	170000	3.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
41	20230825	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	0	3	0.00	0	0	0.00	0	0	0	229500	123700	176600	0.00	0.00	0	0	182666	179632	177566	174532	172466	178600	173500	30	52900	5000	123620	100	1	600000	1060	9.52	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.37	170000	20221109	3.88	227500	-22.37	20230228	175500	0.63	20230824	227500	-22.37	20230228	170000	3.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
42	20230824	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176600	-4100	5	-2.27	5846400	33	3300.00	179000	180600	175500	234500	126500	180700	177163.64	0.00	0	-17	180700	180700	180700	180700	180700	180700	180700	30	53800	5000	126490	100	1	600000	1060	9.52	0.69	12	0.01	18552.00	256975.00	227500	20230228	-22.37	170000	20221109	3.88	227500	-22.37	20230228	175500	0.63	20230824	227500	-22.37	20230228	170000	3.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
43	20230824	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176700	-4000	5	-2.21	5140000	29	2900.00	179000	180600	175500	234500	126500	180700	177241.38	0.00	0	-16	180700	180700	180700	180700	180700	180700	180700	30	53800	5000	126490	100	1	600000	1060	9.52	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.33	170000	20221109	3.94	227500	-22.33	20230228	175500	0.68	20230824	227500	-22.33	20230228	170000	3.94	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
44	20230824	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176500	-4200	5	-2.32	3894100	22	2200.00	179000	180600	175500	234500	126500	180700	177004.55	0.00	0	-13	180700	180700	180700	180700	180700	180700	180700	30	53800	5000	126490	100	1	600000	1059	9.51	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.42	170000	20221109	3.82	227500	-22.42	20230228	175500	0.57	20230824	227500	-22.42	20230228	170000	3.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
45	20230824	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	176500	-4200	5	-2.32	3541300	20	2000.00	179000	180600	175500	234500	126500	180700	177065.00	0.00	0	-11	180700	180700	180700	180700	180700	180700	180700	30	53800	5000	126490	100	1	600000	1059	9.51	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.42	170000	20221109	3.82	227500	-22.42	20230228	175500	0.57	20230824	227500	-22.42	20230228	170000	3.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
46	20230824	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	176200	-4500	5	-2.49	3011900	17	1700.00	179000	180600	175500	234500	126500	180700	177170.59	0.00	0	-8	180700	180700	180700	180700	180700	180700	180700	30	53800	5000	126490	100	1	600000	1057	9.50	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.55	170000	20221109	3.65	227500	-22.55	20230228	175500	0.40	20230824	227500	-22.55	20230228	170000	3.65	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
47	20230824	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	177000	-3700	5	-2.05	1420900	8	800.00	179000	180600	175500	234500	126500	180700	177612.50	0.00	0	-6	180700	180700	180700	180700	180700	180700	180700	30	53800	5000	126490	100	1	600000	1062	9.54	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.20	170000	20221109	4.12	227500	-22.20	20230228	175500	0.85	20230824	227500	-22.20	20230228	170000	4.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
48	20230824	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	180600	-100	5	-0.06	711000	4	400.00	179000	180600	175500	234500	126500	180700	177750.00	0.00	0	-3	180700	180700	180700	180700	180700	180700	180700	30	53800	5000	126490	100	1	600000	1084	9.73	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.62	170000	20221109	6.24	227500	-20.62	20230228	175500	2.91	20230824	227500	-20.62	20230228	170000	6.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
49	20230824	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	179000	-1700	5	-0.94	179000	1	100.00	179000	179000	179000	234500	126500	180700	179000.00	0.00	0	-1	180700	180700	180700	180700	180700	180700	180700	30	53800	5000	126490	100	1	600000	1074	9.65	0.70	12	0.00	18552.00	256975.00	227500	20230228	-21.32	170000	20221109	5.29	227500	-21.32	20230228	175800	1.82	20230818	227500	-21.32	20230228	170000	5.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
50	20230823	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	0	3	0.00	180700	1	10.00	180700	180700	180700	234500	126500	180700	180700.00	0.00	0	0	182966	181832	180266	179132	177566	181050	178350	30	53800	5000	126490	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
51	20230823	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	0	3	0.00	180700	1	10.00	180700	180700	180700	234500	126500	180700	180700.00	0.00	0	0	182966	181832	180266	179132	177566	181050	178350	30	53800	5000	126490	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20230823	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	0	3	0.00	180700	1	10.00	180700	180700	180700	234500	126500	180700	180700.00	0.00	0	0	182966	181832	180266	179132	177566	181050	178350	30	53800	5000	126490	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20230823	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	0	3	0.00	180700	1	10.00	180700	180700	180700	234500	126500	180700	180700.00	0.00	0	0	182966	181832	180266	179132	177566	181050	178350	30	53800	5000	126490	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
54	20230823	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	0	3	0.00	0	0	0.00	0	0	0	234500	126500	180700	0.00	0.00	0	0	182966	181832	180266	179132	177566	181050	178350	30	53800	5000	126490	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20230823	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	0	3	0.00	0	0	0.00	0	0	0	234500	126500	180700	0.00	0.00	0	0	182966	181832	180266	179132	177566	181050	178350	30	53800	5000	126490	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20230823	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	0	3	0.00	0	0	0.00	0	0	0	234500	126500	180700	0.00	0.00	0	0	182966	181832	180266	179132	177566	181050	178350	30	53800	5000	126490	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20230823	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	0	3	0.00	0	0	0.00	0	0	0	234500	126500	180700	0.00	0.00	0	0	182966	181832	180266	179132	177566	181050	178350	30	53800	5000	126490	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20230822	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	180700	2900	2	1.63	1806000	10	13.51	181200	181400	178700	231000	124500	177800	180600.00	0.00	0	-2	181866	179832	178166	176132	174466	180850	177150	30	53200	5000	124460	100	1	600000	1084	9.74	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.57	170000	20221109	6.29	227500	-20.57	20230228	175800	2.79	20230818	227500	-20.57	20230228	170000	6.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20230822	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	180900	3100	2	1.74	1265800	7	9.46	181200	181400	178700	231000	124500	177800	180828.57	0.00	0	-1	181866	179832	178166	176132	174466	180850	177150	30	53200	5000	124460	100	1	600000	1085	9.75	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.48	170000	20221109	6.41	227500	-20.48	20230228	175800	2.90	20230818	227500	-20.48	20230228	170000	6.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20230822	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	180900	3100	2	1.74	1084900	6	8.11	181200	181400	178700	231000	124500	177800	180816.67	0.00	0	-1	181866	179832	178166	176132	174466	180850	177150	30	53200	5000	124460	100	1	600000	1085	9.75	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.48	170000	20221109	6.41	227500	-20.48	20230228	175800	2.90	20230818	227500	-20.48	20230228	170000	6.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
61	20230822	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	178700	900	2	0.51	904000	5	6.76	181200	181400	178700	231000	124500	177800	180800.00	0.00	0	-1	181866	179832	178166	176132	174466	180850	177150	30	53200	5000	124460	100	1	600000	1072	9.63	0.70	12	0.00	18552.00	256975.00	227500	20230228	-21.45	170000	20221109	5.12	227500	-21.45	20230228	175800	1.65	20230818	227500	-21.45	20230228	170000	5.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
62	20230822	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	178700	900	2	0.51	904000	5	6.76	181200	181400	178700	231000	124500	177800	180800.00	0.00	0	-1	181866	179832	178166	176132	174466	180850	177150	30	53200	5000	124460	100	1	600000	1072	9.63	0.70	12	0.00	18552.00	256975.00	227500	20230228	-21.45	170000	20221109	5.12	227500	-21.45	20230228	175800	1.65	20230818	227500	-21.45	20230228	170000	5.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
63	20230822	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	178700	900	2	0.51	904000	5	6.76	181200	181400	178700	231000	124500	177800	180800.00	0.00	0	-1	181866	179832	178166	176132	174466	180850	177150	30	53200	5000	124460	100	1	600000	1072	9.63	0.70	12	0.00	18552.00	256975.00	227500	20230228	-21.45	170000	20221109	5.12	227500	-21.45	20230228	175800	1.65	20230818	227500	-21.45	20230228	170000	5.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
64	20230822	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	177800	0	3	0.00	0	0	0.00	0	0	0	231000	124500	177800	0.00	0.00	0	0	181866	179832	178166	176132	174466	180850	177150	30	53200	5000	124460	100	1	600000	1067	9.58	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.85	170000	20221109	4.59	227500	-21.85	20230228	175800	1.14	20230818	227500	-21.85	20230228	170000	4.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
65	20230822	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	177800	0	3	0.00	0	0	0.00	0	0	0	231000	124500	177800	0.00	0.00	0	0	181866	179832	178166	176132	174466	180850	177150	30	53200	5000	124460	100	1	600000	1067	9.58	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.85	170000	20221109	4.59	227500	-21.85	20230228	175800	1.14	20230818	227500	-21.85	20230228	170000	4.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
66	20230821	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	177800	1300	2	0.74	13298200	74	264.29	176500	180200	176500	229000	123600	176500	179705.41	0.00	0	-21	181366	178932	177366	174932	173366	178150	174150	30	52500	5000	123550	100	1	600000	1067	9.58	0.69	12	0.01	18552.00	256975.00	227500	20230228	-21.85	170000	20221109	4.59	227500	-21.85	20230228	175800	1.14	20230818	227500	-21.85	20230228	170000	4.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
67	20230821	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	180000	3500	2	1.98	12053600	67	239.29	176500	180200	176500	229000	123600	176500	179904.48	0.00	0	-20	181366	178932	177366	174932	173366	178150	174150	30	52500	5000	123550	100	1	600000	1080	9.70	0.70	12	0.01	18552.00	256975.00	227500	20230228	-20.88	170000	20221109	5.88	227500	-20.88	20230228	175800	2.39	20230818	227500	-20.88	20230228	170000	5.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
68	20230821	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	180000	3500	2	1.98	7733600	43	153.57	176500	180200	176500	229000	123600	176500	179851.16	0.00	0	-10	181366	178932	177366	174932	173366	178150	174150	30	52500	5000	123550	100	1	600000	1080	9.70	0.70	12	0.01	18552.00	256975.00	227500	20230228	-20.88	170000	20221109	5.88	227500	-20.88	20230228	175800	2.39	20230818	227500	-20.88	20230228	170000	5.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
69	20230821	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	177500	1000	2	0.57	531400	3	10.71	176500	177500	176500	229000	123600	176500	177133.33	0.00	0	0	181366	178932	177366	174932	173366	178150	174150	30	52500	5000	123550	100	1	600000	1065	9.57	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.98	170000	20221109	4.41	227500	-21.98	20230228	175800	0.97	20230818	227500	-21.98	20230228	170000	4.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
70	20230821	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	177500	1000	2	0.57	531400	3	10.71	176500	177500	176500	229000	123600	176500	177133.33	0.00	0	0	181366	178932	177366	174932	173366	178150	174150	30	52500	5000	123550	100	1	600000	1065	9.57	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.98	170000	20221109	4.41	227500	-21.98	20230228	175800	0.97	20230818	227500	-21.98	20230228	170000	4.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
71	20230821	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	177500	1000	2	0.57	531400	3	10.71	176500	177500	176500	229000	123600	176500	177133.33	0.00	0	0	181366	178932	177366	174932	173366	178150	174150	30	52500	5000	123550	100	1	600000	1065	9.57	0.69	12	0.00	18552.00	256975.00	227500	20230228	-21.98	170000	20221109	4.41	227500	-21.98	20230228	175800	0.97	20230818	227500	-21.98	20230228	170000	4.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
72	20230821	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	177400	900	2	0.51	353900	2	7.14	176500	177400	176500	229000	123600	176500	176950.00	0.00	0	0	181366	178932	177366	174932	173366	178150	174150	30	52500	5000	123550	100	1	600000	1064	9.56	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.02	170000	20221109	4.35	227500	-22.02	20230228	175800	0.91	20230818	227500	-22.02	20230228	170000	4.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
73	20230821	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	176500	0	3	0.00	0	0	0.00	0	0	0	229000	123600	176500	0.00	0.00	0	0	181366	178932	177366	174932	173366	178150	174150	30	52500	5000	123550	100	1	600000	1059	9.51	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.42	170000	20221109	3.82	227500	-22.42	20230228	175800	0.40	20230818	227500	-22.42	20230228	170000	3.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
74	20230818	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	176500	-3300	5	-1.84	4955400	28	10.69	179800	179800	175800	233500	125900	179800	177015.38	0.00	0	-6	185133	182466	180233	177566	175333	181350	176450	30	53800	5000	125860	100	1	600000	1059	9.51	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.42	170000	20221109	3.82	227500	-22.42	20230228	175800	0.40	20230818	227500	-22.42	20230228	170000	3.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
75	20230818	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176500	-3300	5	-1.84	3719800	21	8.02	179800	179800	175800	233500	125900	179800	177133.33	0.00	0	-6	185133	182466	180233	177566	175333	181350	176450	30	53800	5000	125860	100	1	600000	1059	9.51	0.69	12	0.00	18552.00	256975.00	227500	20230228	-22.42	170000	20221109	3.82	227500	-22.42	20230228	175800	0.40	20230818	227500	-22.42	20230228	170000	3.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
76	20230818	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	175800	-4000	5	-2.22	3190000	18	6.87	179800	179800	175800	233500	125900	179800	177222.22	0.00	0	-5	185133	182466	180233	177566	175333	181350	176450	30	53800	5000	125860	100	1	600000	1055	9.48	0.68	12	0.00	18552.00	256975.00	227500	20230228	-22.73	170000	20221109	3.41	227500	-22.73	20230228	175800	0.00	20230818	227500	-22.73	20230228	170000	3.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
77	20230818	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	175800	-4000	5	-2.22	2659400	15	5.73	179800	179800	175800	233500	125900	179800	177293.33	0.00	0	-4	185133	182466	180233	177566	175333	181350	176450	30	53800	5000	125860	100	1	600000	1055	9.48	0.68	12	0.00	18552.00	256975.00	227500	20230228	-22.73	170000	20221109	3.41	227500	-22.73	20230228	175800	0.00	20230818	227500	-22.73	20230228	170000	3.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
78	20230818	120137	57	100.00	KOSPI		음식료품	N	N	N	N		N	179800	0	3	0.00	0	0	0.00	0	0	0	233500	125900	179800	0.00	0.00	0	0	185133	182466	180233	177566	175333	181350	176450	30	53800	5000	125860	100	1	600000	1079	9.69	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.97	170000	20221109	5.76	227500	-20.97	20230228	178000	1.01	20230817	227500	-20.97	20230228	170000	5.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
79	20230818	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	179800	0	3	0.00	0	0	0.00	0	0	0	233500	125900	179800	0.00	0.00	0	0	185133	182466	180233	177566	175333	181350	176450	30	53800	5000	125860	100	1	600000	1079	9.69	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.97	170000	20221109	5.76	227500	-20.97	20230228	178000	1.01	20230817	227500	-20.97	20230228	170000	5.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
80	20230818	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	179800	0	3	0.00	0	0	0.00	0	0	0	233500	125900	179800	0.00	0.00	0	0	185133	182466	180233	177566	175333	181350	176450	30	53800	5000	125860	100	1	600000	1079	9.69	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.97	170000	20221109	5.76	227500	-20.97	20230228	178000	1.01	20230817	227500	-20.97	20230228	170000	5.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
81	20230818	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	179800	0	3	0.00	0	0	0.00	0	0	0	233500	125900	179800	0.00	0.00	0	0	185133	182466	180233	177566	175333	181350	176450	30	53800	5000	125860	100	1	600000	1079	9.69	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.97	170000	20221109	5.76	227500	-20.97	20230228	178000	1.01	20230817	227500	-20.97	20230228	170000	5.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
82	20230817	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	179800	-1400	5	-0.77	46928500	262	192.65	181000	182900	178000	235500	126900	181200	179116.41	0.00	0	-40	192466	186832	183966	178332	175466	185400	176900	30	54300	5000	126840	100	1	600000	1079	9.69	0.70	12	0.04	18552.00	256975.00	227500	20230228	-20.97	170000	20221109	5.76	227500	-20.97	20230228	178000	1.01	20230817	227500	-20.97	20230228	170000	5.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
83	20230817	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	179900	-1300	5	-0.72	44959300	251	184.56	181000	182900	178000	235500	126900	181200	179120.72	0.00	0	-38	192466	186832	183966	178332	175466	185400	176900	30	54300	5000	126840	100	1	600000	1079	9.70	0.70	12	0.04	18552.00	256975.00	227500	20230228	-20.92	170000	20221109	5.82	227500	-20.92	20230228	178000	1.07	20230817	227500	-20.92	20230228	170000	5.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
84	20230817	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	178700	-2500	5	-1.38	43350200	242	177.94	181000	182900	178000	235500	126900	181200	179133.06	0.00	0	-31	192466	186832	183966	178332	175466	185400	176900	30	54300	5000	126840	100	1	600000	1072	9.63	0.70	12	0.04	18552.00	256975.00	227500	20230228	-21.45	170000	20221109	5.12	227500	-21.45	20230228	178000	0.39	20230817	227500	-21.45	20230228	170000	5.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
85	20230817	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	178400	-2800	5	-1.55	40664400	227	166.91	181000	182900	178000	235500	126900	181200	179138.33	0.00	0	-23	192466	186832	183966	178332	175466	185400	176900	30	54300	5000	126840	100	1	600000	1070	9.62	0.69	12	0.04	18552.00	256975.00	227500	20230228	-21.58	170000	20221109	4.94	227500	-21.58	20230228	178000	0.22	20230817	227500	-21.58	20230228	170000	4.94	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
86	20230817	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	178500	-2700	5	-1.49	39058100	218	160.29	181000	182900	178000	235500	126900	181200	179165.60	0.00	0	-16	192466	186832	183966	178332	175466	185400	176900	30	54300	5000	126840	100	1	600000	1071	9.62	0.69	12	0.04	18552.00	256975.00	227500	20230228	-21.54	170000	20221109	5.00	227500	-21.54	20230228	178000	0.28	20230817	227500	-21.54	20230228	170000	5.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
87	20230817	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	178500	-2700	5	-1.49	37630100	210	154.41	181000	182900	178000	235500	126900	181200	179190.95	0.00	0	-13	192466	186832	183966	178332	175466	185400	176900	30	54300	5000	126840	100	1	600000	1071	9.62	0.69	12	0.04	18552.00	256975.00	227500	20230228	-21.54	170000	20221109	5.00	227500	-21.54	20230228	178000	0.28	20230817	227500	-21.54	20230228	170000	5.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
88	20230817	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	178500	-2700	5	-1.49	30486200	170	125.00	181000	182900	178000	235500	126900	181200	179330.59	0.00	0	-7	192466	186832	183966	178332	175466	185400	176900	30	54300	5000	126840	100	1	600000	1071	9.62	0.69	12	0.03	18552.00	256975.00	227500	20230228	-21.54	170000	20221109	5.00	227500	-21.54	20230228	178000	0.28	20230817	227500	-21.54	20230228	170000	5.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
89	20230817	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	181000	-200	5	-0.11	362000	2	1.47	181000	181000	181000	235500	126900	181200	181000.00	0.00	0	-1	192466	186832	183966	178332	175466	185400	176900	30	54300	5000	126840	100	1	600000	1086	9.76	0.70	12	0.00	18552.00	256975.00	227500	20230228	-20.44	170000	20221109	6.47	227500	-20.44	20230228	181000	0.00	20230817	227500	-20.44	20230228	170000	6.47	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
90	20230816	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	181200	-7100	5	-3.77	25293900	136	143.16	189600	189600	181100	244500	131900	188300	185984.56	0.00	0	-24	200433	194366	191333	185266	182233	192850	183750	30	56300	5000	131810	100	1	600000	1087	9.77	0.71	12	0.02	18552.00	256975.00	227500	20230228	-20.35	170000	20221109	6.59	227500	-20.35	20230228	181100	0.06	20230816	227500	-20.35	20230228	170000	6.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
91	20230816	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	183000	-5300	5	-2.81	22201900	119	125.26	189600	189600	183000	244500	131900	188300	186570.59	0.00	0	-24	200433	194366	191333	185266	182233	192850	183750	30	56300	5000	131810	100	1	600000	1098	9.86	0.71	12	0.02	18552.00	256975.00	227500	20230228	-19.56	170000	20221109	7.65	227500	-19.56	20230228	183000	0.00	20230816	227500	-19.56	20230228	170000	7.65	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
92	20230816	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	184000	-4300	5	-2.28	19995600	107	112.63	189600	189600	184000	244500	131900	188300	186874.77	0.00	0	-17	200433	194366	191333	185266	182233	192850	183750	30	56300	5000	131810	100	1	600000	1104	9.92	0.72	12	0.02	18552.00	256975.00	227500	20230228	-19.12	170000	20221109	8.24	227500	-19.12	20230228	184000	0.00	20230816	227500	-19.12	20230228	170000	8.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
93	20230816	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	187900	-400	5	-0.21	13725300	73	76.84	189600	189600	186100	244500	131900	188300	188017.81	0.00	0	-13	200433	194366	191333	185266	182233	192850	183750	30	56300	5000	131810	100	1	600000	1127	10.13	0.73	12	0.01	18552.00	256975.00	227500	20230228	-17.41	170000	20221109	10.53	227500	-17.41	20230228	186100	0.97	20230816	227500	-17.41	20230228	170000	10.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
94	20230816	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	187300	-1000	5	-0.53	10925500	58	61.05	189600	189600	187000	244500	131900	188300	188370.69	0.00	0	-10	200433	194366	191333	185266	182233	192850	183750	30	56300	5000	131810	100	1	600000	1124	10.10	0.73	12	0.01	18552.00	256975.00	227500	20230228	-17.67	170000	20221109	10.18	227500	-17.67	20230228	187000	0.16	20230816	227500	-17.67	20230228	170000	10.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
95	20230816	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	187300	-1000	5	-0.53	9988800	53	55.79	189600	189600	187000	244500	131900	188300	188467.92	0.00	0	-6	200433	194366	191333	185266	182233	192850	183750	30	56300	5000	131810	100	1	600000	1124	10.10	0.73	12	0.01	18552.00	256975.00	227500	20230228	-17.67	170000	20221109	10.18	227500	-17.67	20230228	187000	0.16	20230816	227500	-17.67	20230228	170000	10.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
96	20230816	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	189000	700	2	0.37	5107200	27	28.42	189600	189600	189000	244500	131900	188300	189155.56	0.00	0	-3	200433	194366	191333	185266	182233	192850	183750	30	56300	5000	131810	100	1	600000	1134	10.19	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.92	170000	20221109	11.18	227500	-16.92	20230228	188300	0.37	20230814	227500	-16.92	20230228	170000	11.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
97	20230816	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	188300	0	3	0.00	0	0	0.00	0	0	0	244500	131900	188300	0.00	0.00	0	0	200433	194366	191333	185266	182233	192850	183750	30	56300	5000	131810	100	1	600000	1130	10.15	0.73	12	0.00	18552.00	256975.00	227500	20230228	-17.23	170000	20221109	10.76	227500	-17.23	20230228	188300	0.00	20230814	227500	-17.23	20230228	170000	10.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
98	20230814	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	188300	-5300	5	-2.74	18118600	95	93.14	197000	197400	188300	251500	135600	193600	190801.09	0.00	0	1	196466	195032	193066	191632	189666	195750	192350	30	57950	5000	135520	100	1	600000	1130	10.15	0.73	12	0.02	18552.00	256975.00	227500	20230228	-17.23	170000	20221109	10.76	227500	-17.23	20230228	188300	0.00	20230814	227500	-17.23	20230228	170000	10.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
99	20230814	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	189000	-4600	5	-2.38	16422500	86	84.31	197000	197400	189000	251500	135600	193600	190959.30	0.00	0	1	196466	195032	193066	191632	189666	195750	192350	30	57950	5000	135520	100	1	600000	1134	10.19	0.74	12	0.01	18552.00	256975.00	227500	20230228	-16.92	170000	20221109	11.18	227500	-16.92	20230228	189000	0.00	20230814	227500	-16.92	20230228	170000	11.18	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
100	20230814	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	190000	-3600	5	-1.86	16233500	85	83.33	197000	197400	189000	251500	135600	193600	190982.35	0.00	0	1	196466	195032	193066	191632	189666	195750	192350	30	57950	5000	135520	100	1	600000	1140	10.24	0.74	12	0.01	18552.00	256975.00	227500	20230228	-16.48	170000	20221109	11.76	227500	-16.48	20230228	189000	0.53	20230814	227500	-16.48	20230228	170000	11.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
101	20230814	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	193000	-600	5	-0.31	977000	5	4.90	197000	197400	192500	251500	135600	193600	195400.00	0.00	0	0	196466	195032	193066	191632	189666	195750	192350	30	57950	5000	135520	100	1	600000	1158	10.40	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.16	170000	20221109	13.53	227500	-15.16	20230228	190300	1.42	20230810	227500	-15.16	20230228	170000	13.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
102	20230814	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	193000	-600	5	-0.31	977000	5	4.90	197000	197400	192500	251500	135600	193600	195400.00	0.00	0	0	196466	195032	193066	191632	189666	195750	192350	30	57950	5000	135520	100	1	600000	1158	10.40	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.16	170000	20221109	13.53	227500	-15.16	20230228	190300	1.42	20230810	227500	-15.16	20230228	170000	13.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
103	20230814	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	192500	-1100	5	-0.57	784000	4	3.92	197000	197400	192500	251500	135600	193600	196000.00	0.00	0	0	196466	195032	193066	191632	189666	195750	192350	30	57950	5000	135520	100	1	600000	1155	10.38	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.38	170000	20221109	13.24	227500	-15.38	20230228	190300	1.16	20230810	227500	-15.38	20230228	170000	13.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
104	20230814	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	197400	3800	2	1.96	591500	3	2.94	197000	197400	197000	251500	135600	193600	197166.67	0.00	0	0	196466	195032	193066	191632	189666	195750	192350	30	57950	5000	135520	100	1	600000	1184	10.64	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.23	170000	20221109	16.12	227500	-13.23	20230228	190300	3.73	20230810	227500	-13.23	20230228	170000	16.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
105	20230814	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	193600	0	3	0.00	0	0	0.00	0	0	0	251500	135600	193600	0.00	0.00	0	0	196466	195032	193066	191632	189666	195750	192350	30	57950	5000	135520	100	1	600000	1162	10.44	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.90	170000	20221109	13.88	227500	-14.90	20230228	190300	1.73	20230810	227500	-14.90	20230228	170000	13.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
106	20230811	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	193600	2400	2	1.26	19549100	102	51.26	191100	194500	191100	248500	133900	191200	191657.84	0.00	0	-69	197266	194232	192266	189232	187266	193250	188250	30	57300	5000	133840	100	1	600000	1162	10.44	0.75	12	0.02	18552.00	256975.00	227500	20230228	-14.90	170000	20221109	13.88	227500	-14.90	20230228	190300	1.73	20230810	227500	-14.90	20230228	170000	13.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
107	20230811	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	192500	1300	2	0.68	15127800	79	39.70	191100	194500	191100	248500	133900	191200	191491.14	0.00	0	-55	197266	194232	192266	189232	187266	193250	188250	30	57300	5000	133840	100	1	600000	1155	10.38	0.75	12	0.01	18552.00	256975.00	227500	20230228	-15.38	170000	20221109	13.24	227500	-15.38	20230228	190300	1.16	20230810	227500	-15.38	20230228	170000	13.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
108	20230811	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	191400	200	2	0.10	11870700	62	31.16	191100	194500	191100	248500	133900	191200	191462.90	0.00	0	-44	197266	194232	192266	189232	187266	193250	188250	30	57300	5000	133840	100	1	600000	1148	10.32	0.74	12	0.01	18552.00	256975.00	227500	20230228	-15.87	170000	20221109	12.59	227500	-15.87	20230228	190300	0.58	20230810	227500	-15.87	20230228	170000	12.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
109	20230811	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	191500	300	2	0.16	8424200	44	22.11	191100	194500	191100	248500	133900	191200	191459.09	0.00	0	-28	197266	194232	192266	189232	187266	193250	188250	30	57300	5000	133840	100	1	600000	1149	10.32	0.75	12	0.01	18552.00	256975.00	227500	20230228	-15.82	170000	20221109	12.65	227500	-15.82	20230228	190300	0.63	20230810	227500	-15.82	20230228	170000	12.65	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
110	20230811	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	191400	200	2	0.10	6509300	34	17.09	191100	194500	191100	248500	133900	191200	191450.00	0.00	0	-20	197266	194232	192266	189232	187266	193250	188250	30	57300	5000	133840	100	1	600000	1148	10.32	0.74	12	0.01	18552.00	256975.00	227500	20230228	-15.87	170000	20221109	12.59	227500	-15.87	20230228	190300	0.58	20230810	227500	-15.87	20230228	170000	12.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
111	20230811	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	191100	-100	5	-0.05	3830200	20	10.05	191100	194500	191100	248500	133900	191200	191510.00	0.00	0	-11	197266	194232	192266	189232	187266	193250	188250	30	57300	5000	133840	100	1	600000	1147	10.30	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.00	170000	20221109	12.41	227500	-16.00	20230228	190300	0.42	20230810	227500	-16.00	20230228	170000	12.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
112	20230811	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	191100	-100	5	-0.05	191100	1	0.50	191100	191100	191100	248500	133900	191200	191100.00	0.00	0	0	197266	194232	192266	189232	187266	193250	188250	30	57300	5000	133840	100	1	600000	1147	10.30	0.74	12	0.00	18552.00	256975.00	227500	20230228	-16.00	170000	20221109	12.41	227500	-16.00	20230228	190300	0.42	20230810	227500	-16.00	20230228	170000	12.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
113	20230811	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	191200	0	3	0.00	0	0	0.00	0	0	0	248500	133900	191200	0.00	0.00	0	0	197266	194232	192266	189232	187266	193250	188250	30	57300	5000	133840	100	1	600000	1147	10.31	0.74	12	0.00	18552.00	256975.00	227500	20230228	-15.96	170000	20221109	12.47	227500	-15.96	20230228	190300	0.47	20230810	227500	-15.96	20230228	170000	12.47	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
114	20230810	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	191200	-5500	5	-2.80	38165000	199	3316.67	195000	195300	190300	255500	137700	196700	191783.92	0.00	0	-116	197500	197100	196300	195900	195100	197300	196100	30	58900	5000	137690	100	1	600000	1147	10.31	0.74	12	0.03	18552.00	256975.00	227500	20230228	-15.96	170000	20221109	12.47	227500	-15.96	20230228	190300	0.47	20230810	227500	-15.96	20230228	170000	12.47	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
115	20230810	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	191100	-5600	5	-2.85	34724000	181	3016.67	195000	195300	190300	255500	137700	196700	191845.30	0.00	0	-114	197500	197100	196300	195900	195100	197300	196100	30	58900	5000	137690	100	1	600000	1147	10.30	0.74	12	0.03	18552.00	256975.00	227500	20230228	-16.00	170000	20221109	12.41	227500	-16.00	20230228	190300	0.42	20230810	227500	-16.00	20230228	170000	12.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
116	20230810	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	191000	-5700	5	-2.90	30329200	158	2633.33	195000	195300	190300	255500	137700	196700	191956.96	0.00	0	-94	197500	197100	196300	195900	195100	197300	196100	30	58900	5000	137690	100	1	600000	1146	10.30	0.74	12	0.03	18552.00	256975.00	227500	20230228	-16.04	170000	20221109	12.35	227500	-16.04	20230228	190300	0.37	20230810	227500	-16.04	20230228	170000	12.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
117	20230810	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	190300	-6400	5	-3.25	25740000	134	2233.33	195000	195300	190300	255500	137700	196700	192089.55	0.00	0	-80	197500	197100	196300	195900	195100	197300	196100	30	58900	5000	137690	100	1	600000	1142	10.26	0.74	12	0.02	18552.00	256975.00	227500	20230228	-16.35	170000	20221109	11.94	227500	-16.35	20230228	190300	0.00	20230810	227500	-16.35	20230228	170000	11.94	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
118	20230810	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	194500	-2200	5	-1.12	7800600	40	666.67	195000	195300	194500	255500	137700	196700	195015.00	0.00	0	-37	197500	197100	196300	195900	195100	197300	196100	30	58900	5000	137690	100	1	600000	1167	10.48	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.51	170000	20221109	14.41	227500	-14.51	20230228	190700	1.99	20230725	227500	-14.51	20230228	170000	14.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
119	20230810	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	196700	0	3	0.00	0	0	0.00	0	0	0	255500	137700	196700	0.00	0.00	0	0	197500	197100	196300	195900	195100	197300	196100	30	58900	5000	137690	100	1	600000	1180	10.60	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.54	170000	20221109	15.71	227500	-13.54	20230228	190700	3.15	20230725	227500	-13.54	20230228	170000	15.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
120	20230810	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	196700	0	3	0.00	0	0	0.00	0	0	0	255500	137700	196700	0.00	0.00	0	0	197500	197100	196300	195900	195100	197300	196100	30	58900	5000	137690	100	1	600000	1180	10.60	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.54	170000	20221109	15.71	227500	-13.54	20230228	190700	3.15	20230725	227500	-13.54	20230228	170000	15.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
121	20230810	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	196700	0	3	0.00	0	0	0.00	0	0	0	255500	137700	196700	0.00	0.00	0	0	197500	197100	196300	195900	195100	197300	196100	30	58900	5000	137690	100	1	600000	1180	10.60	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.54	170000	20221109	15.71	227500	-13.54	20230228	190700	3.15	20230725	227500	-13.54	20230228	170000	15.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
122	20230809	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	196700	1200	2	0.61	1174200	6	0.00	195500	196700	195500	254000	136900	195500	195700.00	0.00	0	0	195500	195500	195500	195500	195500	195500	195500	30	58550	5000	136850	100	1	600000	1180	10.60	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.54	170000	20221109	15.71	227500	-13.54	20230228	190700	3.15	20230725	227500	-13.54	20230228	170000	15.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
123	20230809	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	977500	5	0.00	195500	195500	195500	254000	136900	195500	195500.00	0.00	0	0	195500	195500	195500	195500	195500	195500	195500	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
124	20230809	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	977500	5	0.00	195500	195500	195500	254000	136900	195500	195500.00	0.00	0	0	195500	195500	195500	195500	195500	195500	195500	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
125	20230809	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	391000	2	0.00	195500	195500	195500	254000	136900	195500	195500.00	0.00	0	0	195500	195500	195500	195500	195500	195500	195500	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
126	20230809	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	391000	2	0.00	195500	195500	195500	254000	136900	195500	195500.00	0.00	0	0	195500	195500	195500	195500	195500	195500	195500	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
127	20230809	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	391000	2	0.00	195500	195500	195500	254000	136900	195500	195500.00	0.00	0	0	195500	195500	195500	195500	195500	195500	195500	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
128	20230809	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	195500	1	0.00	195500	195500	195500	254000	136900	195500	195500.00	0.00	0	0	195500	195500	195500	195500	195500	195500	195500	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
129	20230809	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	195500	195500	195500	195500	195500	195500	195500	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
130	20230808	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	196900	196200	194800	194100	192700	196550	194450	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
131	20230808	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	196900	196200	194800	194100	192700	196550	194450	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
132	20230808	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	196900	196200	194800	194100	192700	196550	194450	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
133	20230808	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	196900	196200	194800	194100	192700	196550	194450	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
134	20230808	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	196900	196200	194800	194100	192700	196550	194450	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
135	20230808	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	196900	196200	194800	194100	192700	196550	194450	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
136	20230808	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	196900	196200	194800	194100	192700	196550	194450	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
137	20230808	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	0	3	0.00	0	0	0.00	0	0	0	254000	136900	195500	0.00	0.00	0	0	196900	196200	194800	194100	192700	196550	194450	30	58550	5000	136850	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
138	20230807	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	195500	-900	5	-0.46	1357100	7	175.00	193400	195500	193400	255000	137500	196400	193871.43	0.00	0	0	199866	198132	197266	195532	194666	197700	195100	30	58750	5000	137480	100	1	600000	1173	10.54	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.07	170000	20221109	15.00	227500	-14.07	20230228	190700	2.52	20230725	227500	-14.07	20230228	170000	15.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
139	20230807	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	193800	-2600	5	-1.32	1161600	6	150.00	193400	193900	193400	255000	137500	196400	193600.00	0.00	0	0	199866	198132	197266	195532	194666	197700	195100	30	58750	5000	137480	100	1	600000	1163	10.45	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.81	170000	20221109	14.00	227500	-14.81	20230228	190700	1.63	20230725	227500	-14.81	20230228	170000	14.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
140	20230807	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	193700	-2700	5	-1.37	773900	4	100.00	193400	193700	193400	255000	137500	196400	193475.00	0.00	0	0	199866	198132	197266	195532	194666	197700	195100	30	58750	5000	137480	100	1	600000	1162	10.44	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.86	170000	20221109	13.94	227500	-14.86	20230228	190700	1.57	20230725	227500	-14.86	20230228	170000	13.94	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
141	20230807	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	193400	-3000	5	-1.53	580200	3	75.00	193400	193400	193400	255000	137500	196400	193400.00	0.00	0	0	199866	198132	197266	195532	194666	197700	195100	30	58750	5000	137480	100	1	600000	1160	10.42	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.99	170000	20221109	13.76	227500	-14.99	20230228	190700	1.42	20230725	227500	-14.99	20230228	170000	13.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
142	20230807	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	199866	198132	197266	195532	194666	197700	195100	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
143	20230807	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	199866	198132	197266	195532	194666	197700	195100	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
144	20230807	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	199866	198132	197266	195532	194666	197700	195100	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
145	20230807	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	199866	198132	197266	195532	194666	197700	195100	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
146	20230804	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	788400	4	21.05	196600	199000	196400	255000	137500	196400	197100.00	0.00	0	0	196533	196466	196433	196366	196333	196450	196350	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
147	20230804	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	592000	3	15.79	196600	199000	196400	255000	137500	196400	197333.33	0.00	0	0	196533	196466	196433	196366	196333	196450	196350	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
148	20230804	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	592000	3	15.79	196600	199000	196400	255000	137500	196400	197333.33	0.00	0	0	196533	196466	196433	196366	196333	196450	196350	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
149	20230804	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	199000	2600	2	1.32	395600	2	10.53	196600	199000	196600	255000	137500	196400	197800.00	0.00	0	0	196533	196466	196433	196366	196333	196450	196350	30	58750	5000	137480	100	1	600000	1194	10.73	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.53	170000	20221109	17.06	227500	-12.53	20230228	190700	4.35	20230725	227500	-12.53	20230228	170000	17.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
150	20230804	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	196600	200	2	0.10	196600	1	5.26	196600	196600	196600	255000	137500	196400	196600.00	0.00	0	0	196533	196466	196433	196366	196333	196450	196350	30	58750	5000	137480	100	1	600000	1180	10.60	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.58	170000	20221109	15.65	227500	-13.58	20230228	190700	3.09	20230725	227500	-13.58	20230228	170000	15.65	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
151	20230804	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196600	200	2	0.10	196600	1	5.26	196600	196600	196600	255000	137500	196400	196600.00	0.00	0	0	196533	196466	196433	196366	196333	196450	196350	30	58750	5000	137480	100	1	600000	1180	10.60	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.58	170000	20221109	15.65	227500	-13.58	20230228	190700	3.09	20230725	227500	-13.58	20230228	170000	15.65	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
152	20230804	100126	57	100.00	KOSPI		음식료품	N	N	N	N		N	196600	200	2	0.10	196600	1	5.26	196600	196600	196600	255000	137500	196400	196600.00	0.00	0	0	196533	196466	196433	196366	196333	196450	196350	30	58750	5000	137480	100	1	600000	1180	10.60	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.58	170000	20221109	15.65	227500	-13.58	20230228	190700	3.09	20230725	227500	-13.58	20230228	170000	15.65	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
153	20230804	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	196533	196466	196433	196366	196333	196450	196350	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
154	20230803	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	3731700	19	27.14	196400	196500	196400	255000	137500	196400	196405.26	0.00	0	1	197333	196866	196533	196066	195733	197100	196300	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
155	20230803	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196500	100	2	0.05	3338900	17	24.29	196400	196500	196400	255000	137500	196400	196405.88	0.00	0	1	197333	196866	196533	196066	195733	197100	196300	30	58750	5000	137480	100	1	600000	1179	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.63	170000	20221109	15.59	227500	-13.63	20230228	190700	3.04	20230725	227500	-13.63	20230228	170000	15.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
156	20230803	140126	57	100.00	KOSPI		음식료품	N	N	N	N		N	196500	100	2	0.05	3338900	17	24.29	196400	196500	196400	255000	137500	196400	196405.88	0.00	0	1	197333	196866	196533	196066	195733	197100	196300	30	58750	5000	137480	100	1	600000	1179	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.63	170000	20221109	15.59	227500	-13.63	20230228	190700	3.04	20230725	227500	-13.63	20230228	170000	15.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
157	20230803	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	196500	100	2	0.05	3338900	17	24.29	196400	196500	196400	255000	137500	196400	196405.88	0.00	0	1	197333	196866	196533	196066	195733	197100	196300	30	58750	5000	137480	100	1	600000	1179	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.63	170000	20221109	15.59	227500	-13.63	20230228	190700	3.04	20230725	227500	-13.63	20230228	170000	15.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
158	20230803	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	197333	196866	196533	196066	195733	197100	196300	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
159	20230803	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	197333	196866	196533	196066	195733	197100	196300	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
160	20230803	100126	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	197333	196866	196533	196066	195733	197100	196300	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
161	20230803	090126	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	197333	196866	196533	196066	195733	197100	196300	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
162	20230802	160126	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	13745600	70	189.19	196300	197000	196200	255000	137500	196400	196365.71	0.00	0	0	198066	197232	195566	194732	193066	197650	195150	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.01	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
163	20230802	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	13352800	68	183.78	196300	197000	196200	255000	137500	196400	196364.71	0.00	0	0	198066	197232	195566	194732	193066	197650	195150	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.01	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
164	20230802	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	12567200	64	172.97	196300	197000	196200	255000	137500	196400	196362.50	0.00	0	0	198066	197232	195566	194732	193066	197650	195150	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.01	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
165	20230802	130126	57	100.00	KOSPI		음식료품	N	N	N	N		N	196500	100	2	0.05	12173800	62	167.57	196300	196500	196200	255000	137500	196400	196351.61	0.00	0	0	198066	197232	195566	194732	193066	197650	195150	30	58750	5000	137480	100	1	600000	1179	10.59	0.76	12	0.01	18552.00	256975.00	227500	20230228	-13.63	170000	20221109	15.59	227500	-13.63	20230228	190700	3.04	20230725	227500	-13.63	20230228	170000	15.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
166	20230802	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196500	100	2	0.05	12173800	62	167.57	196300	196500	196200	255000	137500	196400	196351.61	0.00	0	0	198066	197232	195566	194732	193066	197650	195150	30	58750	5000	137480	100	1	600000	1179	10.59	0.76	12	0.01	18552.00	256975.00	227500	20230228	-13.63	170000	20221109	15.59	227500	-13.63	20230228	190700	3.04	20230725	227500	-13.63	20230228	170000	15.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
167	20230802	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196500	100	2	0.05	3143200	16	43.24	196300	196500	196300	255000	137500	196400	196450.00	0.00	0	0	198066	197232	195566	194732	193066	197650	195150	30	58750	5000	137480	100	1	600000	1179	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.63	170000	20221109	15.59	227500	-13.63	20230228	190700	3.04	20230725	227500	-13.63	20230228	170000	15.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
168	20230802	100127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196500	100	2	0.05	3143200	16	43.24	196300	196500	196300	255000	137500	196400	196450.00	0.00	0	0	198066	197232	195566	194732	193066	197650	195150	30	58750	5000	137480	100	1	600000	1179	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.63	170000	20221109	15.59	227500	-13.63	20230228	190700	3.04	20230725	227500	-13.63	20230228	170000	15.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
169	20230802	090127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	198066	197232	195566	194732	193066	197650	195150	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
170	20230801	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	2500	2	1.29	7182200	37	740.00	193900	196400	193900	252000	135800	193900	194113.51	0.00	0	2	195166	194532	193966	193332	192766	194250	193050	30	58100	5000	135730	100	1	600000	1178	10.59	0.76	12	0.01	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
171	20230801	150126	57	100.00	KOSPI		음식료품	N	N	N	N		N	193900	0	3	0.00	6595500	34	680.00	193900	195200	193900	252000	135800	193900	193985.29	0.00	0	1	195166	194532	193966	193332	192766	194250	193050	30	58100	5000	135730	100	1	600000	1163	10.45	0.75	12	0.01	18552.00	256975.00	227500	20230228	-14.77	170000	20221109	14.06	227500	-14.77	20230228	190700	1.68	20230725	227500	-14.77	20230228	170000	14.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
172	20230801	140127	57	100.00	KOSPI		음식료품	N	N	N	N		N	193900	0	3	0.00	6595500	34	680.00	193900	195200	193900	252000	135800	193900	193985.29	0.00	0	1	195166	194532	193966	193332	192766	194250	193050	30	58100	5000	135730	100	1	600000	1163	10.45	0.75	12	0.01	18552.00	256975.00	227500	20230228	-14.77	170000	20221109	14.06	227500	-14.77	20230228	190700	1.68	20230725	227500	-14.77	20230228	170000	14.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
173	20230801	130127	57	100.00	KOSPI		음식료품	N	N	N	N		N	195200	1300	2	0.67	6401600	33	660.00	193900	195200	193900	252000	135800	193900	193987.88	0.00	0	1	195166	194532	193966	193332	192766	194250	193050	30	58100	5000	135730	100	1	600000	1171	10.52	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.20	170000	20221109	14.82	227500	-14.20	20230228	190700	2.36	20230725	227500	-14.20	20230228	170000	14.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
174	20230801	120126	57	100.00	KOSPI		음식료품	N	N	N	N		N	195200	1300	2	0.67	6401600	33	660.00	193900	195200	193900	252000	135800	193900	193987.88	0.00	0	1	195166	194532	193966	193332	192766	194250	193050	30	58100	5000	135730	100	1	600000	1171	10.52	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.20	170000	20221109	14.82	227500	-14.20	20230228	190700	2.36	20230725	227500	-14.20	20230228	170000	14.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
175	20230801	110126	57	100.00	KOSPI		음식료품	N	N	N	N		N	193900	0	3	0.00	193900	1	20.00	193900	193900	193900	252000	135800	193900	193900.00	0.00	0	0	195166	194532	193966	193332	192766	194250	193050	30	58100	5000	135730	100	1	600000	1163	10.45	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.77	170000	20221109	14.06	227500	-14.77	20230228	190700	1.68	20230725	227500	-14.77	20230228	170000	14.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
176	20230801	100127	57	100.00	KOSPI		음식료품	N	N	N	N		N	193900	0	3	0.00	193900	1	20.00	193900	193900	193900	252000	135800	193900	193900.00	0.00	0	0	195166	194532	193966	193332	192766	194250	193050	30	58100	5000	135730	100	1	600000	1163	10.45	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.77	170000	20221109	14.06	227500	-14.77	20230228	190700	1.68	20230725	227500	-14.77	20230228	170000	14.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
177	20230801	090126	57	100.00	KOSPI		음식료품	N	N	N	N		N	193900	0	3	0.00	0	0	0.00	0	0	0	252000	135800	193900	0.00	0.00	0	0	195166	194532	193966	193332	192766	194250	193050	30	58100	5000	135730	100	1	600000	1163	10.45	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.77	170000	20221109	14.06	227500	-14.77	20230228	190700	1.68	20230725	227500	-14.77	20230228	170000	14.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N