KissMeData/049770/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240830	160518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33700	800	2	2.43	651059800	19667	141.68	33000	33700	32600	42750	23050	32900	33103.99	10.35	4955	33500	33200	32950	32650	32400	33075	32525	193	9850	1000	24340	50	1	19295620	6503	5.97	0.67	12	0.10	5641.00	50436.00	48900	20240617	-31.08	28400	20231101	18.66	48900	-31.08	20240617	30650	9.95	20240116	48900	-31.08	20240617	28400	18.66	20231101	0.26	N	049770	1000	192 억	1996380	N	N	139	N	N
3	20240830	150523	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33050	150	2	0.46	440172500	13385	96.43	33000	33350	32600	42750	23050	32900	32885.51	10.35	3186	33500	33200	32950	32650	32400	33075	32525	193	9850	1000	24340	50	1	19295620	6377	5.86	0.66	12	0.07	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.26	N	049770	1000	192 억	1996380	N	N	0	N	N
4	20240830	140522	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32850	-50	5	-0.15	331603050	10100	72.76	33000	33150	32600	42750	23050	32900	32831.99	10.35	2531	33500	33200	32950	32650	32400	33075	32525	193	9850	1000	24340	50	1	19295620	6339	5.82	0.65	12	0.05	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30650	7.18	20240116	48900	-32.82	20240617	28400	15.67	20231101	0.26	N	049770	1000	192 억	1996380	N	N	0	N	N
5	20240830	130520	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32850	-50	5	-0.15	295961750	9014	64.94	33000	33150	32600	42750	23050	32900	32833.56	10.35	2131	33500	33200	32950	32650	32400	33075	32525	193	9850	1000	24340	50	1	19295620	6339	5.82	0.65	12	0.05	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30650	7.18	20240116	48900	-32.82	20240617	28400	15.67	20231101	0.26	N	049770	1000	192 억	1996380	N	N	0	N	N
6	20240830	120523	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32800	-100	5	-0.30	222993500	6790	48.92	33000	33150	32600	42750	23050	32900	32841.46	10.35	1197	33500	33200	32950	32650	32400	33075	32525	193	9850	1000	24340	50	1	19295620	6329	5.81	0.65	12	0.04	5641.00	50436.00	48900	20240617	-32.92	28400	20231101	15.49	48900	-32.92	20240617	30650	7.01	20240116	48900	-32.92	20240617	28400	15.49	20231101	0.26	N	049770	1000	192 억	1996380	N	N	0	N	N
7	20240830	110523	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33050	150	2	0.46	174728600	5323	38.35	33000	33150	32600	42750	23050	32900	32825.21	10.35	1061	33500	33200	32950	32650	32400	33075	32525	193	9850	1000	24340	50	1	19295620	6377	5.86	0.66	12	0.03	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.26	N	049770	1000	192 억	1996380	N	N	0	N	N
8	20240830	100524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32950	50	2	0.15	140748150	4293	30.93	33000	33150	32600	42750	23050	32900	32785.50	10.35	898	33500	33200	32950	32650	32400	33075	32525	193	9850	1000	24340	50	1	19295620	6358	5.84	0.65	12	0.02	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.26	N	049770	1000	192 억	1996380	N	N	0	N	N
9	20240830	090525	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33100	200	2	0.61	8863000	269	1.94	33000	33150	32800	42750	23050	32900	32947.96	10.35	-52	33500	33200	32950	32650	32400	33075	32525	193	9850	1000	24340	50	1	19295620	6387	5.87	0.66	12	0.00	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.26	N	049770	1000	192 억	1996380	N	N	0	N	N
10	20240829	160524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32900	-200	5	-0.60	456372400	13871	103.71	33100	33250	32700	43000	23200	33100	32901.19	10.36	-2683	33966	33532	33266	32832	32566	33400	32700	193	9900	1000	24490	50	1	19295620	6348	5.83	0.65	12	0.07	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.26	N	049770	1000	192 억	1998871	N	N	130	N	N
11	20240829	150529	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33000	-100	5	-0.30	443303200	13474	100.74	33100	33250	32700	43000	23200	33100	32900.64	10.36	-2539	33966	33532	33266	32832	32566	33400	32700	193	9900	1000	24490	50	1	19295620	6368	5.85	0.65	12	0.07	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30650	7.67	20240116	48900	-32.52	20240617	28400	16.20	20231101	0.26	N	049770	1000	192 억	1998871	N	N	130	N	N
12	20240829	140531	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33100	0	3	0.00	346895700	10544	78.83	33100	33250	32700	43000	23200	33100	32899.82	10.36	-1710	33966	33532	33266	32832	32566	33400	32700	193	9900	1000	24490	50	1	19295620	6387	5.87	0.66	12	0.05	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.26	N	049770	1000	192 억	1998871	N	N	130	N	N
13	20240829	130532	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32800	-300	5	-0.91	250821000	7634	57.08	33100	33250	32700	43000	23200	33100	32855.78	10.36	-1002	33966	33532	33266	32832	32566	33400	32700	193	9900	1000	24490	50	1	19295620	6329	5.81	0.65	12	0.04	5641.00	50436.00	48900	20240617	-32.92	28400	20231101	15.49	48900	-32.92	20240617	30650	7.01	20240116	48900	-32.92	20240617	28400	15.49	20231101	0.26	N	049770	1000	192 억	1998871	N	N	130	N	N
14	20240829	120528	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32950	-150	5	-0.45	199332350	6066	45.35	33100	33250	32700	43000	23200	33100	32860.59	10.36	-90	33966	33532	33266	32832	32566	33400	32700	193	9900	1000	24490	50	1	19295620	6358	5.84	0.65	12	0.03	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.26	N	049770	1000	192 억	1998871	N	N	130	N	N
15	20240829	110532	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33000	-100	5	-0.30	167197550	5091	38.06	33100	33250	32700	43000	23200	33100	32841.79	10.36	340	33966	33532	33266	32832	32566	33400	32700	193	9900	1000	24490	50	1	19295620	6368	5.85	0.65	12	0.03	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30650	7.67	20240116	48900	-32.52	20240617	28400	16.20	20231101	0.26	N	049770	1000	192 억	1998871	N	N	130	N	N
16	20240829	100528	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32850	-250	5	-0.76	112401050	3425	25.61	33100	33250	32700	43000	23200	33100	32817.82	10.36	696	33966	33532	33266	32832	32566	33400	32700	193	9900	1000	24490	50	1	19295620	6339	5.82	0.65	12	0.02	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30650	7.18	20240116	48900	-32.82	20240617	28400	15.67	20231101	0.26	N	049770	1000	192 억	1998871	N	N	130	N	N
17	20240829	090529	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33050	-50	5	-0.15	15511950	470	3.51	33100	33250	32800	43000	23200	33100	33004.15	10.36	-409	33966	33532	33266	32832	32566	33400	32700	193	9900	1000	24490	50	1	19295620	6377	5.86	0.66	12	0.00	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.26	N	049770	1000	192 억	1998871	N	N	130	N	N
18	20240828	160513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33100	-250	5	-0.75	444241450	13355	61.79	33600	33700	33000	43350	23350	33350	33263.99	10.37	-1010	33683	33516	33183	33016	32683	33600	33100	193	10000	1000	24670	50	1	19295620	6387	5.87	0.66	12	0.07	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.25	N	049770	1000	192 억	2000051	N	N	130	N	N
19	20240828	150516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33100	-250	5	-0.75	425241450	12781	59.13	33600	33700	33000	43350	23350	33350	33271.31	10.37	-1211	33683	33516	33183	33016	32683	33600	33100	193	10000	1000	24670	50	1	19295620	6387	5.87	0.66	12	0.07	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.25	N	049770	1000	192 억	2000051	N	N	20	N	N
20	20240828	140519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33100	-250	5	-0.75	378180100	11358	52.55	33600	33700	33050	43350	23350	33350	33296.32	10.37	-1073	33683	33516	33183	33016	32683	33600	33100	193	10000	1000	24670	50	1	19295620	6387	5.87	0.66	12	0.06	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.25	N	049770	1000	192 억	2000051	N	N	20	N	N
21	20240828	130518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33350	0	3	0.00	325709250	9779	45.24	33600	33700	33050	43350	23350	33350	33306.97	10.37	-563	33683	33516	33183	33016	32683	33600	33100	193	10000	1000	24670	50	1	19295620	6435	5.91	0.66	12	0.05	5641.00	50436.00	48900	20240617	-31.80	28400	20231101	17.43	48900	-31.80	20240617	30650	8.81	20240116	48900	-31.80	20240617	28400	17.43	20231101	0.25	N	049770	1000	192 억	2000051	N	N	20	N	N
22	20240828	120515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33250	-100	5	-0.30	299222900	8983	41.56	33600	33700	33050	43350	23350	33350	33309.86	10.37	-109	33683	33516	33183	33016	32683	33600	33100	193	10000	1000	24670	50	1	19295620	6416	5.89	0.66	12	0.05	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.25	N	049770	1000	192 억	2000051	N	N	20	N	N
23	20240828	110516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33150	-200	5	-0.60	227158450	6810	31.51	33600	33700	33150	43350	23350	33350	33356.61	10.37	-79	33683	33516	33183	33016	32683	33600	33100	193	10000	1000	24670	50	1	19295620	6396	5.88	0.66	12	0.04	5641.00	50436.00	48900	20240617	-32.21	28400	20231101	16.73	48900	-32.21	20240617	30650	8.16	20240116	48900	-32.21	20240617	28400	16.73	20231101	0.25	N	049770	1000	192 억	2000051	N	N	20	N	N
24	20240828	100539	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33250	-100	5	-0.30	147138950	4402	20.37	33600	33700	33200	43350	23350	33350	33425.65	10.37	171	33683	33516	33183	33016	32683	33600	33100	193	10000	1000	24670	50	1	19295620	6416	5.89	0.66	12	0.02	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.25	N	049770	1000	192 억	2000051	N	N	20	N	N
25	20240828	090524	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33400	50	2	0.15	3779000	113	0.52	33600	33600	33250	43350	23350	33350	33451.46	10.37	-41	33683	33516	33183	33016	32683	33600	33100	193	10000	1000	24670	50	1	19295620	6445	5.92	0.66	12	0.00	5641.00	50436.00	48900	20240617	-31.70	28400	20231101	17.61	48900	-31.70	20240617	30650	8.97	20240116	48900	-31.70	20240617	28400	17.61	20231101	0.25	N	049770	1000	192 억	2000051	N	N	20	N	N
26	20240827	160515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33350	50	2	0.15	713367350	21549	100.10	33350	33350	32850	43250	23350	33300	33103.79	10.34	6796	34000	33650	33150	32800	32300	33825	32975	193	9950	1000	24640	50	1	19295620	6435	5.91	0.66	12	0.11	5641.00	50436.00	48900	20240617	-31.80	28400	20231101	17.43	48900	-31.80	20240617	30650	8.81	20240116	48900	-31.80	20240617	28400	17.43	20231101	0.25	N	049770	1000	192 억	1994403	N	N	20	N	N
27	20240827	150516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33300	0	3	0.00	682343700	20618	95.77	33350	33350	32850	43250	23350	33300	33094.56	10.34	6907	34000	33650	33150	32800	32300	33825	32975	193	9950	1000	24640	50	1	19295620	6425	5.90	0.66	12	0.11	5641.00	50436.00	48900	20240617	-31.90	28400	20231101	17.25	48900	-31.90	20240617	30650	8.65	20240116	48900	-31.90	20240617	28400	17.25	20231101	0.25	N	049770	1000	192 억	1994403	N	N	46	N	N
28	20240827	140518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33250	-50	5	-0.15	597666700	18071	83.94	33350	33350	32850	43250	23350	33300	33073.25	10.34	6000	34000	33650	33150	32800	32300	33825	32975	193	9950	1000	24640	50	1	19295620	6416	5.89	0.66	12	0.09	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.25	N	049770	1000	192 억	1994403	N	N	46	N	N
29	20240827	130519	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33250	-50	5	-0.15	499152550	15102	70.15	33350	33350	32850	43250	23350	33300	33052.08	10.34	5245	34000	33650	33150	32800	32300	33825	32975	193	9950	1000	24640	50	1	19295620	6416	5.89	0.66	12	0.08	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.25	N	049770	1000	192 억	1994403	N	N	46	N	N
30	20240827	120521	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33150	-150	5	-0.45	390012800	11810	54.86	33350	33350	32850	43250	23350	33300	33023.95	10.34	4116	34000	33650	33150	32800	32300	33825	32975	193	9950	1000	24640	50	1	19295620	6396	5.88	0.66	12	0.06	5641.00	50436.00	48900	20240617	-32.21	28400	20231101	16.73	48900	-32.21	20240617	30650	8.16	20240116	48900	-32.21	20240617	28400	16.73	20231101	0.25	N	049770	1000	192 억	1994403	N	N	46	N	N
31	20240827	110517	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33000	-300	5	-0.90	288344600	8737	40.58	33350	33350	32850	43250	23350	33300	33002.70	10.34	2419	34000	33650	33150	32800	32300	33825	32975	193	9950	1000	24640	50	1	19295620	6368	5.85	0.65	12	0.05	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30650	7.67	20240116	48900	-32.52	20240617	28400	16.20	20231101	0.25	N	049770	1000	192 억	1994403	N	N	46	N	N
32	20240827	100515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	32950	-350	5	-1.05	147797550	4477	20.80	33350	33350	32900	43250	23350	33300	33012.63	10.34	899	34000	33650	33150	32800	32300	33825	32975	193	9950	1000	24640	50	1	19295620	6358	5.84	0.65	12	0.02	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.25	N	049770	1000	192 억	1994403	N	N	46	N	N
33	20240827	090515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33200	-100	5	-0.30	4696000	141	0.65	33350	33350	33200	43250	23350	33300	33304.96	10.34	-100	34000	33650	33150	32800	32300	33825	32975	193	9950	1000	24640	50	1	19295620	6406	5.89	0.66	12	0.00	5641.00	50436.00	48900	20240617	-32.11	28400	20231101	16.90	48900	-32.11	20240617	30650	8.32	20240116	48900	-32.11	20240617	28400	16.90	20231101	0.25	N	049770	1000	192 억	1994403	N	N	46	N	N
34	20240826	160510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33300	150	2	0.45	710611350	21502	85.45	33200	33500	32650	43050	23250	33150	33048.60	10.34	3599	33916	33532	33266	32882	32616	33400	32750	193	9900	1000	24530	50	1	19295620	6425	5.90	0.66	12	0.11	5641.00	50436.00	48900	20240617	-31.90	28400	20231101	17.25	48900	-31.90	20240617	30650	8.65	20240116	48900	-31.90	20240617	28400	17.25	20231101	0.27	N	049770	1000	192 억	1994619	N	N	46	N	N
35	20240826	150513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33350	200	2	0.60	669910100	20281	80.60	33200	33500	32650	43050	23250	33150	33031.41	10.34	4045	33916	33532	33266	32882	32616	33400	32750	193	9900	1000	24530	50	1	19295620	6435	5.91	0.66	12	0.11	5641.00	50436.00	48900	20240617	-31.80	28400	20231101	17.43	48900	-31.80	20240617	30650	8.81	20240116	48900	-31.80	20240617	28400	17.43	20231101	0.27	N	049770	1000	192 억	1994619	N	N	1	N	N
36	20240826	140514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33150	0	3	0.00	606574250	18370	73.00	33200	33500	32650	43050	23250	33150	33019.83	10.34	3244	33916	33532	33266	32882	32616	33400	32750	193	9900	1000	24530	50	1	19295620	6396	5.88	0.66	12	0.10	5641.00	50436.00	48900	20240617	-32.21	28400	20231101	16.73	48900	-32.21	20240617	30650	8.16	20240116	48900	-32.21	20240617	28400	16.73	20231101	0.27	N	049770	1000	192 억	1994619	N	N	1	N	N
37	20240826	130518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33000	-150	5	-0.45	547151100	16574	65.86	33200	33500	32650	43050	23250	33150	33012.62	10.34	2496	33916	33532	33266	32882	32616	33400	32750	193	9900	1000	24530	50	1	19295620	6368	5.85	0.65	12	0.09	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30650	7.67	20240116	48900	-32.52	20240617	28400	16.20	20231101	0.27	N	049770	1000	192 억	1994619	N	N	1	N	N
38	20240826	120513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33050	-100	5	-0.30	488606600	14804	58.83	33200	33500	32650	43050	23250	33150	33005.04	10.34	2479	33916	33532	33266	32882	32616	33400	32750	193	9900	1000	24530	50	1	19295620	6377	5.86	0.66	12	0.08	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.27	N	049770	1000	192 억	1994619	N	N	1	N	N
39	20240826	110514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33100	-50	5	-0.15	455310650	13797	54.83	33200	33500	32650	43050	23250	33150	33000.70	10.34	1905	33916	33532	33266	32882	32616	33400	32750	193	9900	1000	24530	50	1	19295620	6387	5.87	0.66	12	0.07	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.27	N	049770	1000	192 억	1994619	N	N	1	N	N
40	20240826	100516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33050	-100	5	-0.30	305682150	9249	36.75	33200	33500	32850	43050	23250	33150	33050.29	10.34	1300	33916	33532	33266	32882	32616	33400	32750	193	9900	1000	24530	50	1	19295620	6377	5.86	0.66	12	0.05	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.27	N	049770	1000	192 억	1994619	N	N	1	N	N
41	20240826	090514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33100	-50	5	-0.15	9291750	280	1.11	33200	33500	33100	43050	23250	33150	33184.82	10.34	-99	33916	33532	33266	32882	32616	33400	32750	193	9900	1000	24530	50	1	19295620	6387	5.87	0.66	12	0.00	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.27	N	049770	1000	192 억	1994619	N	N	1	N	N
42	20240823	160511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33150	-650	5	-1.92	834272700	25121	95.98	33650	33650	33000	43900	23700	33800	33210.32	10.35	1297	34633	34216	33733	33316	32833	33975	33075	193	10100	1000	25010	50	1	19295620	6396	5.88	0.66	12	0.13	5641.00	50436.00	48900	20240617	-32.21	28400	20231101	16.73	48900	-32.21	20240617	30650	8.16	20240116	48900	-32.21	20240617	28400	16.73	20231101	0.26	N	049770	1000	192 억	1997866	N	N	1	N	N
43	20240823	150514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33450	-350	5	-1.04	740284550	22299	85.20	33650	33650	33000	43900	23700	33800	33198.11	10.35	1447	34633	34216	33733	33316	32833	33975	33075	193	10100	1000	25010	50	1	19295620	6454	5.93	0.66	12	0.12	5641.00	50436.00	48900	20240617	-31.60	28400	20231101	17.78	48900	-31.60	20240617	30650	9.14	20240116	48900	-31.60	20240617	28400	17.78	20231101	0.26	N	049770	1000	192 억	1997866	N	N	46	N	N
44	20240823	140514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33100	-700	5	-2.07	575497900	17331	66.22	33650	33650	33000	43900	23700	33800	33206.27	10.35	-261	34633	34216	33733	33316	32833	33975	33075	193	10100	1000	25010	50	1	19295620	6387	5.87	0.66	12	0.09	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.26	N	049770	1000	192 억	1997866	N	N	46	N	N
45	20240823	130514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33150	-650	5	-1.92	467482200	14074	53.77	33650	33650	33000	43900	23700	33800	33216.02	10.35	-1193	34633	34216	33733	33316	32833	33975	33075	193	10100	1000	25010	50	1	19295620	6396	5.88	0.66	12	0.07	5641.00	50436.00	48900	20240617	-32.21	28400	20231101	16.73	48900	-32.21	20240617	30650	8.16	20240116	48900	-32.21	20240617	28400	16.73	20231101	0.26	N	049770	1000	192 억	1997866	N	N	46	N	N
46	20240823	120511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33250	-550	5	-1.63	379975600	11436	43.69	33650	33650	33000	43900	23700	33800	33226.27	10.35	-1478	34633	34216	33733	33316	32833	33975	33075	193	10100	1000	25010	50	1	19295620	6416	5.89	0.66	12	0.06	5641.00	50436.00	48900	20240617	-32.00	28400	20231101	17.08	48900	-32.00	20240617	30650	8.48	20240116	48900	-32.00	20240617	28400	17.08	20231101	0.26	N	049770	1000	192 억	1997866	N	N	46	N	N
47	20240823	110513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33050	-750	5	-2.22	272373950	8188	31.28	33650	33650	33000	43900	23700	33800	33265.02	10.35	-1439	34633	34216	33733	33316	32833	33975	33075	193	10100	1000	25010	50	1	19295620	6377	5.86	0.66	12	0.04	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.26	N	049770	1000	192 억	1997866	N	N	46	N	N
48	20240823	100512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33400	-400	5	-1.18	93599450	2798	10.69	33650	33650	33300	43900	23700	33800	33452.27	10.35	-889	34633	34216	33733	33316	32833	33975	33075	193	10100	1000	25010	50	1	19295620	6445	5.92	0.66	12	0.01	5641.00	50436.00	48900	20240617	-31.70	28400	20231101	17.61	48900	-31.70	20240617	30650	8.97	20240116	48900	-31.70	20240617	28400	17.61	20231101	0.26	N	049770	1000	192 억	1997866	N	N	46	N	N
49	20240823	090514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33450	-350	5	-1.04	10776250	321	1.23	33650	33650	33450	43900	23700	33800	33570.87	10.35	-184	34633	34216	33733	33316	32833	33975	33075	193	10100	1000	25010	50	1	19295620	6454	5.93	0.66	12	0.00	5641.00	50436.00	48900	20240617	-31.60	28400	20231101	17.78	48900	-31.60	20240617	30650	9.14	20240116	48900	-31.60	20240617	28400	17.78	20231101	0.26	N	049770	1000	192 억	1997866	N	N	46	N	N
50	20240822	160510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33800	-200	5	-0.59	873418350	26056	213.63	34100	34150	33250	44200	23800	34000	33520.81	10.38	-2378	34433	34216	33883	33666	33333	34050	33500	193	10200	1000	25160	50	1	19295620	6522	5.99	0.67	12	0.14	5641.00	50436.00	48900	20240617	-30.88	28400	20231101	19.01	48900	-30.88	20240617	30650	10.28	20240116	48900	-30.88	20240617	28400	19.01	20231101	0.26	N	049770	1000	192 억	2002398	N	N	46	N	N
51	20240822	150514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33600	-400	5	-1.18	701594600	20928	171.58	34100	34150	33250	44200	23800	34000	33524.21	10.38	-2812	34433	34216	33883	33666	33333	34050	33500	193	10200	1000	25160	50	1	19295620	6483	5.96	0.67	12	0.11	5641.00	50436.00	48900	20240617	-31.29	28400	20231101	18.31	48900	-31.29	20240617	30650	9.62	20240116	48900	-31.29	20240617	28400	18.31	20231101	0.26	N	049770	1000	192 억	2002398	N	N	35	N	N
52	20240822	140515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33500	-500	5	-1.47	651543250	19433	159.33	34100	34150	33250	44200	23800	34000	33527.67	10.38	-3374	34433	34216	33883	33666	33333	34050	33500	193	10200	1000	25160	50	1	19295620	6464	5.94	0.66	12	0.10	5641.00	50436.00	48900	20240617	-31.49	28400	20231101	17.96	48900	-31.49	20240617	30650	9.30	20240116	48900	-31.49	20240617	28400	17.96	20231101	0.26	N	049770	1000	192 억	2002398	N	N	35	N	N
53	20240822	130514	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33300	-700	5	-2.06	596426150	17783	145.80	34100	34150	33250	44200	23800	34000	33539.12	10.38	-3652	34433	34216	33883	33666	33333	34050	33500	193	10200	1000	25160	50	1	19295620	6425	5.90	0.66	12	0.09	5641.00	50436.00	48900	20240617	-31.90	28400	20231101	17.25	48900	-31.90	20240617	30650	8.65	20240116	48900	-31.90	20240617	28400	17.25	20231101	0.26	N	049770	1000	192 억	2002398	N	N	35	N	N
54	20240822	120518	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33350	-650	5	-1.91	524970000	15640	128.23	34100	34150	33300	44200	23800	34000	33565.86	10.38	-3269	34433	34216	33883	33666	33333	34050	33500	193	10200	1000	25160	50	1	19295620	6435	5.91	0.66	12	0.08	5641.00	50436.00	48900	20240617	-31.80	28400	20231101	17.43	48900	-31.80	20240617	30650	8.81	20240116	48900	-31.80	20240617	28400	17.43	20231101	0.26	N	049770	1000	192 억	2002398	N	N	35	N	N
55	20240822	110512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33400	-600	5	-1.76	502416700	14965	122.69	34100	34150	33300	44200	23800	34000	33572.78	10.38	-3273	34433	34216	33883	33666	33333	34050	33500	193	10200	1000	25160	50	1	19295620	6445	5.92	0.66	12	0.08	5641.00	50436.00	48900	20240617	-31.70	28400	20231101	17.61	48900	-31.70	20240617	30650	8.97	20240116	48900	-31.70	20240617	28400	17.61	20231101	0.26	N	049770	1000	192 억	2002398	N	N	35	N	N
56	20240822	100512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33600	-400	5	-1.18	152668350	4524	37.09	34100	34150	33600	44200	23800	34000	33746.32	10.38	-2115	34433	34216	33883	33666	33333	34050	33500	193	10200	1000	25160	50	1	19295620	6483	5.96	0.67	12	0.02	5641.00	50436.00	48900	20240617	-31.29	28400	20231101	18.31	48900	-31.29	20240617	30650	9.62	20240116	48900	-31.29	20240617	28400	18.31	20231101	0.26	N	049770	1000	192 억	2002398	N	N	35	N	N
57	20240822	090513	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33900	-100	5	-0.29	24140100	710	5.82	34100	34150	33850	44200	23800	34000	34000.14	10.38	-583	34433	34216	33883	33666	33333	34050	33500	193	10200	1000	25160	50	1	19295620	6541	6.01	0.67	12	0.00	5641.00	50436.00	48900	20240617	-30.67	28400	20231101	19.37	48900	-30.67	20240617	30650	10.60	20240116	48900	-30.67	20240617	28400	19.37	20231101	0.26	N	049770	1000	192 억	2002398	N	N	35	N	N
58	20240821	160510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34000	-100	5	-0.29	410798900	12183	66.36	34100	34100	33550	44300	23900	34100	33718.98	10.39	-2375	34666	34382	34016	33732	33366	34525	33875	193	10200	1000	25230	50	1	19295620	6561	6.03	0.67	12	0.06	5641.00	50436.00	48900	20240617	-30.47	28400	20231101	19.72	48900	-30.47	20240617	30650	10.93	20240116	48900	-30.47	20240617	28400	19.72	20231101	0.27	N	049770	1000	192 억	2005376	N	N	35	N	N
59	20240821	150515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33750	-350	5	-1.03	382035750	11334	61.74	34100	34100	33550	44300	23900	34100	33707.05	10.39	-2167	34666	34382	34016	33732	33366	34525	33875	193	10200	1000	25230	50	1	19295620	6512	5.98	0.67	12	0.06	5641.00	50436.00	48900	20240617	-30.98	28400	20231101	18.84	48900	-30.98	20240617	30650	10.11	20240116	48900	-30.98	20240617	28400	18.84	20231101	0.27	N	049770	1000	192 억	2005376	N	N	66	N	N
60	20240821	140511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33650	-450	5	-1.32	348623550	10344	56.34	34100	34100	33550	44300	23900	34100	33702.97	10.39	-2195	34666	34382	34016	33732	33366	34525	33875	193	10200	1000	25230	50	1	19295620	6493	5.97	0.67	12	0.05	5641.00	50436.00	48900	20240617	-31.19	28400	20231101	18.49	48900	-31.19	20240617	30650	9.79	20240116	48900	-31.19	20240617	28400	18.49	20231101	0.27	N	049770	1000	192 억	2005376	N	N	66	N	N
61	20240821	130515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33700	-400	5	-1.17	284193700	8434	45.94	34100	34100	33550	44300	23900	34100	33696.19	10.39	-1243	34666	34382	34016	33732	33366	34525	33875	193	10200	1000	25230	50	1	19295620	6503	5.97	0.67	12	0.04	5641.00	50436.00	48900	20240617	-31.08	28400	20231101	18.66	48900	-31.08	20240617	30650	9.95	20240116	48900	-31.08	20240617	28400	18.66	20231101	0.27	N	049770	1000	192 억	2005376	N	N	66	N	N
62	20240821	120516	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33700	-400	5	-1.17	226841400	6732	36.67	34100	34100	33550	44300	23900	34100	33695.99	10.39	-978	34666	34382	34016	33732	33366	34525	33875	193	10200	1000	25230	50	1	19295620	6503	5.97	0.67	12	0.03	5641.00	50436.00	48900	20240617	-31.08	28400	20231101	18.66	48900	-31.08	20240617	30650	9.95	20240116	48900	-31.08	20240617	28400	18.66	20231101	0.27	N	049770	1000	192 억	2005376	N	N	66	N	N
63	20240821	110511	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33600	-500	5	-1.47	181314950	5378	29.29	34100	34100	33550	44300	23900	34100	33714.20	10.39	-176	34666	34382	34016	33732	33366	34525	33875	193	10200	1000	25230	50	1	19295620	6483	5.96	0.67	12	0.03	5641.00	50436.00	48900	20240617	-31.29	28400	20231101	18.31	48900	-31.29	20240617	30650	9.62	20240116	48900	-31.29	20240617	28400	18.31	20231101	0.27	N	049770	1000	192 억	2005376	N	N	66	N	N
64	20240821	100515	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33800	-300	5	-0.88	132764700	3936	21.44	34100	34100	33550	44300	23900	34100	33730.87	10.39	486	34666	34382	34016	33732	33366	34525	33875	193	10200	1000	25230	50	1	19295620	6522	5.99	0.67	12	0.02	5641.00	50436.00	48900	20240617	-30.88	28400	20231101	19.01	48900	-30.88	20240617	30650	10.28	20240116	48900	-30.88	20240617	28400	19.01	20231101	0.27	N	049770	1000	192 억	2005376	N	N	66	N	N
65	20240821	090512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33850	-250	5	-0.73	7630950	225	1.23	34100	34100	33850	44300	23900	34100	33915.33	10.39	-120	34666	34382	34016	33732	33366	34525	33875	193	10200	1000	25230	50	1	19295620	6532	6.00	0.67	12	0.00	5641.00	50436.00	48900	20240617	-30.78	28400	20231101	19.19	48900	-30.78	20240617	30650	10.44	20240116	48900	-30.78	20240617	28400	19.19	20231101	0.27	N	049770	1000	192 억	2005376	N	N	66	N	N
66	20240820	160505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34100	400	2	1.19	623385250	18318	64.49	33750	34300	33650	43800	23600	33700	34032.73	10.40	-1237	34300	34000	33550	33250	32800	33775	33025	193	10100	1000	24930	50	1	19295620	6580	6.05	0.68	12	0.09	5641.00	50436.00	48900	20240617	-30.27	28350	20230811	20.28	48900	-30.27	20240617	30650	11.26	20240116	48900	-30.27	20240617	28400	20.07	20231101	0.25	N	049770	1000	192 억	2006929	N	N	66	N	N
67	20240820	150510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33900	200	2	0.59	598836850	17595	61.95	33750	34300	33650	43800	23600	33700	34036.04	10.40	-1354	34300	34000	33550	33250	32800	33775	33025	193	10100	1000	24930	50	1	19295620	6541	6.01	0.67	12	0.09	5641.00	50436.00	48900	20240617	-30.67	28350	20230811	19.58	48900	-30.67	20240617	30650	10.60	20240116	48900	-30.67	20240617	28400	19.37	20231101	0.25	N	049770	1000	192 억	2006929	N	N	619	N	N
68	20240820	140512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34100	400	2	1.19	514675450	15117	53.22	33750	34300	33650	43800	23600	33700	34048.00	10.40	-1018	34300	34000	33550	33250	32800	33775	33025	193	10100	1000	24930	50	1	19295620	6580	6.05	0.68	12	0.08	5641.00	50436.00	48900	20240617	-30.27	28350	20230811	20.28	48900	-30.27	20240617	30650	11.26	20240116	48900	-30.27	20240617	28400	20.07	20231101	0.25	N	049770	1000	192 억	2006929	N	N	619	N	N
69	20240820	130512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34150	450	2	1.34	455527100	13380	47.11	33750	34300	33650	43800	23600	33700	34047.48	10.40	-304	34300	34000	33550	33250	32800	33775	33025	193	10100	1000	24930	50	1	19295620	6589	6.05	0.68	12	0.07	5641.00	50436.00	48900	20240617	-30.16	28350	20230811	20.46	48900	-30.16	20240617	30650	11.42	20240116	48900	-30.16	20240617	28400	20.25	20231101	0.25	N	049770	1000	192 억	2006929	N	N	619	N	N
70	20240820	120512	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34150	450	2	1.34	385124150	11318	39.85	33750	34300	33650	43800	23600	33700	34029.94	10.40	589	34300	34000	33550	33250	32800	33775	33025	193	10100	1000	24930	50	1	19295620	6589	6.05	0.68	12	0.06	5641.00	50436.00	48900	20240617	-30.16	28350	20230811	20.46	48900	-30.16	20240617	30650	11.42	20240116	48900	-30.16	20240617	28400	20.25	20231101	0.25	N	049770	1000	192 억	2006929	N	N	619	N	N
71	20240820	110509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34150	450	2	1.34	297623500	8760	30.84	33750	34200	33650	43800	23600	33700	33977.85	10.40	1063	34300	34000	33550	33250	32800	33775	33025	193	10100	1000	24930	50	1	19295620	6589	6.05	0.68	12	0.05	5641.00	50436.00	48900	20240617	-30.16	28350	20230811	20.46	48900	-30.16	20240617	30650	11.42	20240116	48900	-30.16	20240617	28400	20.25	20231101	0.25	N	049770	1000	192 억	2006929	N	N	619	N	N
72	20240820	100507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33950	250	2	0.74	173957000	5125	18.04	33750	34100	33650	43800	23600	33700	33946.73	10.40	472	34300	34000	33550	33250	32800	33775	33025	193	10100	1000	24930	50	1	19295620	6551	6.02	0.67	12	0.03	5641.00	50436.00	48900	20240617	-30.57	28350	20230811	19.75	48900	-30.57	20240617	30650	10.77	20240116	48900	-30.57	20240617	28400	19.54	20231101	0.25	N	049770	1000	192 억	2006929	N	N	619	N	N
73	20240820	090509	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33850	150	2	0.45	29004000	856	3.01	33750	34000	33750	43800	23600	33700	33902.32	10.40	-461	34300	34000	33550	33250	32800	33775	33025	193	10100	1000	24930	50	1	19295620	6532	6.00	0.67	12	0.00	5641.00	50436.00	48900	20240617	-30.78	28350	20230811	19.40	48900	-30.78	20240617	30650	10.44	20240116	48900	-30.78	20240617	28400	19.19	20231101	0.25	N	049770	1000	192 억	2006929	N	N	619	N	N
74	20240819	160501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33700	150	2	0.45	951416950	28368	51.76	33750	33850	33100	43600	23500	33550	33538.31	10.41	-1745	35183	34366	33833	33016	32483	34100	32750	193	10050	1000	24820	50	1	19295620	6503	5.97	0.67	12	0.15	5641.00	50436.00	48900	20240617	-31.08	28000	20230810	20.36	48900	-31.08	20240617	30650	9.95	20240116	48900	-31.08	20240617	28400	18.66	20231101	0.24	N	049770	1000	192 억	2009064	N	N	619	N	N
75	20240819	150506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33850	300	2	0.89	877016450	26165	47.74	33750	33850	33100	43600	23500	33550	33518.69	10.41	-1294	35183	34366	33833	33016	32483	34100	32750	193	10050	1000	24820	50	1	19295620	6532	6.00	0.67	12	0.14	5641.00	50436.00	48900	20240617	-30.78	28000	20230810	20.89	48900	-30.78	20240617	30650	10.44	20240116	48900	-30.78	20240617	28400	19.19	20231101	0.24	N	049770	1000	192 억	2009064	N	N	143	N	N
76	20240819	140508	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33850	300	2	0.89	670515700	20055	36.59	33750	33850	33100	43600	23500	33550	33433.84	10.41	-152	35183	34366	33833	33016	32483	34100	32750	193	10050	1000	24820	50	1	19295620	6532	6.00	0.67	12	0.10	5641.00	50436.00	48900	20240617	-30.78	28000	20230810	20.89	48900	-30.78	20240617	30650	10.44	20240116	48900	-30.78	20240617	28400	19.19	20231101	0.24	N	049770	1000	192 억	2009064	N	N	143	N	N
77	20240819	130506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33400	-150	5	-0.45	553437250	16575	30.24	33750	33800	33100	43600	23500	33550	33389.88	10.41	-1688	35183	34366	33833	33016	32483	34100	32750	193	10050	1000	24820	50	1	19295620	6445	5.92	0.66	12	0.09	5641.00	50436.00	48900	20240617	-31.70	28000	20230810	19.29	48900	-31.70	20240617	30650	8.97	20240116	48900	-31.70	20240617	28400	17.61	20231101	0.24	N	049770	1000	192 억	2009064	N	N	143	N	N
78	20240819	120505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33300	-250	5	-0.75	486277350	14566	26.58	33750	33800	33100	43600	23500	33550	33384.41	10.41	-1544	35183	34366	33833	33016	32483	34100	32750	193	10050	1000	24820	50	1	19295620	6425	5.90	0.66	12	0.08	5641.00	50436.00	48900	20240617	-31.90	28000	20230810	18.93	48900	-31.90	20240617	30650	8.65	20240116	48900	-31.90	20240617	28400	17.25	20231101	0.24	N	049770	1000	192 억	2009064	N	N	143	N	N
79	20240819	110507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33400	-150	5	-0.45	352416650	10539	19.23	33750	33800	33250	43600	23500	33550	33439.29	10.41	-1527	35183	34366	33833	33016	32483	34100	32750	193	10050	1000	24820	50	1	19295620	6445	5.92	0.66	12	0.05	5641.00	50436.00	48900	20240617	-31.70	28000	20230810	19.29	48900	-31.70	20240617	30650	8.97	20240116	48900	-31.70	20240617	28400	17.61	20231101	0.24	N	049770	1000	192 억	2009064	N	N	143	N	N
80	20240819	100506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33350	-200	5	-0.60	179972350	5364	9.79	33750	33800	33350	43600	23500	33550	33551.89	10.41	-1822	35183	34366	33833	33016	32483	34100	32750	193	10050	1000	24820	50	1	19295620	6435	5.91	0.66	12	0.03	5641.00	50436.00	48900	20240617	-31.80	28000	20230810	19.11	48900	-31.80	20240617	30650	8.81	20240116	48900	-31.80	20240617	28400	17.43	20231101	0.24	N	049770	1000	192 억	2009064	N	N	143	N	N
81	20240819	090507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33500	-50	5	-0.15	65689550	1953	3.56	33750	33800	33500	43600	23500	33550	33635.20	10.41	-1085	35183	34366	33833	33016	32483	34100	32750	193	10050	1000	24820	50	1	19295620	6464	5.94	0.66	12	0.01	5641.00	50436.00	48900	20240617	-31.49	28000	20230810	19.64	48900	-31.49	20240617	30650	9.30	20240116	48900	-31.49	20240617	28400	17.96	20231101	0.24	N	049770	1000	192 억	2009064	N	N	143	N	N
82	20240816	160501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33550	-450	5	-1.32	1829373750	54358	189.72	34350	34650	33300	44200	23800	34000	33654.55	10.38	5430	35033	34516	34233	33716	33433	34375	33575	193	10200	1000	25160	50	1	19295620	6474	5.95	0.67	12	0.28	5641.00	50436.00	48900	20240617	-31.39	27300	20230809	22.89	48900	-31.39	20240617	30650	9.46	20240116	48900	-31.39	20240617	28400	18.13	20231101	0.24	N	049770	1000	192 억	2003244	N	N	143	N	N
83	20240816	150505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33650	-350	5	-1.03	1768086000	52535	183.36	34350	34650	33300	44200	23800	34000	33655.39	10.38	5719	35033	34516	34233	33716	33433	34375	33575	193	10200	1000	25160	50	1	19295620	6493	5.97	0.67	12	0.27	5641.00	50436.00	48900	20240617	-31.19	27300	20230809	23.26	48900	-31.19	20240617	30650	9.79	20240116	48900	-31.19	20240617	28400	18.49	20231101	0.24	N	049770	1000	192 억	2003244	N	N	97	N	N
84	20240816	140505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33600	-400	5	-1.18	1468727800	43601	152.18	34350	34650	33300	44200	23800	34000	33685.64	10.38	4413	35033	34516	34233	33716	33433	34375	33575	193	10200	1000	25160	50	1	19295620	6483	5.96	0.67	12	0.23	5641.00	50436.00	48900	20240617	-31.29	27300	20230809	23.08	48900	-31.29	20240617	30650	9.62	20240116	48900	-31.29	20240617	28400	18.31	20231101	0.24	N	049770	1000	192 억	2003244	N	N	97	N	N
85	20240816	130507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33600	-400	5	-1.18	1296853650	38486	134.33	34350	34650	33300	44200	23800	34000	33696.76	10.38	1941	35033	34516	34233	33716	33433	34375	33575	193	10200	1000	25160	50	1	19295620	6483	5.96	0.67	12	0.20	5641.00	50436.00	48900	20240617	-31.29	27300	20230809	23.08	48900	-31.29	20240617	30650	9.62	20240116	48900	-31.29	20240617	28400	18.31	20231101	0.24	N	049770	1000	192 억	2003244	N	N	97	N	N
86	20240816	120505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33550	-450	5	-1.32	1138634000	33770	117.87	34350	34650	33300	44200	23800	34000	33717.32	10.38	232	35033	34516	34233	33716	33433	34375	33575	193	10200	1000	25160	50	1	19295620	6474	5.95	0.67	12	0.18	5641.00	50436.00	48900	20240617	-31.39	27300	20230809	22.89	48900	-31.39	20240617	30650	9.46	20240116	48900	-31.39	20240617	28400	18.13	20231101	0.24	N	049770	1000	192 억	2003244	N	N	97	N	N
87	20240816	110507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33500	-500	5	-1.47	983686500	29152	101.75	34350	34650	33300	44200	23800	34000	33743.36	10.38	-1872	35033	34516	34233	33716	33433	34375	33575	193	10200	1000	25160	50	1	19295620	6464	5.94	0.66	12	0.15	5641.00	50436.00	48900	20240617	-31.49	27300	20230809	22.71	48900	-31.49	20240617	30650	9.30	20240116	48900	-31.49	20240617	28400	17.96	20231101	0.24	N	049770	1000	192 억	2003244	N	N	97	N	N
88	20240816	100503	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33400	-600	5	-1.76	714422100	21108	73.67	34350	34650	33300	44200	23800	34000	33846.03	10.38	-3394	35033	34516	34233	33716	33433	34375	33575	193	10200	1000	25160	50	1	19295620	6445	5.92	0.66	12	0.11	5641.00	50436.00	48900	20240617	-31.70	27300	20230809	22.34	48900	-31.70	20240617	30650	8.97	20240116	48900	-31.70	20240617	28400	17.61	20231101	0.24	N	049770	1000	192 억	2003244	N	N	97	N	N
89	20240816	090505	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34350	350	2	1.03	39822900	1160	4.05	34350	34500	34250	44200	23800	34000	34330.09	10.38	-293	35033	34516	34233	33716	33433	34375	33575	193	10200	1000	25160	50	1	19295620	6628	6.09	0.68	12	0.01	5641.00	50436.00	48900	20240617	-29.75	27300	20230809	25.82	48900	-29.75	20240617	30650	12.07	20240116	48900	-29.75	20240617	28400	20.95	20231101	0.24	N	049770	1000	192 억	2003244	N	N	97	N	N
90	20240814	160506	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34000	-100	5	-0.29	978839700	28541	113.47	34700	34750	33950	44300	23900	34100	34296.86	10.35	5999	35066	34582	34216	33732	33366	34400	33550	193	10200	1000	25230	50	1	19295620	6561	6.03	0.67	12	0.15	5641.00	50436.00	48900	20240617	-30.47	27300	20230809	24.54	48900	-30.47	20240617	30650	10.93	20240116	48900	-30.47	20240617	28400	19.72	20231101	0.23	N	049770	1000	192 억	1997813	N	N	97	N	N
91	20240814	150504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34100	0	3	0.00	920185900	26818	106.62	34700	34750	33950	44300	23900	34100	34312.25	10.35	5659	35066	34582	34216	33732	33366	34400	33550	193	10200	1000	25230	50	1	19295620	6580	6.05	0.68	12	0.14	5641.00	50436.00	48900	20240617	-30.27	27300	20230809	24.91	48900	-30.27	20240617	30650	11.26	20240116	48900	-30.27	20240617	28400	20.07	20231101	0.23	N	049770	1000	192 억	1997813	N	N	117	N	N
92	20240814	140510	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34100	0	3	0.00	704013900	20465	81.37	34700	34750	34000	44300	23900	34100	34400.87	10.35	2524	35066	34582	34216	33732	33366	34400	33550	193	10200	1000	25230	50	1	19295620	6580	6.05	0.68	12	0.11	5641.00	50436.00	48900	20240617	-30.27	27300	20230809	24.91	48900	-30.27	20240617	30650	11.26	20240116	48900	-30.27	20240617	28400	20.07	20231101	0.23	N	049770	1000	192 억	1997813	N	N	117	N	N
93	20240814	130507	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34450	350	2	1.03	528304400	15325	60.93	34700	34750	34150	44300	23900	34100	34473.37	10.35	3476	35066	34582	34216	33732	33366	34400	33550	193	10200	1000	25230	50	1	19295620	6647	6.11	0.68	12	0.08	5641.00	50436.00	48900	20240617	-29.55	27300	20230809	26.19	48900	-29.55	20240617	30650	12.40	20240116	48900	-29.55	20240617	28400	21.30	20231101	0.23	N	049770	1000	192 억	1997813	N	N	117	N	N
94	20240814	120504	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34600	500	2	1.47	476568050	13827	54.97	34700	34750	34150	44300	23900	34100	34466.48	10.35	3199	35066	34582	34216	33732	33366	34400	33550	193	10200	1000	25230	50	1	19295620	6676	6.13	0.69	12	0.07	5641.00	50436.00	48900	20240617	-29.24	27300	20230809	26.74	48900	-29.24	20240617	30650	12.89	20240116	48900	-29.24	20240617	28400	21.83	20231101	0.23	N	049770	1000	192 억	1997813	N	N	117	N	N
95	20240814	110502	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34550	450	2	1.32	380139000	11032	43.86	34700	34750	34150	44300	23900	34100	34457.85	10.35	2763	35066	34582	34216	33732	33366	34400	33550	193	10200	1000	25230	50	1	19295620	6667	6.12	0.69	12	0.06	5641.00	50436.00	48900	20240617	-29.35	27300	20230809	26.56	48900	-29.35	20240617	30650	12.72	20240116	48900	-29.35	20240617	28400	21.65	20231101	0.23	N	049770	1000	192 억	1997813	N	N	117	N	N
96	20240814	100501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34500	400	2	1.17	288887600	8388	33.35	34700	34750	34150	44300	23900	34100	34440.58	10.35	1802	35066	34582	34216	33732	33366	34400	33550	193	10200	1000	25230	50	1	19295620	6657	6.12	0.68	12	0.04	5641.00	50436.00	48900	20240617	-29.45	27300	20230809	26.37	48900	-29.45	20240617	30650	12.56	20240116	48900	-29.45	20240617	28400	21.48	20231101	0.23	N	049770	1000	192 억	1997813	N	N	117	N	N
97	20240814	090533	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34600	500	2	1.47	32490900	939	3.73	34700	34700	34250	44300	23900	34100	34601.60	10.35	-263	35066	34582	34216	33732	33366	34400	33550	193	10200	1000	25230	50	1	19295620	6676	6.13	0.69	12	0.00	5641.00	50436.00	48900	20240617	-29.24	27300	20230809	26.74	48900	-29.24	20240617	30650	12.89	20240116	48900	-29.24	20240617	28400	21.83	20231101	0.23	N	049770	1000	192 억	1997813	N	N	117	N	N
98	20240813	160456	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34100	-200	5	-0.58	854159850	24938	79.63	34450	34700	33850	44550	24050	34300	34251.34	10.34	2193	36000	35150	34650	33800	33300	34900	33550	193	10250	1000	25380	50	1	19295620	6580	6.05	0.68	12	0.13	5641.00	50436.00	48900	20240617	-30.27	27250	20230807	25.14	48900	-30.27	20240617	30650	11.26	20240116	48900	-30.27	20240617	28400	20.07	20231101	0.21	N	049770	1000	192 억	1995601	N	N	117	N	N
99	20240813	150459	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34300	0	3	0.00	806453150	23541	75.17	34450	34700	33850	44550	24050	34300	34257.39	10.34	1965	36000	35150	34650	33800	33300	34900	33550	193	10250	1000	25380	50	1	19295620	6618	6.08	0.68	12	0.12	5641.00	50436.00	48900	20240617	-29.86	27250	20230807	25.87	48900	-29.86	20240617	30650	11.91	20240116	48900	-29.86	20240617	28400	20.77	20231101	0.21	N	049770	1000	192 억	1995601	N	N	244	N	N
100	20240813	140500	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34350	50	2	0.15	692515850	20218	64.56	34450	34700	33850	44550	24050	34300	34252.44	10.34	1839	36000	35150	34650	33800	33300	34900	33550	193	10250	1000	25380	50	1	19295620	6628	6.09	0.68	12	0.10	5641.00	50436.00	48900	20240617	-29.75	27250	20230807	26.06	48900	-29.75	20240617	30650	12.07	20240116	48900	-29.75	20240617	28400	20.95	20231101	0.21	N	049770	1000	192 억	1995601	N	N	244	N	N
101	20240813	130501	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34150	-150	5	-0.44	618030650	18045	57.62	34450	34700	33850	44550	24050	34300	34249.41	10.34	1254	36000	35150	34650	33800	33300	34900	33550	193	10250	1000	25380	50	1	19295620	6589	6.05	0.68	12	0.09	5641.00	50436.00	48900	20240617	-30.16	27250	20230807	25.32	48900	-30.16	20240617	30650	11.42	20240116	48900	-30.16	20240617	28400	20.25	20231101	0.21	N	049770	1000	192 억	1995601	N	N	244	N	N
102	20240813	120458	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34200	-100	5	-0.29	556347300	16242	51.86	34450	34700	33850	44550	24050	34300	34253.62	10.34	1630	36000	35150	34650	33800	33300	34900	33550	193	10250	1000	25380	50	1	19295620	6599	6.06	0.68	12	0.08	5641.00	50436.00	48900	20240617	-30.06	27250	20230807	25.50	48900	-30.06	20240617	30650	11.58	20240116	48900	-30.06	20240617	28400	20.42	20231101	0.21	N	049770	1000	192 억	1995601	N	N	244	N	N
103	20240813	110457	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34100	-200	5	-0.58	493851950	14411	46.01	34450	34700	33850	44550	24050	34300	34269.10	10.34	2320	36000	35150	34650	33800	33300	34900	33550	193	10250	1000	25380	50	1	19295620	6580	6.05	0.68	12	0.07	5641.00	50436.00	48900	20240617	-30.27	27250	20230807	25.14	48900	-30.27	20240617	30650	11.26	20240116	48900	-30.27	20240617	28400	20.07	20231101	0.21	N	049770	1000	192 억	1995601	N	N	244	N	N
104	20240813	100456	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34400	100	2	0.29	336144000	9795	31.27	34450	34700	33850	44550	24050	34300	34317.92	10.34	1621	36000	35150	34650	33800	33300	34900	33550	193	10250	1000	25380	50	1	19295620	6638	6.10	0.68	12	0.05	5641.00	50436.00	48900	20240617	-29.65	27250	20230807	26.24	48900	-29.65	20240617	30650	12.23	20240116	48900	-29.65	20240617	28400	21.13	20231101	0.21	N	049770	1000	192 억	1995601	N	N	244	N	N
105	20240813	090459	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34550	250	2	0.73	46684750	1356	4.33	34450	34600	34250	44550	24050	34300	34428.28	10.34	-32	36000	35150	34650	33800	33300	34900	33550	193	10250	1000	25380	50	1	19295620	6667	6.12	0.69	12	0.01	5641.00	50436.00	48900	20240617	-29.35	27250	20230807	26.79	48900	-29.35	20240617	30650	12.72	20240116	48900	-29.35	20240617	28400	21.65	20231101	0.21	N	049770	1000	192 억	1995601	N	N	244	N	N
106	20240812	160455	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34300	-750	5	-2.14	1072303750	31156	84.98	35500	35500	34150	45550	24550	35050	34417.26	10.34	-1402	36350	35700	35150	34500	33950	36025	34825	193	10500	1000	25930	50	1	19295620	6618	6.08	0.68	12	0.16	5641.00	50436.00	48900	20240617	-29.86	26600	20230804	28.95	48900	-29.86	20240617	30650	11.91	20240116	48900	-29.86	20240617	28400	20.77	20231101	0.22	N	049770	1000	192 억	1994805	N	N	244	N	N
107	20240812	150457	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34400	-650	5	-1.85	1021520000	29677	80.95	35500	35500	34150	45550	24550	35050	34421.27	10.34	-1337	36350	35700	35150	34500	33950	36025	34825	193	10500	1000	25930	50	1	19295620	6638	6.10	0.68	12	0.15	5641.00	50436.00	48900	20240617	-29.65	26600	20230804	29.32	48900	-29.65	20240617	30650	12.23	20240116	48900	-29.65	20240617	28400	21.13	20231101	0.22	N	049770	1000	192 억	1994805	N	N	0	N	N
108	20240812	140455	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34300	-750	5	-2.14	926813400	26915	73.41	35500	35500	34150	45550	24550	35050	34434.83	10.34	-1612	36350	35700	35150	34500	33950	36025	34825	193	10500	1000	25930	50	1	19295620	6618	6.08	0.68	12	0.14	5641.00	50436.00	48900	20240617	-29.86	26600	20230804	28.95	48900	-29.86	20240617	30650	11.91	20240116	48900	-29.86	20240617	28400	20.77	20231101	0.22	N	049770	1000	192 억	1994805	N	N	0	N	N
109	20240812	130452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34350	-700	5	-2.00	666771650	19316	52.69	35500	35500	34250	45550	24550	35050	34519.14	10.34	-3423	36350	35700	35150	34500	33950	36025	34825	193	10500	1000	25930	50	1	19295620	6628	6.09	0.68	12	0.10	5641.00	50436.00	48900	20240617	-29.75	26600	20230804	29.14	48900	-29.75	20240617	30650	12.07	20240116	48900	-29.75	20240617	28400	20.95	20231101	0.22	N	049770	1000	192 억	1994805	N	N	0	N	N
110	20240812	120453	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34350	-700	5	-2.00	556409300	16100	43.91	35500	35500	34250	45550	24550	35050	34559.58	10.34	-3560	36350	35700	35150	34500	33950	36025	34825	193	10500	1000	25930	50	1	19295620	6628	6.09	0.68	12	0.08	5641.00	50436.00	48900	20240617	-29.75	26600	20230804	29.14	48900	-29.75	20240617	30650	12.07	20240116	48900	-29.75	20240617	28400	20.95	20231101	0.22	N	049770	1000	192 억	1994805	N	N	0	N	N
111	20240812	110452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34500	-550	5	-1.57	438355050	12665	34.54	35500	35500	34250	45550	24550	35050	34611.53	10.34	-4100	36350	35700	35150	34500	33950	36025	34825	193	10500	1000	25930	50	1	19295620	6657	6.12	0.68	12	0.07	5641.00	50436.00	48900	20240617	-29.45	26600	20230804	29.70	48900	-29.45	20240617	30650	12.56	20240116	48900	-29.45	20240617	28400	21.48	20231101	0.22	N	049770	1000	192 억	1994805	N	N	0	N	N
112	20240812	100450	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34450	-600	5	-1.71	295865650	8518	23.23	35500	35500	34250	45550	24550	35050	34734.17	10.34	-3494	36350	35700	35150	34500	33950	36025	34825	193	10500	1000	25930	50	1	19295620	6647	6.11	0.68	12	0.04	5641.00	50436.00	48900	20240617	-29.55	26600	20230804	29.51	48900	-29.55	20240617	30650	12.40	20240116	48900	-29.55	20240617	28400	21.30	20231101	0.22	N	049770	1000	192 억	1994805	N	N	0	N	N
113	20240812	090448	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35100	50	2	0.14	37923950	1078	2.94	35500	35500	35100	45550	24550	35050	35179.92	10.34	-616	36350	35700	35150	34500	33950	36025	34825	193	10500	1000	25930	50	1	19295620	6773	6.22	0.70	12	0.01	5641.00	50436.00	48900	20240617	-28.22	26600	20230804	31.95	48900	-28.22	20240617	30650	14.52	20240116	48900	-28.22	20240617	28400	23.59	20231101	0.22	N	049770	1000	192 억	1994805	N	N	0	N	N
114	20240809	160448	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35050	600	2	1.74	1268775950	36017	127.47	35000	35800	34600	44750	24150	34450	35227.14	10.32	4038	35583	35016	34283	33716	32983	35300	34000	193	10300	1000	25490	50	1	19295620	6763	6.21	0.69	12	0.19	5641.00	50436.00	48900	20240617	-28.32	26550	20230803	32.02	48900	-28.32	20240617	30650	14.36	20240116	48900	-28.32	20240617	27300	28.39	20230809	0.23	N	049770	1000	192 억	1990885	N	N	92	N	N
115	20240809	150458	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34900	450	2	1.31	1206281750	34236	121.17	35000	35800	34600	44750	24150	34450	35234.31	10.32	4322	35583	35016	34283	33716	32983	35300	34000	193	10300	1000	25490	50	1	19295620	6734	6.19	0.69	12	0.18	5641.00	50436.00	48900	20240617	-28.63	26550	20230803	31.45	48900	-28.63	20240617	30650	13.87	20240116	48900	-28.63	20240617	27300	27.84	20230809	0.23	N	049770	1000	192 억	1990885	N	N	92	N	N
116	20240809	140457	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34850	400	2	1.16	981025450	27799	98.39	35000	35800	34600	44750	24150	34450	35289.95	10.32	3313	35583	35016	34283	33716	32983	35300	34000	193	10300	1000	25490	50	1	19295620	6725	6.18	0.69	12	0.14	5641.00	50436.00	48900	20240617	-28.73	26550	20230803	31.26	48900	-28.73	20240617	30650	13.70	20240116	48900	-28.73	20240617	27300	27.66	20230809	0.23	N	049770	1000	192 억	1990885	N	N	92	N	N
117	20240809	130458	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34950	500	2	1.45	905627600	25642	90.75	35000	35800	34600	44750	24150	34450	35318.13	10.32	2929	35583	35016	34283	33716	32983	35300	34000	193	10300	1000	25490	50	1	19295620	6744	6.20	0.69	12	0.13	5641.00	50436.00	48900	20240617	-28.53	26550	20230803	31.64	48900	-28.53	20240617	30650	14.03	20240116	48900	-28.53	20240617	27300	28.02	20230809	0.23	N	049770	1000	192 억	1990885	N	N	92	N	N
118	20240809	120457	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35100	650	2	1.89	788100400	22293	78.90	35000	35800	34600	44750	24150	34450	35351.92	10.32	3158	35583	35016	34283	33716	32983	35300	34000	193	10300	1000	25490	50	1	19295620	6773	6.22	0.70	12	0.12	5641.00	50436.00	48900	20240617	-28.22	26550	20230803	32.20	48900	-28.22	20240617	30650	14.52	20240116	48900	-28.22	20240617	27300	28.57	20230809	0.23	N	049770	1000	192 억	1990885	N	N	92	N	N
119	20240809	110451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35300	850	2	2.47	722634950	20431	72.31	35000	35800	34600	44750	24150	34450	35369.53	10.32	2878	35583	35016	34283	33716	32983	35300	34000	193	10300	1000	25490	50	1	19295620	6811	6.26	0.70	12	0.11	5641.00	50436.00	48900	20240617	-27.81	26550	20230803	32.96	48900	-27.81	20240617	30650	15.17	20240116	48900	-27.81	20240617	27300	29.30	20230809	0.23	N	049770	1000	192 억	1990885	N	N	92	N	N
120	20240809	100458	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35200	750	2	2.18	432301850	12244	43.33	35000	35700	34600	44750	24150	34450	35307.24	10.32	711	35583	35016	34283	33716	32983	35300	34000	193	10300	1000	25490	50	1	19295620	6792	6.24	0.70	12	0.06	5641.00	50436.00	48900	20240617	-28.02	26550	20230803	32.58	48900	-28.02	20240617	30650	14.85	20240116	48900	-28.02	20240617	27300	28.94	20230809	0.23	N	049770	1000	192 억	1990885	N	N	92	N	N
121	20240809	090451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35300	850	2	2.47	81737750	2331	8.25	35000	35300	34600	44750	24150	34450	35065.53	10.32	1415	35583	35016	34283	33716	32983	35300	34000	193	10300	1000	25490	50	1	19295620	6811	6.26	0.70	12	0.01	5641.00	50436.00	48900	20240617	-27.81	26550	20230803	32.96	48900	-27.81	20240617	30650	15.17	20240116	48900	-27.81	20240617	27300	29.30	20230809	0.23	N	049770	1000	192 억	1990885	N	N	92	N	N
122	20240808	160446	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34450	200	2	0.58	969685150	28246	49.27	34000	34850	33550	44500	24000	34250	34330.00	10.30	6404	35916	35082	34066	33232	32216	35500	33650	193	10250	1000	25340	50	1	19295620	6647	6.11	0.68	12	0.15	5641.00	50436.00	48900	20240617	-29.55	26450	20230802	30.25	48900	-29.55	20240617	30650	12.40	20240116	48900	-29.55	20240617	27300	26.19	20230809	0.26	N	049770	1000	192 억	1987976	N	N	92	N	N
123	20240808	150450	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34350	100	2	0.29	937707250	27315	47.65	34000	34850	33550	44500	24000	34250	34329.39	10.30	6047	35916	35082	34066	33232	32216	35500	33650	193	10250	1000	25340	50	1	19295620	6628	6.09	0.68	12	0.14	5641.00	50436.00	48900	20240617	-29.75	26450	20230802	29.87	48900	-29.75	20240617	30650	12.07	20240116	48900	-29.75	20240617	27300	25.82	20230809	0.26	N	049770	1000	192 억	1987976	N	N	0	N	N
124	20240808	140452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34350	100	2	0.29	846548050	24663	43.02	34000	34850	33550	44500	24000	34250	34324.62	10.30	4752	35916	35082	34066	33232	32216	35500	33650	193	10250	1000	25340	50	1	19295620	6628	6.09	0.68	12	0.13	5641.00	50436.00	48900	20240617	-29.75	26450	20230802	29.87	48900	-29.75	20240617	30650	12.07	20240116	48900	-29.75	20240617	27300	25.82	20230809	0.26	N	049770	1000	192 억	1987976	N	N	0	N	N
125	20240808	130452	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34500	250	2	0.73	615726700	17921	31.26	34000	34850	33550	44500	24000	34250	34357.83	10.30	2228	35916	35082	34066	33232	32216	35500	33650	193	10250	1000	25340	50	1	19295620	6657	6.12	0.68	12	0.09	5641.00	50436.00	48900	20240617	-29.45	26450	20230802	30.43	48900	-29.45	20240617	30650	12.56	20240116	48900	-29.45	20240617	27300	26.37	20230809	0.26	N	049770	1000	192 억	1987976	N	N	0	N	N
126	20240808	120457	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34550	300	2	0.88	443362600	12947	22.59	34000	34600	33550	44500	24000	34250	34244.43	10.30	2772	35916	35082	34066	33232	32216	35500	33650	193	10250	1000	25340	50	1	19295620	6667	6.12	0.69	12	0.07	5641.00	50436.00	48900	20240617	-29.35	26450	20230802	30.62	48900	-29.35	20240617	30650	12.72	20240116	48900	-29.35	20240617	27300	26.56	20230809	0.26	N	049770	1000	192 억	1987976	N	N	0	N	N
127	20240808	110453	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34300	50	2	0.15	234994150	6885	12.01	34000	34600	33550	44500	24000	34250	34131.32	10.30	1318	35916	35082	34066	33232	32216	35500	33650	193	10250	1000	25340	50	1	19295620	6618	6.08	0.68	12	0.04	5641.00	50436.00	48900	20240617	-29.86	26450	20230802	29.68	48900	-29.86	20240617	30650	11.91	20240116	48900	-29.86	20240617	27300	25.64	20230809	0.26	N	049770	1000	192 억	1987976	N	N	0	N	N
128	20240808	100449	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34250	0	3	0.00	180820900	5303	9.25	34000	34600	33550	44500	24000	34250	34097.85	10.30	363	35916	35082	34066	33232	32216	35500	33650	193	10250	1000	25340	50	1	19295620	6609	6.07	0.68	12	0.03	5641.00	50436.00	48900	20240617	-29.96	26450	20230802	29.49	48900	-29.96	20240617	30650	11.75	20240116	48900	-29.96	20240617	27300	25.46	20230809	0.26	N	049770	1000	192 억	1987976	N	N	0	N	N
129	20240808	090447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33800	-450	5	-1.31	15612250	461	0.80	34000	34000	33550	44500	24000	34250	33866.05	10.30	-45	35916	35082	34066	33232	32216	35500	33650	193	10250	1000	25340	50	1	19295620	6522	5.99	0.67	12	0.00	5641.00	50436.00	48900	20240617	-30.88	26450	20230802	27.79	48900	-30.88	20240617	30650	10.28	20240116	48900	-30.88	20240617	27300	23.81	20230809	0.26	N	049770	1000	192 억	1987976	N	N	0	N	N
130	20240807	160440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34250	750	2	2.24	1963484400	57212	74.43	33050	34900	33050	43550	23450	33500	34319.53	10.24	11609	35933	34716	33983	32766	32033	34350	32400	193	10050	1000	24790	50	1	19295620	6609	6.07	0.68	12	0.30	5641.00	50436.00	48900	20240617	-29.96	26250	20230801	30.48	48900	-29.96	20240617	30650	11.75	20240116	48900	-29.96	20240617	27250	25.69	20230807	0.27	N	049770	1000	192 억	1976153	N	N	0	N	N
131	20240807	150447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34000	500	2	1.49	1902383500	55421	72.10	33050	34900	33050	43550	23450	33500	34326.09	10.24	11097	35933	34716	33983	32766	32033	34350	32400	193	10050	1000	24790	50	1	19295620	6561	6.03	0.67	12	0.29	5641.00	50436.00	48900	20240617	-30.47	26250	20230801	29.52	48900	-30.47	20240617	30650	10.93	20240116	48900	-30.47	20240617	27250	24.77	20230807	0.27	N	049770	1000	192 억	1976153	N	N	0	N	N
132	20240807	140451	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34150	650	2	1.94	1712404250	49845	64.84	33050	34900	33050	43550	23450	33500	34354.64	10.24	10616	35933	34716	33983	32766	32033	34350	32400	193	10050	1000	24790	50	1	19295620	6589	6.05	0.68	12	0.26	5641.00	50436.00	48900	20240617	-30.16	26250	20230801	30.10	48900	-30.16	20240617	30650	11.42	20240116	48900	-30.16	20240617	27250	25.32	20230807	0.27	N	049770	1000	192 억	1976153	N	N	0	N	N
133	20240807	130448	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34350	850	2	2.54	1407455200	40913	53.22	33050	34900	33050	43550	23450	33500	34401.24	10.24	8653	35933	34716	33983	32766	32033	34350	32400	193	10050	1000	24790	50	1	19295620	6628	6.09	0.68	12	0.21	5641.00	50436.00	48900	20240617	-29.75	26250	20230801	30.86	48900	-29.75	20240617	30650	12.07	20240116	48900	-29.75	20240617	27250	26.06	20230807	0.27	N	049770	1000	192 억	1976153	N	N	0	N	N
134	20240807	120449	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34550	1050	2	3.13	1196248150	34814	45.29	33050	34900	33050	43550	23450	33500	34361.20	10.24	8632	35933	34716	33983	32766	32033	34350	32400	193	10050	1000	24790	50	1	19295620	6667	6.12	0.69	12	0.18	5641.00	50436.00	48900	20240617	-29.35	26250	20230801	31.62	48900	-29.35	20240617	30650	12.72	20240116	48900	-29.35	20240617	27250	26.79	20230807	0.27	N	049770	1000	192 억	1976153	N	N	0	N	N
135	20240807	110448	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34600	1100	2	3.28	959660200	27970	36.39	33050	34900	33050	43550	23450	33500	34310.43	10.24	7468	35933	34716	33983	32766	32033	34350	32400	193	10050	1000	24790	50	1	19295620	6676	6.13	0.69	12	0.14	5641.00	50436.00	48900	20240617	-29.24	26250	20230801	31.81	48900	-29.24	20240617	30650	12.89	20240116	48900	-29.24	20240617	27250	26.97	20230807	0.27	N	049770	1000	192 억	1976153	N	N	0	N	N
136	20240807	100444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34550	1050	2	3.13	735792000	21506	27.98	33050	34900	33050	43550	23450	33500	34213.44	10.24	6632	35933	34716	33983	32766	32033	34350	32400	193	10050	1000	24790	50	1	19295620	6667	6.12	0.69	12	0.11	5641.00	50436.00	48900	20240617	-29.35	26250	20230801	31.62	48900	-29.35	20240617	30650	12.72	20240116	48900	-29.35	20240617	27250	26.79	20230807	0.27	N	049770	1000	192 억	1976153	N	N	0	N	N
137	20240807	090444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33200	-300	5	-0.90	105922050	3193	4.15	33050	33400	33050	43550	23450	33500	33172.90	10.24	1815	35933	34716	33983	32766	32033	34350	32400	193	10050	1000	24790	50	1	19295620	6406	5.89	0.66	12	0.02	5641.00	50436.00	48900	20240617	-32.11	26250	20230801	26.48	48900	-32.11	20240617	30650	8.32	20240116	48900	-32.11	20240617	27250	21.83	20230807	0.27	N	049770	1000	192 억	1976153	N	N	0	N	N
138	20240806	160439	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33500	-400	5	-1.18	2587617950	76304	80.88	33900	35200	33250	44050	23750	33900	33914.21	10.25	-1761	38100	36000	34500	32400	30900	35250	31650	193	10150	1000	25080	50	1	19295620	6464	5.94	0.66	12	0.40	5641.00	50436.00	48900	20240617	-31.49	26000	20230731	28.85	48900	-31.49	20240617	30650	9.30	20240116	48900	-31.49	20240617	27250	22.94	20230807	0.30	N	049770	1000	192 억	1978644	N	N	157	N	N
139	20240806	150447	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33600	-300	5	-0.88	2445219950	72049	76.37	33900	35200	33250	44050	23750	33900	33938.29	10.25	-1043	38100	36000	34500	32400	30900	35250	31650	193	10150	1000	25080	50	1	19295620	6483	5.96	0.67	12	0.37	5641.00	50436.00	48900	20240617	-31.29	26000	20230731	29.23	48900	-31.29	20240617	30650	9.62	20240116	48900	-31.29	20240617	27250	23.30	20230807	0.30	N	049770	1000	192 억	1978644	N	N	157	N	N
140	20240806	140444	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33450	-450	5	-1.33	1964156250	57626	61.08	33900	35200	33450	44050	23750	33900	34084.57	10.25	-7388	38100	36000	34500	32400	30900	35250	31650	193	10150	1000	25080	50	1	19295620	6454	5.93	0.66	12	0.30	5641.00	50436.00	48900	20240617	-31.60	26000	20230731	28.65	48900	-31.60	20240617	30650	9.14	20240116	48900	-31.60	20240617	27250	22.75	20230807	0.30	N	049770	1000	192 억	1978644	N	N	157	N	N
141	20240806	130443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33850	-50	5	-0.15	1446874200	42264	44.80	33900	35200	33500	44050	23750	33900	34234.25	10.25	-2809	38100	36000	34500	32400	30900	35250	31650	193	10150	1000	25080	50	1	19295620	6532	6.00	0.67	12	0.22	5641.00	50436.00	48900	20240617	-30.78	26000	20230731	30.19	48900	-30.78	20240617	30650	10.44	20240116	48900	-30.78	20240617	27250	24.22	20230807	0.30	N	049770	1000	192 억	1978644	N	N	157	N	N
142	20240806	120446	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33700	-200	5	-0.59	1279283050	37313	39.55	33900	35200	33500	44050	23750	33900	34285.25	10.25	-2582	38100	36000	34500	32400	30900	35250	31650	193	10150	1000	25080	50	1	19295620	6503	5.97	0.67	12	0.19	5641.00	50436.00	48900	20240617	-31.08	26000	20230731	29.62	48900	-31.08	20240617	30650	9.95	20240116	48900	-31.08	20240617	27250	23.67	20230807	0.30	N	049770	1000	192 억	1978644	N	N	157	N	N
143	20240806	110442	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34050	150	2	0.44	1101431250	32039	33.96	33900	35200	33550	44050	23750	33900	34377.92	10.25	-2555	38100	36000	34500	32400	30900	35250	31650	193	10150	1000	25080	50	1	19295620	6570	6.04	0.68	12	0.17	5641.00	50436.00	48900	20240617	-30.37	26000	20230731	30.96	48900	-30.37	20240617	30650	11.09	20240116	48900	-30.37	20240617	27250	24.95	20230807	0.30	N	049770	1000	192 억	1978644	N	N	157	N	N
144	20240806	100440	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34600	700	2	2.06	609305400	17641	18.70	33900	35200	33850	44050	23750	33900	34539.38	10.25	-376	38100	36000	34500	32400	30900	35250	31650	193	10150	1000	25080	50	1	19295620	6676	6.13	0.69	12	0.09	5641.00	50436.00	48900	20240617	-29.24	26000	20230731	33.08	48900	-29.24	20240617	30650	12.89	20240116	48900	-29.24	20240617	27250	26.97	20230807	0.30	N	049770	1000	192 억	1978644	N	N	157	N	N
145	20240806	090442	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34500	600	2	1.77	132879950	3910	4.14	33900	35000	33850	44050	23750	33900	33984.77	10.25	1074	38100	36000	34500	32400	30900	35250	31650	193	10150	1000	25080	50	1	19295620	6657	6.12	0.68	12	0.02	5641.00	50436.00	48900	20240617	-29.45	26000	20230731	32.69	48900	-29.45	20240617	30650	12.56	20240116	48900	-29.45	20240617	27250	26.61	20230807	0.30	N	049770	1000	192 억	1978644	N	N	157	N	N
146	20240805	160434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	33900	-2750	5	-7.50	3259658200	94210	104.84	36050	36600	33000	47600	25700	36650	34605.42	10.14	10803	39283	37966	37033	35716	34783	37500	35250	193	10950	1000	27120	50	1	19295620	6541	6.01	0.67	12	0.49	5641.00	50436.00	48900	20240617	-30.67	25800	20230728	31.40	48900	-30.67	20240617	30650	10.60	20240116	48900	-30.67	20240617	27250	24.40	20230807	0.27	N	049770	1000	192 억	1956363	N	N	157	N	N
147	20240805	150441	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34250	-2400	5	-6.55	3063987050	88462	98.44	36050	36600	33000	47600	25700	36650	34636.19	10.14	11477	39283	37966	37033	35716	34783	37500	35250	193	10950	1000	27120	50	1	19295620	6609	6.07	0.68	12	0.46	5641.00	50436.00	48900	20240617	-29.96	25800	20230728	32.75	48900	-29.96	20240617	30650	11.75	20240116	48900	-29.96	20240617	27250	25.69	20230807	0.27	N	049770	1000	192 억	1956363	N	N	60	N	N
148	20240805	140443	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34250	-2400	5	-6.55	2493354600	71629	79.71	36050	36600	34000	47600	25700	36650	34809.29	10.14	9451	39283	37966	37033	35716	34783	37500	35250	193	10950	1000	27120	50	1	19295620	6609	6.07	0.68	12	0.37	5641.00	50436.00	48900	20240617	-29.96	25800	20230728	32.75	48900	-29.96	20240617	30650	11.75	20240116	48900	-29.96	20240617	27250	25.69	20230807	0.27	N	049770	1000	192 억	1956363	N	N	60	N	N
149	20240805	130441	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34350	-2300	5	-6.28	2111422000	60575	67.41	36050	36600	34000	47600	25700	36650	34856.33	10.14	9057	39283	37966	37033	35716	34783	37500	35250	193	10950	1000	27120	50	1	19295620	6628	6.09	0.68	12	0.31	5641.00	50436.00	48900	20240617	-29.75	25800	20230728	33.14	48900	-29.75	20240617	30650	12.07	20240116	48900	-29.75	20240617	27250	26.06	20230807	0.27	N	049770	1000	192 억	1956363	N	N	60	N	N
150	20240805	120438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34800	-1850	5	-5.05	1862092450	53380	59.40	36050	36600	34000	47600	25700	36650	34883.71	10.14	7184	39283	37966	37033	35716	34783	37500	35250	193	10950	1000	27120	50	1	19295620	6715	6.17	0.69	12	0.28	5641.00	50436.00	48900	20240617	-28.83	25800	20230728	34.88	48900	-28.83	20240617	30650	13.54	20240116	48900	-28.83	20240617	27250	27.71	20230807	0.27	N	049770	1000	192 억	1956363	N	N	60	N	N
151	20240805	110441	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34900	-1750	5	-4.77	1435499850	41125	45.77	36050	36600	34000	47600	25700	36650	34905.77	10.14	4436	39283	37966	37033	35716	34783	37500	35250	193	10950	1000	27120	50	1	19295620	6734	6.19	0.69	12	0.21	5641.00	50436.00	48900	20240617	-28.63	25800	20230728	35.27	48900	-28.63	20240617	30650	13.87	20240116	48900	-28.63	20240617	27250	28.07	20230807	0.27	N	049770	1000	192 억	1956363	N	N	60	N	N
152	20240805	100438	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	34700	-1950	5	-5.32	853831300	24234	26.97	36050	36600	34650	47600	25700	36650	35232.78	10.14	-731	39283	37966	37033	35716	34783	37500	35250	193	10950	1000	27120	50	1	19295620	6696	6.15	0.69	12	0.13	5641.00	50436.00	48900	20240617	-29.04	25800	20230728	34.50	48900	-29.04	20240617	30650	13.21	20240116	48900	-29.04	20240617	27250	27.34	20230807	0.27	N	049770	1000	192 억	1956363	N	N	60	N	N
153	20240805	090435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	35800	-850	5	-2.32	76350700	2118	2.36	36050	36600	35700	47600	25700	36650	36048.49	10.14	-203	39283	37966	37033	35716	34783	37500	35250	193	10950	1000	27120	50	1	19295620	6908	6.35	0.71	12	0.01	5641.00	50436.00	48900	20240617	-26.79	25800	20230728	38.76	48900	-26.79	20240617	30650	16.80	20240116	48900	-26.79	20240617	27250	31.38	20230807	0.27	N	049770	1000	192 억	1956363	N	N	60	N	N
154	20240802	160431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36650	-2100	5	-5.42	3321189400	89804	52.10	38000	38350	36100	50300	27150	38750	36976.86	10.04	16358	43616	41182	39666	37232	35716	40425	36475	193	11550	1000	28670	50	1	19295620	7072	6.50	0.73	12	0.47	5641.00	50436.00	48900	20240617	-25.05	25800	20230727	42.05	48900	-25.05	20240617	30650	19.58	20240116	48900	-25.05	20240617	26450	38.56	20230802	0.25	N	049770	1000	192 억	1937616	N	N	60	N	N
155	20240802	150429	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36550	-2200	5	-5.68	3139097850	84832	49.21	38000	38350	36100	50300	27150	38750	36997.40	10.04	17265	43616	41182	39666	37232	35716	40425	36475	193	11550	1000	28670	50	1	19295620	7053	6.48	0.72	12	0.44	5641.00	50436.00	48900	20240617	-25.26	25800	20230727	41.67	48900	-25.26	20240617	30650	19.25	20240116	48900	-25.26	20240617	26450	38.19	20230802	0.25	N	049770	1000	192 억	1937616	N	N	917	N	N
156	20240802	140434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36550	-2200	5	-5.68	2477348200	66634	38.66	38000	38350	36550	50300	27150	38750	37171.21	10.04	11869	43616	41182	39666	37232	35716	40425	36475	193	11550	1000	28670	50	1	19295620	7053	6.48	0.72	12	0.35	5641.00	50436.00	48900	20240617	-25.26	25800	20230727	41.67	48900	-25.26	20240617	30650	19.25	20240116	48900	-25.26	20240617	26450	38.19	20230802	0.25	N	049770	1000	192 억	1937616	N	N	917	N	N
157	20240802	130433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36700	-2050	5	-5.29	2261326650	60734	35.23	38000	38350	36550	50300	27150	38750	37225.64	10.04	10004	43616	41182	39666	37232	35716	40425	36475	193	11550	1000	28670	50	1	19295620	7081	6.51	0.73	12	0.31	5641.00	50436.00	48900	20240617	-24.95	25800	20230727	42.25	48900	-24.95	20240617	30650	19.74	20240116	48900	-24.95	20240617	26450	38.75	20230802	0.25	N	049770	1000	192 억	1937616	N	N	917	N	N
158	20240802	120433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36700	-2050	5	-5.29	2018425850	54106	31.39	38000	38350	36550	50300	27150	38750	37296.84	10.04	7968	43616	41182	39666	37232	35716	40425	36475	193	11550	1000	28670	50	1	19295620	7081	6.51	0.73	12	0.28	5641.00	50436.00	48900	20240617	-24.95	25800	20230727	42.25	48900	-24.95	20240617	30650	19.74	20240116	48900	-24.95	20240617	26450	38.75	20230802	0.25	N	049770	1000	192 억	1937616	N	N	917	N	N
159	20240802	110433	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	36850	-1900	5	-4.90	1618353150	43210	25.07	38000	38350	36800	50300	27150	38750	37443.99	10.04	5676	43616	41182	39666	37232	35716	40425	36475	193	11550	1000	28670	50	1	19295620	7110	6.53	0.73	12	0.22	5641.00	50436.00	48900	20240617	-24.64	25800	20230727	42.83	48900	-24.64	20240617	30650	20.23	20240116	48900	-24.64	20240617	26450	39.32	20230802	0.25	N	049770	1000	192 억	1937616	N	N	917	N	N
160	20240802	100430	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	37150	-1600	5	-4.13	1020390250	27080	15.71	38000	38350	37100	50300	27150	38750	37668.40	10.04	948	43616	41182	39666	37232	35716	40425	36475	193	11550	1000	28670	50	1	19295620	7168	6.59	0.74	12	0.14	5641.00	50436.00	48900	20240617	-24.03	25800	20230727	43.99	48900	-24.03	20240617	30650	21.21	20240116	48900	-24.03	20240617	26450	40.45	20230802	0.25	N	049770	1000	192 억	1937616	N	N	917	N	N
161	20240802	090435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38100	-650	5	-1.68	291602550	7663	4.45	38000	38350	37900	50300	27150	38750	38024.44	10.04	4530	43616	41182	39666	37232	35716	40425	36475	193	11550	1000	28670	50	1	19295620	7352	6.75	0.76	12	0.04	5641.00	50436.00	48900	20240617	-22.09	25800	20230727	47.67	48900	-22.09	20240617	30650	24.31	20240116	48900	-22.09	20240617	26450	44.05	20230802	0.25	N	049770	1000	192 억	1937616	N	N	917	N	N
162	20240801	160428	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38750	-2900	5	-6.96	6707622650	171717	499.22	42000	42100	38150	54100	29200	41650	39063.34	10.07	-6567	43150	42400	41550	40800	39950	42775	41175	193	12450	1000	30820	50	1	19295620	7477	6.87	0.77	12	0.89	5641.00	50436.00	48900	20240617	-20.76	25400	20230726	52.56	48900	-20.76	20240617	30650	26.43	20240116	48900	-20.76	20240617	26250	47.62	20230801	0.26	N	049770	1000	192 억	1942295	N	N	917	N	N
163	20240801	150441	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38550	-3100	5	-7.44	6264170150	160208	465.76	42000	42100	38150	54100	29200	41650	39100.23	10.07	-5608	43150	42400	41550	40800	39950	42775	41175	193	12450	1000	30820	50	1	19295620	7438	6.83	0.76	12	0.83	5641.00	50436.00	48900	20240617	-21.17	25400	20230726	51.77	48900	-21.17	20240617	30650	25.77	20240116	48900	-21.17	20240617	26250	46.86	20230801	0.26	N	049770	1000	192 억	1942295	N	N	908	N	N
164	20240801	140437	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38550	-3100	5	-7.44	4726422900	120118	349.21	42000	42100	38200	54100	29200	41650	39348.17	10.07	-8059	43150	42400	41550	40800	39950	42775	41175	193	12450	1000	30820	50	1	19295620	7438	6.83	0.76	12	0.62	5641.00	50436.00	48900	20240617	-21.17	25400	20230726	51.77	48900	-21.17	20240617	30650	25.77	20240116	48900	-21.17	20240617	26250	46.86	20230801	0.26	N	049770	1000	192 억	1942295	N	N	908	N	N
165	20240801	130431	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39000	-2650	5	-6.36	2413180150	60180	174.96	42000	42100	38900	54100	29200	41650	40099.37	10.07	-5244	43150	42400	41550	40800	39950	42775	41175	193	12450	1000	30820	50	1	19295620	7525	6.91	0.77	12	0.31	5641.00	50436.00	48900	20240617	-20.25	25400	20230726	53.54	48900	-20.25	20240617	30650	27.24	20240116	48900	-20.25	20240617	26250	48.57	20230801	0.26	N	049770	1000	192 억	1942295	N	N	908	N	N
166	20240801	120434	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	-1100	5	-2.64	812249350	19642	57.10	42000	42100	39950	54100	29200	41650	41352.68	10.07	-58	43150	42400	41550	40800	39950	42775	41175	193	12450	1000	30820	50	1	19295620	7824	7.19	0.80	12	0.10	5641.00	50436.00	48900	20240617	-17.08	25400	20230726	59.65	48900	-17.08	20240617	30650	32.30	20240116	48900	-17.08	20240617	26250	54.48	20230801	0.26	N	049770	1000	192 억	1942295	N	N	908	N	N
167	20240801	110435	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	150	2	0.36	215093950	5145	14.96	42000	42100	41650	54100	29200	41650	41806.40	10.07	-1901	43150	42400	41550	40800	39950	42775	41175	193	12450	1000	30820	50	1	19295620	8066	7.41	0.83	12	0.03	5641.00	50436.00	48900	20240617	-14.52	25400	20230726	64.57	48900	-14.52	20240617	30650	36.38	20240116	48900	-14.52	20240617	26250	59.24	20230801	0.26	N	049770	1000	192 억	1942295	N	N	908	N	N
168	20240801	100432	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	0	3	0.00	172188650	4118	11.97	42000	42100	41650	54100	29200	41650	41813.66	10.07	-2194	43150	42400	41550	40800	39950	42775	41175	193	12450	1000	30820	50	1	19295620	8037	7.38	0.83	12	0.02	5641.00	50436.00	48900	20240617	-14.83	25400	20230726	63.98	48900	-14.83	20240617	30650	35.89	20240116	48900	-14.83	20240617	26250	58.67	20230801	0.26	N	049770	1000	192 억	1942295	N	N	908	N	N
169	20240801	090424	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	350	2	0.84	8608800	205	0.60	42000	42000	41700	54100	29200	41650	41994.15	10.07	-119	43150	42400	41550	40800	39950	42775	41175	193	12450	1000	30820	50	1	19295620	8104	7.45	0.83	12	0.00	5641.00	50436.00	48900	20240617	-14.11	25400	20230726	65.35	48900	-14.11	20240617	30650	37.03	20240116	48900	-14.11	20240617	26250	60.00	20230801	0.26	N	049770	1000	192 억	1942295	N	N	908	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History