KissMeData/145990/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 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	20230831	160852	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	800	2	1.78	1419080950	31102	118.89	45000	46250	44850	58500	31500	45000	45625.93	4.42	-2220	46066	45532	45116	44582	44166	45325	44375	516	13500	5000	33300	50	1	10313449	4724	7.09	0.37	12	0.30	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.55	N	145990	5000	515 억	456216	N	N	4	N	N
3	20230831	151109	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45900	900	2	2.00	1384576350	30350	116.02	45000	46250	44850	58500	31500	45000	45620.31	4.42	-1943	46066	45532	45116	44582	44166	45325	44375	516	13500	5000	33300	50	1	10313449	4734	7.11	0.37	12	0.29	6458.00	123934.00	53300	20230508	-13.88	34400	20221013	33.43	53300	-13.88	20230508	38100	20.47	20230103	53300	-13.88	20230508	34400	33.43	20221013	0.55	N	145990	5000	515 억	456216	N	N	4	N	N
4	20230831	141215	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46000	1000	2	2.22	1173231350	25751	98.44	45000	46250	44850	58500	31500	45000	45560.61	4.42	-256	46066	45532	45116	44582	44166	45325	44375	516	13500	5000	33300	50	1	10313449	4744	7.12	0.37	12	0.25	6458.00	123934.00	53300	20230508	-13.70	34400	20221013	33.72	53300	-13.70	20230508	38100	20.73	20230103	53300	-13.70	20230508	34400	33.72	20221013	0.55	N	145990	5000	515 억	456216	N	N	4	N	N
5	20230831	131142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46000	1000	2	2.22	911247450	20046	76.63	45000	46250	44850	58500	31500	45000	45457.82	4.42	-31	46066	45532	45116	44582	44166	45325	44375	516	13500	5000	33300	50	1	10313449	4744	7.12	0.37	12	0.19	6458.00	123934.00	53300	20230508	-13.70	34400	20221013	33.72	53300	-13.70	20230508	38100	20.73	20230103	53300	-13.70	20230508	34400	33.72	20221013	0.55	N	145990	5000	515 억	456216	N	N	4	N	N
6	20230831	121212	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45600	600	2	1.33	612287500	13527	51.71	45000	45700	44850	58500	31500	45000	45264.10	4.42	-462	46066	45532	45116	44582	44166	45325	44375	516	13500	5000	33300	50	1	10313449	4703	7.06	0.37	12	0.13	6458.00	123934.00	53300	20230508	-14.45	34400	20221013	32.56	53300	-14.45	20230508	38100	19.69	20230103	53300	-14.45	20230508	34400	32.56	20221013	0.55	N	145990	5000	515 억	456216	N	N	4	N	N
7	20230831	111650	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45600	600	2	1.33	518714800	11476	43.87	45000	45700	44850	58500	31500	45000	45199.97	4.42	-354	46066	45532	45116	44582	44166	45325	44375	516	13500	5000	33300	50	1	10313449	4703	7.06	0.37	12	0.11	6458.00	123934.00	53300	20230508	-14.45	34400	20221013	32.56	53300	-14.45	20230508	38100	19.69	20230103	53300	-14.45	20230508	34400	32.56	20221013	0.55	N	145990	5000	515 억	456216	N	N	4	N	N
8	20230831	101303	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44950	-50	5	-0.11	190297450	4229	16.17	45000	45300	44850	58500	31500	45000	44998.21	4.42	298	46066	45532	45116	44582	44166	45325	44375	516	13500	5000	33300	50	1	10313449	4636	6.96	0.36	12	0.04	6458.00	123934.00	53300	20230508	-15.67	34400	20221013	30.67	53300	-15.67	20230508	38100	17.98	20230103	53300	-15.67	20230508	34400	30.67	20221013	0.55	N	145990	5000	515 억	456216	N	N	4	N	N
9	20230831	091130	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	150	2	0.33	39140850	869	3.32	45000	45300	44850	58500	31500	45000	45041.25	4.42	147	46066	45532	45116	44582	44166	45325	44375	516	13500	5000	33300	50	1	10313449	4657	6.99	0.36	12	0.01	6458.00	123934.00	53300	20230508	-15.29	34400	20221013	31.25	53300	-15.29	20230508	38100	18.50	20230103	53300	-15.29	20230508	34400	31.25	20221013	0.55	N	145990	5000	515 억	456216	N	N	4	N	N
10	20230830	160856	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	-50	5	-0.11	1173713750	25979	69.44	45450	45650	44700	58500	31550	45050	45179.93	4.35	7270	47516	46282	45666	44432	43816	45975	44125	516	13450	5000	33330	50	1	10313449	4641	6.97	0.36	12	0.25	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.54	N	145990	5000	515 억	448897	N	N	4	N	N
11	20230830	151045	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	100	2	0.22	1129238050	24992	66.80	45450	45650	44700	58500	31550	45050	45183.98	4.35	7098	47516	46282	45666	44432	43816	45975	44125	516	13450	5000	33330	50	1	10313449	4657	6.99	0.36	12	0.24	6458.00	123934.00	53300	20230508	-15.29	34400	20221013	31.25	53300	-15.29	20230508	38100	18.50	20230103	53300	-15.29	20230508	34400	31.25	20221013	0.54	N	145990	5000	515 억	448897	N	N	0	N	N
12	20230830	141135	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	100	2	0.22	1014846200	22458	60.03	45450	45650	44700	58500	31550	45050	45188.63	4.35	5994	47516	46282	45666	44432	43816	45975	44125	516	13450	5000	33330	50	1	10313449	4657	6.99	0.36	12	0.22	6458.00	123934.00	53300	20230508	-15.29	34400	20221013	31.25	53300	-15.29	20230508	38100	18.50	20230103	53300	-15.29	20230508	34400	31.25	20221013	0.54	N	145990	5000	515 억	448897	N	N	0	N	N
13	20230830	131125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	-150	5	-0.33	669063900	14781	39.51	45450	45650	44700	58500	31550	45050	45265.13	4.35	3399	47516	46282	45666	44432	43816	45975	44125	516	13450	5000	33330	50	1	10313449	4631	6.95	0.36	12	0.14	6458.00	123934.00	53300	20230508	-15.76	34400	20221013	30.52	53300	-15.76	20230508	38100	17.85	20230103	53300	-15.76	20230508	34400	30.52	20221013	0.54	N	145990	5000	515 억	448897	N	N	0	N	N
14	20230830	121136	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45600	550	2	1.22	561640800	12411	33.17	45450	45650	44700	58500	31550	45050	45253.47	4.35	3225	47516	46282	45666	44432	43816	45975	44125	516	13450	5000	33330	50	1	10313449	4703	7.06	0.37	12	0.12	6458.00	123934.00	53300	20230508	-14.45	34400	20221013	32.56	53300	-14.45	20230508	38100	19.69	20230103	53300	-14.45	20230508	34400	32.56	20221013	0.54	N	145990	5000	515 억	448897	N	N	0	N	N
15	20230830	111633	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45550	500	2	1.11	491658550	10875	29.07	45450	45650	44700	58500	31550	45050	45209.98	4.35	2990	47516	46282	45666	44432	43816	45975	44125	516	13450	5000	33330	50	1	10313449	4698	7.05	0.37	12	0.11	6458.00	123934.00	53300	20230508	-14.54	34400	20221013	32.41	53300	-14.54	20230508	38100	19.55	20230103	53300	-14.54	20230508	34400	32.41	20221013	0.54	N	145990	5000	515 억	448897	N	N	0	N	N
16	20230830	101214	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45150	100	2	0.22	296256550	6571	17.56	45450	45600	44700	58500	31550	45050	45085.46	4.35	974	47516	46282	45666	44432	43816	45975	44125	516	13450	5000	33330	50	1	10313449	4657	6.99	0.36	12	0.06	6458.00	123934.00	53300	20230508	-15.29	34400	20221013	31.25	53300	-15.29	20230508	38100	18.50	20230103	53300	-15.29	20230508	34400	31.25	20221013	0.54	N	145990	5000	515 억	448897	N	N	0	N	N
17	20230830	091112	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	50	2	0.11	79823600	1767	4.72	45450	45600	45050	58500	31550	45050	45174.65	4.35	-146	47516	46282	45666	44432	43816	45975	44125	516	13450	5000	33330	50	1	10313449	4651	6.98	0.36	12	0.02	6458.00	123934.00	53300	20230508	-15.38	34400	20221013	31.10	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	34400	31.10	20221013	0.54	N	145990	5000	515 억	448897	N	N	0	N	N
18	20230829	160851	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45050	-150	5	-0.33	1718964400	37396	124.35	45750	46900	45050	58700	31650	45200	45968.10	4.32	3607	46766	45982	45316	44532	43866	45650	44200	516	13500	5000	33440	50	1	10313449	4646	6.98	0.36	12	0.36	6458.00	123934.00	53300	20230508	-15.48	34400	20221013	30.96	53300	-15.48	20230508	38100	18.24	20230103	53300	-15.48	20230508	34400	30.96	20221013	0.50	N	145990	5000	515 억	445123	N	N	0	N	N
19	20230829	151054	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	200	2	0.44	1656662900	36016	119.76	45750	46900	45250	58700	31650	45200	45999.06	4.32	3703	46766	45982	45316	44532	43866	45650	44200	516	13500	5000	33440	50	1	10313449	4682	7.03	0.37	12	0.35	6458.00	123934.00	53300	20230508	-14.82	34400	20221013	31.98	53300	-14.82	20230508	38100	19.16	20230103	53300	-14.82	20230508	34400	31.98	20221013	0.50	N	145990	5000	515 억	445123	N	N	0	N	N
20	20230829	141212	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45550	350	2	0.77	1529160200	33208	110.42	45750	46900	45350	58700	31650	45200	46049.20	4.32	4729	46766	45982	45316	44532	43866	45650	44200	516	13500	5000	33440	50	1	10313449	4698	7.05	0.37	12	0.32	6458.00	123934.00	53300	20230508	-14.54	34400	20221013	32.41	53300	-14.54	20230508	38100	19.55	20230103	53300	-14.54	20230508	34400	32.41	20221013	0.50	N	145990	5000	515 억	445123	N	N	0	N	N
21	20230829	131124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45650	450	2	1.00	1436807250	31181	103.68	45750	46900	45350	58700	31650	45200	46080.96	4.32	4913	46766	45982	45316	44532	43866	45650	44200	516	13500	5000	33440	50	1	10313449	4708	7.07	0.37	12	0.30	6458.00	123934.00	53300	20230508	-14.35	34400	20221013	32.70	53300	-14.35	20230508	38100	19.82	20230103	53300	-14.35	20230508	34400	32.70	20221013	0.50	N	145990	5000	515 억	445123	N	N	0	N	N
22	20230829	121200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45550	350	2	0.77	1343899600	29140	96.89	45750	46900	45350	58700	31650	45200	46120.27	4.32	5229	46766	45982	45316	44532	43866	45650	44200	516	13500	5000	33440	50	1	10313449	4698	7.05	0.37	12	0.28	6458.00	123934.00	53300	20230508	-14.54	34400	20221013	32.41	53300	-14.54	20230508	38100	19.55	20230103	53300	-14.54	20230508	34400	32.41	20221013	0.50	N	145990	5000	515 억	445123	N	N	0	N	N
23	20230829	111840	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45800	600	2	1.33	1151339850	24910	82.83	45750	46900	45350	58700	31650	45200	46222.00	4.32	4950	46766	45982	45316	44532	43866	45650	44200	516	13500	5000	33440	50	1	10313449	4724	7.09	0.37	12	0.24	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.50	N	145990	5000	515 억	445123	N	N	0	N	N
24	20230829	101300	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	46800	1600	2	3.54	935926500	20236	67.29	45750	46900	45350	58700	31650	45200	46253.12	4.32	5238	46766	45982	45316	44532	43866	45650	44200	516	13500	5000	33440	50	1	10313449	4827	7.25	0.38	12	0.20	6458.00	123934.00	53300	20230508	-12.20	34400	20221013	36.05	53300	-12.20	20230508	38100	22.83	20230103	53300	-12.20	20230508	34400	36.05	20221013	0.50	N	145990	5000	515 억	445123	N	N	0	N	N
25	20230829	090837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45750	550	2	1.22	88952150	1947	6.47	45750	45900	45350	58700	31650	45200	45699.34	4.32	-20	46766	45982	45316	44532	43866	45650	44200	516	13500	5000	33440	50	1	10313449	4718	7.08	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.17	34400	20221013	32.99	53300	-14.17	20230508	38100	20.08	20230103	53300	-14.17	20230508	34400	32.99	20221013	0.50	N	145990	5000	515 억	445123	N	N	0	N	N
26	20230828	160826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	-50	5	-0.11	1353394000	29926	37.72	46100	46100	44650	58800	31700	45250	45224.54	4.35	-2245	46816	46032	45016	44232	43216	46425	44625	516	13550	5000	33480	50	1	10313449	4662	7.00	0.36	12	0.29	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.50	N	145990	5000	515 억	448340	N	N	0	N	N
27	20230828	150836	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45300	50	2	0.11	1320195400	29191	36.80	46100	46100	44650	58800	31700	45250	45225.95	4.35	-2291	46816	46032	45016	44232	43216	46425	44625	516	13550	5000	33480	50	1	10313449	4672	7.01	0.37	12	0.28	6458.00	123934.00	53300	20230508	-15.01	34400	20221013	31.69	53300	-15.01	20230508	38100	18.90	20230103	53300	-15.01	20230508	34400	31.69	20221013	0.50	N	145990	5000	515 억	448340	N	N	0	N	N
28	20230828	140837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	-50	5	-0.11	1244936500	27528	34.70	46100	46100	44650	58800	31700	45250	45224.18	4.35	-1858	46816	46032	45016	44232	43216	46425	44625	516	13550	5000	33480	50	1	10313449	4662	7.00	0.36	12	0.27	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.50	N	145990	5000	515 억	448340	N	N	0	N	N
29	20230828	130844	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45450	200	2	0.44	1172180800	25921	32.68	46100	46100	44650	58800	31700	45250	45221.06	4.35	-1801	46816	46032	45016	44232	43216	46425	44625	516	13550	5000	33480	50	1	10313449	4687	7.04	0.37	12	0.25	6458.00	123934.00	53300	20230508	-14.73	34400	20221013	32.12	53300	-14.73	20230508	38100	19.29	20230103	53300	-14.73	20230508	34400	32.12	20221013	0.50	N	145990	5000	515 억	448340	N	N	0	N	N
30	20230828	120836	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45200	-50	5	-0.11	1115713900	24675	31.10	46100	46100	44650	58800	31700	45250	45216.09	4.35	-1936	46816	46032	45016	44232	43216	46425	44625	516	13550	5000	33480	50	1	10313449	4662	7.00	0.36	12	0.24	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.50	N	145990	5000	515 억	448340	N	N	0	N	N
31	20230828	110832	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45400	150	2	0.33	1045152300	23113	29.14	46100	46100	44650	58800	31700	45250	45218.97	4.35	-2074	46816	46032	45016	44232	43216	46425	44625	516	13550	5000	33480	50	1	10313449	4682	7.03	0.37	12	0.22	6458.00	123934.00	53300	20230508	-14.82	34400	20221013	31.98	53300	-14.82	20230508	38100	19.16	20230103	53300	-14.82	20230508	34400	31.98	20221013	0.50	N	145990	5000	515 억	448340	N	N	0	N	N
32	20230828	100823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44850	-400	5	-0.88	791280500	17492	22.05	46100	46100	44650	58800	31700	45250	45236.55	4.35	-2961	46816	46032	45016	44232	43216	46425	44625	516	13550	5000	33480	50	1	10313449	4626	6.94	0.36	12	0.17	6458.00	123934.00	53300	20230508	-15.85	34400	20221013	30.38	53300	-15.85	20230508	38100	17.72	20230103	53300	-15.85	20230508	34400	30.38	20221013	0.50	N	145990	5000	515 억	448340	N	N	0	N	N
33	20230828	090837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45250	0	3	0.00	305121750	6677	8.42	46100	46100	45100	58800	31700	45250	45711.25	4.35	-2222	46816	46032	45016	44232	43216	46425	44625	516	13550	5000	33480	50	1	10313449	4667	7.01	0.37	12	0.06	6458.00	123934.00	53300	20230508	-15.10	34400	20221013	31.54	53300	-15.10	20230508	38100	18.77	20230103	53300	-15.10	20230508	34400	31.54	20221013	0.50	N	145990	5000	515 억	448340	N	N	0	N	N
34	20230825	160831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45250	1250	2	2.84	3548978600	78918	264.61	44200	45800	44000	57200	30800	44000	44970.95	4.28	6575	45300	44650	44300	43650	43300	44475	43475	516	13200	5000	32560	50	1	10313449	4667	7.01	0.37	12	0.77	6458.00	123934.00	53300	20230508	-15.10	34400	20221013	31.54	53300	-15.10	20230508	38100	18.77	20230103	53300	-15.10	20230508	34400	31.54	20221013	0.51	N	145990	5000	515 억	441093	N	N	0	N	N
35	20230825	150835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45100	1100	2	2.50	3271512250	72787	244.06	44200	45800	44000	57200	30800	44000	44947.20	4.28	5465	45300	44650	44300	43650	43300	44475	43475	516	13200	5000	32560	50	1	10313449	4651	6.98	0.36	12	0.71	6458.00	123934.00	53300	20230508	-15.38	34400	20221013	31.10	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	34400	31.10	20221013	0.51	N	145990	5000	515 억	441093	N	N	0	N	N
36	20230825	140833	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	900	2	2.05	2924949950	65071	218.18	44200	45800	44000	57200	30800	44000	44951.05	4.28	6253	45300	44650	44300	43650	43300	44475	43475	516	13200	5000	32560	50	1	10313449	4631	6.95	0.36	12	0.63	6458.00	123934.00	53300	20230508	-15.76	34400	20221013	30.52	53300	-15.76	20230508	38100	17.85	20230103	53300	-15.76	20230508	34400	30.52	20221013	0.51	N	145990	5000	515 억	441093	N	N	0	N	N
37	20230825	130829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45000	1000	2	2.27	2710638450	60311	202.22	44200	45800	44000	57200	30800	44000	44945.33	4.28	6765	45300	44650	44300	43650	43300	44475	43475	516	13200	5000	32560	50	1	10313449	4641	6.97	0.36	12	0.58	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.51	N	145990	5000	515 억	441093	N	N	0	N	N
38	20230825	120829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44900	900	2	2.05	2541579250	56549	189.61	44200	45800	44000	57200	30800	44000	44945.78	4.28	6222	45300	44650	44300	43650	43300	44475	43475	516	13200	5000	32560	50	1	10313449	4631	6.95	0.36	12	0.55	6458.00	123934.00	53300	20230508	-15.76	34400	20221013	30.52	53300	-15.76	20230508	38100	17.85	20230103	53300	-15.76	20230508	34400	30.52	20221013	0.51	N	145990	5000	515 억	441093	N	N	0	N	N
39	20230825	110831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44600	600	2	1.36	2232912850	49702	166.65	44200	45800	44000	57200	30800	44000	44927.19	4.28	4185	45300	44650	44300	43650	43300	44475	43475	516	13200	5000	32560	50	1	10313449	4600	6.91	0.36	12	0.48	6458.00	123934.00	53300	20230508	-16.32	34400	20221013	29.65	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	34400	29.65	20221013	0.51	N	145990	5000	515 억	441093	N	N	0	N	N
40	20230825	100834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44350	350	2	0.80	1683278800	37471	125.64	44200	45800	44000	57200	30800	44000	44923.73	4.28	3763	45300	44650	44300	43650	43300	44475	43475	516	13200	5000	32560	50	1	10313449	4574	6.87	0.36	12	0.36	6458.00	123934.00	53300	20230508	-16.79	34400	20221013	28.92	53300	-16.79	20230508	38100	16.40	20230103	53300	-16.79	20230508	34400	28.92	20221013	0.51	N	145990	5000	515 억	441093	N	N	0	N	N
41	20230825	090829	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	45550	1550	2	3.52	804299400	17833	59.79	44200	45650	44200	57200	30800	44000	45105.65	4.28	4339	45300	44650	44300	43650	43300	44475	43475	516	13200	5000	32560	50	1	10313449	4698	7.05	0.37	12	0.17	6458.00	123934.00	53300	20230508	-14.54	34400	20221013	32.41	53300	-14.54	20230508	38100	19.55	20230103	53300	-14.54	20230508	34400	32.41	20221013	0.51	N	145990	5000	515 억	441093	N	N	0	N	N
42	20230824	160823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	0	3	0.00	1303469000	29373	147.87	44900	44950	43950	57200	30800	44000	44377.32	4.33	-4033	44733	44366	43833	43466	42933	44550	43650	516	13200	5000	32560	50	1	10313449	4538	6.81	0.36	12	0.28	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.51	N	145990	5000	515 억	446120	N	N	0	N	N
43	20230824	150822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44050	50	2	0.11	1206066350	27162	136.74	44900	44950	43950	57200	30800	44000	44402.71	4.33	-4367	44733	44366	43833	43466	42933	44550	43650	516	13200	5000	32560	50	1	10313449	4543	6.82	0.36	12	0.26	6458.00	123934.00	53300	20230508	-17.35	34400	20221013	28.05	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	34400	28.05	20221013	0.51	N	145990	5000	515 억	446120	N	N	0	N	N
44	20230824	140824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44250	250	2	0.57	1088497350	24501	123.34	44900	44950	43950	57200	30800	44000	44426.65	4.33	-4430	44733	44366	43833	43466	42933	44550	43650	516	13200	5000	32560	50	1	10313449	4564	6.85	0.36	12	0.24	6458.00	123934.00	53300	20230508	-16.98	34400	20221013	28.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	34400	28.63	20221013	0.51	N	145990	5000	515 억	446120	N	N	0	N	N
45	20230824	130827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44300	300	2	0.68	951564050	21403	107.75	44900	44950	43950	57200	30800	44000	44459.38	4.33	-4330	44733	44366	43833	43466	42933	44550	43650	516	13200	5000	32560	50	1	10313449	4569	6.86	0.36	12	0.21	6458.00	123934.00	53300	20230508	-16.89	34400	20221013	28.78	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	34400	28.78	20221013	0.51	N	145990	5000	515 억	446120	N	N	0	N	N
46	20230824	120830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44400	400	2	0.91	890209950	20019	100.78	44900	44950	43950	57200	30800	44000	44468.25	4.33	-4279	44733	44366	43833	43466	42933	44550	43650	516	13200	5000	32560	50	1	10313449	4579	6.88	0.36	12	0.19	6458.00	123934.00	53300	20230508	-16.70	34400	20221013	29.07	53300	-16.70	20230508	38100	16.54	20230103	53300	-16.70	20230508	34400	29.07	20221013	0.51	N	145990	5000	515 억	446120	N	N	0	N	N
47	20230824	110827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44700	700	2	1.59	761848500	17139	86.28	44900	44950	43950	57200	30800	44000	44451.16	4.33	-4334	44733	44366	43833	43466	42933	44550	43650	516	13200	5000	32560	50	1	10313449	4610	6.92	0.36	12	0.17	6458.00	123934.00	53300	20230508	-16.14	34400	20221013	29.94	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	34400	29.94	20221013	0.51	N	145990	5000	515 억	446120	N	N	0	N	N
48	20230824	100822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44150	150	2	0.34	447833650	10087	50.78	44900	44950	43950	57200	30800	44000	44397.11	4.33	-3832	44733	44366	43833	43466	42933	44550	43650	516	13200	5000	32560	50	1	10313449	4553	6.84	0.36	12	0.10	6458.00	123934.00	53300	20230508	-17.17	34400	20221013	28.34	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	34400	28.34	20221013	0.51	N	145990	5000	515 억	446120	N	N	0	N	N
49	20230824	090825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44550	550	2	1.25	238355950	5343	26.90	44900	44950	44100	57200	30800	44000	44610.88	4.33	-2991	44733	44366	43833	43466	42933	44550	43650	516	13200	5000	32560	50	1	10313449	4595	6.90	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.51	N	145990	5000	515 억	446120	N	N	0	N	N
50	20230823	160821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	400	2	0.92	868802800	19846	41.97	43300	44200	43300	56600	30550	43600	43777.12	4.32	473	45566	44582	43516	42532	41466	45075	43025	516	13000	5000	32260	50	1	10313449	4538	6.81	0.36	12	0.19	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.53	N	145990	5000	515 억	445149	N	N	0	N	N
51	20230823	150821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	400	2	0.92	812921000	18575	39.28	43300	44200	43300	56600	30550	43600	43764.26	4.32	804	45566	44582	43516	42532	41466	45075	43025	516	13000	5000	32260	50	1	10313449	4538	6.81	0.36	12	0.18	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.53	N	145990	5000	515 억	445149	N	N	0	N	N
52	20230823	140827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	350	2	0.80	630493050	14434	30.53	43300	44100	43300	56600	30550	43600	43681.11	4.32	1038	45566	44582	43516	42532	41466	45075	43025	516	13000	5000	32260	50	1	10313449	4533	6.81	0.35	12	0.14	6458.00	123934.00	53300	20230508	-17.54	34400	20221013	27.76	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	34400	27.76	20221013	0.53	N	145990	5000	515 억	445149	N	N	0	N	N
53	20230823	130819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	-100	5	-0.23	460782900	10560	22.33	43300	44100	43300	56600	30550	43600	43634.75	4.32	-436	45566	44582	43516	42532	41466	45075	43025	516	13000	5000	32260	50	1	10313449	4486	6.74	0.35	12	0.10	6458.00	123934.00	53300	20230508	-18.39	34400	20221013	26.45	53300	-18.39	20230508	38100	14.17	20230103	53300	-18.39	20230508	34400	26.45	20221013	0.53	N	145990	5000	515 억	445149	N	N	0	N	N
54	20230823	120826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43400	-200	5	-0.46	417950300	9575	20.25	43300	44100	43300	56600	30550	43600	43650.17	4.32	-569	45566	44582	43516	42532	41466	45075	43025	516	13000	5000	32260	50	1	10313449	4476	6.72	0.35	12	0.09	6458.00	123934.00	53300	20230508	-18.57	34400	20221013	26.16	53300	-18.57	20230508	38100	13.91	20230103	53300	-18.57	20230508	34400	26.16	20221013	0.53	N	145990	5000	515 억	445149	N	N	0	N	N
55	20230823	110820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	150	2	0.34	317441000	7264	15.36	43300	44100	43300	56600	30550	43600	43700.59	4.32	-675	45566	44582	43516	42532	41466	45075	43025	516	13000	5000	32260	50	1	10313449	4512	6.77	0.35	12	0.07	6458.00	123934.00	53300	20230508	-17.92	34400	20221013	27.18	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	34400	27.18	20221013	0.53	N	145990	5000	515 억	445149	N	N	0	N	N
56	20230823	100820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	150	2	0.34	229412200	5249	11.10	43300	44100	43300	56600	30550	43600	43705.91	4.32	-1237	45566	44582	43516	42532	41466	45075	43025	516	13000	5000	32260	50	1	10313449	4512	6.77	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.92	34400	20221013	27.18	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	34400	27.18	20221013	0.53	N	145990	5000	515 억	445149	N	N	0	N	N
57	20230823	090828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43900	300	2	0.69	52563750	1209	2.56	43300	43900	43300	56600	30550	43600	43476.95	4.32	106	45566	44582	43516	42532	41466	45075	43025	516	13000	5000	32260	50	1	10313449	4528	6.80	0.35	12	0.01	6458.00	123934.00	53300	20230508	-17.64	34400	20221013	27.62	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	34400	27.62	20221013	0.53	N	145990	5000	515 억	445149	N	N	0	N	N
58	20230822	160817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43600	600	2	1.40	2058887500	47152	149.50	43000	44500	42450	55900	30100	43000	43665.61	4.23	7479	44966	43982	43416	42432	41866	43700	42150	516	12900	5000	31820	50	1	10313449	4497	6.75	0.35	12	0.46	6458.00	123934.00	53300	20230508	-18.20	34400	20221013	26.74	53300	-18.20	20230508	38100	14.44	20230103	53300	-18.20	20230508	34400	26.74	20221013	0.50	N	145990	5000	515 억	435992	N	N	0	N	N
59	20230822	150818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43950	950	2	2.21	1970539050	45130	143.09	43000	44500	42450	55900	30100	43000	43664.35	4.23	7679	44966	43982	43416	42432	41866	43700	42150	516	12900	5000	31820	50	1	10313449	4533	6.81	0.35	12	0.44	6458.00	123934.00	53300	20230508	-17.54	34400	20221013	27.76	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	34400	27.76	20221013	0.50	N	145990	5000	515 억	435992	N	N	0	N	N
60	20230822	140819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44000	1000	2	2.33	1629095700	37399	118.58	43000	44500	42450	55900	30100	43000	43560.62	4.23	7790	44966	43982	43416	42432	41866	43700	42150	516	12900	5000	31820	50	1	10313449	4538	6.81	0.36	12	0.36	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.50	N	145990	5000	515 억	435992	N	N	0	N	N
61	20230822	130816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	750	2	1.74	1426852150	32795	103.98	43000	44500	42450	55900	30100	43000	43509.00	4.23	6243	44966	43982	43416	42432	41866	43700	42150	516	12900	5000	31820	50	1	10313449	4512	6.77	0.35	12	0.32	6458.00	123934.00	53300	20230508	-17.92	34400	20221013	27.18	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	34400	27.18	20221013	0.50	N	145990	5000	515 억	435992	N	N	0	N	N
62	20230822	120804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	650	2	1.51	1292843250	29733	94.27	43000	44500	42450	55900	30100	43000	43482.57	4.23	5731	44966	43982	43416	42432	41866	43700	42150	516	12900	5000	31820	50	1	10313449	4502	6.76	0.35	12	0.29	6458.00	123934.00	53300	20230508	-18.11	34400	20221013	26.89	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	34400	26.89	20221013	0.50	N	145990	5000	515 억	435992	N	N	0	N	N
63	20230822	110816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	44100	1100	2	2.56	1186039050	27299	86.55	43000	44500	42450	55900	30100	43000	43447.06	4.23	5833	44966	43982	43416	42432	41866	43700	42150	516	12900	5000	31820	50	1	10313449	4548	6.83	0.36	12	0.26	6458.00	123934.00	53300	20230508	-17.26	34400	20221013	28.20	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	34400	28.20	20221013	0.50	N	145990	5000	515 억	435992	N	N	0	N	N
64	20230822	100812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	650	2	1.51	563906850	13140	41.66	43000	43750	42450	55900	30100	43000	42914.96	4.23	2076	44966	43982	43416	42432	41866	43700	42150	516	12900	5000	31820	50	1	10313449	4502	6.76	0.35	12	0.13	6458.00	123934.00	53300	20230508	-18.11	34400	20221013	26.89	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	34400	26.89	20221013	0.50	N	145990	5000	515 억	435992	N	N	0	N	N
65	20230822	090814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	200	2	0.47	167912500	3924	12.44	43000	43250	42450	55900	30100	43000	42788.46	4.23	1668	44966	43982	43416	42432	41866	43700	42150	516	12900	5000	31820	50	1	10313449	4455	6.69	0.35	12	0.04	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34400	25.58	20221013	0.50	N	145990	5000	515 억	435992	N	N	0	N	N
66	20230821	160811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	-150	5	-0.35	1368679600	31521	19.13	44100	44400	42850	56000	30250	43150	43422.36	4.25	-2275	50083	46616	43833	40366	37583	48350	42100	516	12850	5000	31930	50	1	10313449	4435	6.66	0.35	12	0.31	6458.00	123934.00	53300	20230508	-19.32	34400	20221013	25.00	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	34400	25.00	20221013	0.53	N	145990	5000	515 억	437971	N	N	5	N	N
67	20230821	150817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42900	-250	5	-0.58	1301295250	29953	18.17	44100	44400	42850	56000	30250	43150	43444.67	4.25	-2458	50083	46616	43833	40366	37583	48350	42100	516	12850	5000	31930	50	1	10313449	4424	6.64	0.35	12	0.29	6458.00	123934.00	53300	20230508	-19.51	34400	20221013	24.71	53300	-19.51	20230508	38100	12.60	20230103	53300	-19.51	20230508	34400	24.71	20221013	0.53	N	145990	5000	515 억	437971	N	N	5	N	N
68	20230821	140814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43100	-50	5	-0.12	1191410850	27400	16.63	44100	44400	43050	56000	30250	43150	43482.27	4.25	-2425	50083	46616	43833	40366	37583	48350	42100	516	12850	5000	31930	50	1	10313449	4445	6.67	0.35	12	0.27	6458.00	123934.00	53300	20230508	-19.14	34400	20221013	25.29	53300	-19.14	20230508	38100	13.12	20230103	53300	-19.14	20230508	34400	25.29	20221013	0.53	N	145990	5000	515 억	437971	N	N	5	N	N
69	20230821	130823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	0	3	0.00	1109993350	25512	15.48	44100	44400	43050	56000	30250	43150	43508.82	4.25	-2868	50083	46616	43833	40366	37583	48350	42100	516	12850	5000	31930	50	1	10313449	4450	6.68	0.35	12	0.25	6458.00	123934.00	53300	20230508	-19.04	34400	20221013	25.44	53300	-19.04	20230508	38100	13.25	20230103	53300	-19.04	20230508	34400	25.44	20221013	0.53	N	145990	5000	515 억	437971	N	N	5	N	N
70	20230821	120819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	350	2	0.81	1048059700	24080	14.61	44100	44400	43050	56000	30250	43150	43524.23	4.25	-2844	50083	46616	43833	40366	37583	48350	42100	516	12850	5000	31930	50	1	10313449	4486	6.74	0.35	12	0.23	6458.00	123934.00	53300	20230508	-18.39	34400	20221013	26.45	53300	-18.39	20230508	38100	14.17	20230103	53300	-18.39	20230508	34400	26.45	20221013	0.53	N	145990	5000	515 억	437971	N	N	5	N	N
71	20230821	110814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43300	150	2	0.35	906791250	20811	12.63	44100	44400	43050	56000	30250	43150	43572.89	4.25	-2905	50083	46616	43833	40366	37583	48350	42100	516	12850	5000	31930	50	1	10313449	4466	6.70	0.35	12	0.20	6458.00	123934.00	53300	20230508	-18.76	34400	20221013	25.87	53300	-18.76	20230508	38100	13.65	20230103	53300	-18.76	20230508	34400	25.87	20221013	0.53	N	145990	5000	515 억	437971	N	N	5	N	N
72	20230821	100812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	350	2	0.81	700752800	16059	9.74	44100	44400	43050	56000	30250	43150	43636.44	4.25	-2718	50083	46616	43833	40366	37583	48350	42100	516	12850	5000	31930	50	1	10313449	4486	6.74	0.35	12	0.16	6458.00	123934.00	53300	20230508	-18.39	34400	20221013	26.45	53300	-18.39	20230508	38100	14.17	20230103	53300	-18.39	20230508	34400	26.45	20221013	0.53	N	145990	5000	515 억	437971	N	N	5	N	N
73	20230821	090820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43300	150	2	0.35	345310500	7907	4.80	44100	44400	43050	56000	30250	43150	43672.15	4.25	-3048	50083	46616	43833	40366	37583	48350	42100	516	12850	5000	31930	50	1	10313449	4466	6.70	0.35	12	0.08	6458.00	123934.00	53300	20230508	-18.76	34400	20221013	25.87	53300	-18.76	20230508	38100	13.65	20230103	53300	-18.76	20230508	34400	25.87	20221013	0.53	N	145990	5000	515 억	437971	N	N	5	N	N
74	20230818	160813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	1350	2	3.23	7250515000	163981	439.22	41500	47300	41050	54300	29300	41800	44215.74	4.29	-4268	44100	42950	41700	40550	39300	43000	40600	516	12500	5000	30930	50	1	10313449	4450	6.68	0.35	12	1.59	6458.00	123934.00	53300	20230508	-19.04	34400	20221013	25.44	53300	-19.04	20230508	38100	13.25	20230103	53300	-19.04	20230508	34400	25.44	20221013	0.55	N	145990	5000	515 억	442346	N	N	5	N	N
75	20230818	150805	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43000	1200	2	2.87	7132611950	161239	431.87	41500	47300	41050	54300	29300	41800	44236.27	4.29	-4606	44100	42950	41700	40550	39300	43000	40600	516	12500	5000	30930	50	1	10313449	4435	6.66	0.35	12	1.56	6458.00	123934.00	53300	20230508	-19.32	34400	20221013	25.00	53300	-19.32	20230508	38100	12.86	20230103	53300	-19.32	20230508	34400	25.00	20221013	0.55	N	145990	5000	515 억	442346	N	N	10	N	N
76	20230818	140811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	1250	2	2.99	6790634600	153243	410.45	41500	47300	41050	54300	29300	41800	44312.85	4.29	-3969	44100	42950	41700	40550	39300	43000	40600	516	12500	5000	30930	50	1	10313449	4440	6.67	0.35	12	1.49	6458.00	123934.00	53300	20230508	-19.23	34400	20221013	25.15	53300	-19.23	20230508	38100	12.99	20230103	53300	-19.23	20230508	34400	25.15	20221013	0.55	N	145990	5000	515 억	442346	N	N	10	N	N
77	20230818	130804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42750	950	2	2.27	6062257250	136305	365.09	41500	47300	41050	54300	29300	41800	44475.68	4.29	-6361	44100	42950	41700	40550	39300	43000	40600	516	12500	5000	30930	50	1	10313449	4409	6.62	0.34	12	1.32	6458.00	123934.00	53300	20230508	-19.79	34400	20221013	24.27	53300	-19.79	20230508	38100	12.20	20230103	53300	-19.79	20230508	34400	24.27	20221013	0.55	N	145990	5000	515 억	442346	N	N	10	N	N
78	20230818	120817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	800	2	1.91	438454950	10496	28.11	41500	42650	41050	54300	29300	41800	41773.53	4.29	317	44100	42950	41700	40550	39300	43000	40600	516	12500	5000	30930	50	1	10313449	4394	6.60	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.08	34400	20221013	23.84	53300	-20.08	20230508	38100	11.81	20230103	53300	-20.08	20230508	34400	23.84	20221013	0.55	N	145990	5000	515 억	442346	N	N	10	N	N
79	20230818	110808	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	400	2	0.96	334949750	8051	21.56	41500	42400	41050	54300	29300	41800	41603.50	4.29	170	44100	42950	41700	40550	39300	43000	40600	516	12500	5000	30930	50	1	10313449	4352	6.53	0.34	12	0.08	6458.00	123934.00	53300	20230508	-20.83	34400	20221013	22.67	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	34400	22.67	20221013	0.55	N	145990	5000	515 억	442346	N	N	10	N	N
80	20230818	100812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	-650	5	-1.56	166046300	4013	10.75	41500	41600	41150	54300	29300	41800	41377.10	4.29	468	44100	42950	41700	40550	39300	43000	40600	516	12500	5000	30930	50	1	10313449	4244	6.37	0.33	12	0.04	6458.00	123934.00	53300	20230508	-22.80	34400	20221013	19.62	53300	-22.80	20230508	38100	8.01	20230103	53300	-22.80	20230508	34400	19.62	20221013	0.55	N	145990	5000	515 억	442346	N	N	10	N	N
81	20230818	090816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	-400	5	-0.96	16428950	397	1.06	41500	41500	41250	54300	29300	41800	41382.75	4.29	66	44100	42950	41700	40550	39300	43000	40600	516	12500	5000	30930	50	1	10313449	4270	6.41	0.33	12	0.00	6458.00	123934.00	53300	20230508	-22.33	34400	20221013	20.35	53300	-22.33	20230508	38100	8.66	20230103	53300	-22.33	20230508	34400	20.35	20221013	0.55	N	145990	5000	515 억	442346	N	N	10	N	N
82	20230817	160812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	0	3	0.00	1543947900	37075	124.07	41800	42850	40450	54300	29300	41800	41643.41	4.30	-2373	43466	42632	42216	41382	40966	42425	41175	516	12500	5000	30930	50	1	10313449	4311	6.47	0.34	12	0.36	6458.00	123934.00	53300	20230508	-21.58	34400	20221013	21.51	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	34400	21.51	20221013	0.53	N	145990	5000	515 억	443801	N	N	10	N	N
83	20230817	150817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	250	2	0.60	1503223450	36103	120.82	41800	42850	40450	54300	29300	41800	41637.08	4.30	-2461	43466	42632	42216	41382	40966	42425	41175	516	12500	5000	30930	50	1	10313449	4337	6.51	0.34	12	0.35	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.53	N	145990	5000	515 억	443801	N	N	0	N	N
84	20230817	140811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	400	2	0.96	1372508050	32993	110.41	41800	42850	40450	54300	29300	41800	41599.98	4.30	-2179	43466	42632	42216	41382	40966	42425	41175	516	12500	5000	30930	50	1	10313449	4352	6.53	0.34	12	0.32	6458.00	123934.00	53300	20230508	-20.83	34400	20221013	22.67	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	34400	22.67	20221013	0.53	N	145990	5000	515 억	443801	N	N	0	N	N
85	20230817	130809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	300	2	0.72	1196705300	28819	96.44	41800	42850	40450	54300	29300	41800	41524.87	4.30	-1717	43466	42632	42216	41382	40966	42425	41175	516	12500	5000	30930	50	1	10313449	4342	6.52	0.34	12	0.28	6458.00	123934.00	53300	20230508	-21.01	34400	20221013	22.38	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	34400	22.38	20221013	0.53	N	145990	5000	515 억	443801	N	N	0	N	N
86	20230817	120811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	500	2	1.20	1029550800	24852	83.17	41800	42850	40450	54300	29300	41800	41427.28	4.30	-2119	43466	42632	42216	41382	40966	42425	41175	516	12500	5000	30930	50	1	10313449	4363	6.55	0.34	12	0.24	6458.00	123934.00	53300	20230508	-20.64	34400	20221013	22.97	53300	-20.64	20230508	38100	11.02	20230103	53300	-20.64	20230508	34400	22.97	20221013	0.53	N	145990	5000	515 억	443801	N	N	0	N	N
87	20230817	110811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	650	2	1.56	882749150	21385	71.56	41800	42850	40450	54300	29300	41800	41278.89	4.30	-1264	43466	42632	42216	41382	40966	42425	41175	516	12500	5000	30930	50	1	10313449	4378	6.57	0.34	12	0.21	6458.00	123934.00	53300	20230508	-20.36	34400	20221013	23.40	53300	-20.36	20230508	38100	11.42	20230103	53300	-20.36	20230508	34400	23.40	20221013	0.53	N	145990	5000	515 억	443801	N	N	0	N	N
88	20230817	100806	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	-900	5	-2.15	552072200	13485	45.13	41800	41800	40450	54300	29300	41800	40939.73	4.30	-1474	43466	42632	42216	41382	40966	42425	41175	516	12500	5000	30930	50	1	10313449	4218	6.33	0.33	12	0.13	6458.00	123934.00	53300	20230508	-23.26	34400	20221013	18.90	53300	-23.26	20230508	38100	7.35	20230103	53300	-23.26	20230508	34400	18.90	20221013	0.53	N	145990	5000	515 억	443801	N	N	0	N	N
89	20230817	090805	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41400	-400	5	-0.96	52025350	1252	4.19	41800	41800	41350	54300	29300	41800	41553.79	4.30	-661	43466	42632	42216	41382	40966	42425	41175	516	12500	5000	30930	50	1	10313449	4270	6.41	0.33	12	0.01	6458.00	123934.00	53300	20230508	-22.33	34400	20221013	20.35	53300	-22.33	20230508	38100	8.66	20230103	53300	-22.33	20230508	34400	20.35	20221013	0.53	N	145990	5000	515 억	443801	N	N	0	N	N
90	20230816	160811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-1350	5	-3.13	1262412850	29703	31.08	43000	43050	41800	56000	30250	43150	42501.72	4.31	-1704	45916	44532	42866	41482	39816	45225	42175	516	12875	5000	31930	50	1	10313449	4311	6.47	0.34	12	0.29	6458.00	123934.00	53300	20230508	-21.58	34400	20221013	21.51	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	34400	21.51	20221013	0.55	N	145990	5000	515 억	444659	N	N	3	N	N
91	20230816	150812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	-1100	5	-2.55	1217338450	28626	29.95	43000	43050	42050	56000	30250	43150	42524.88	4.31	-1786	45916	44532	42866	41482	39816	45225	42175	516	12875	5000	31930	50	1	10313449	4337	6.51	0.34	12	0.28	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.55	N	145990	5000	515 억	444659	N	N	3	N	N
92	20230816	140810	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42400	-750	5	-1.74	1098502150	25815	27.01	43000	43050	42100	56000	30250	43150	42552.08	4.31	-1790	45916	44532	42866	41482	39816	45225	42175	516	12875	5000	31930	50	1	10313449	4373	6.57	0.34	12	0.25	6458.00	123934.00	53300	20230508	-20.45	34400	20221013	23.26	53300	-20.45	20230508	38100	11.29	20230103	53300	-20.45	20230508	34400	23.26	20221013	0.55	N	145990	5000	515 억	444659	N	N	3	N	N
93	20230816	130807	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42650	-500	5	-1.16	914896850	21516	22.51	43000	43000	42100	56000	30250	43150	42520.70	4.31	-2105	45916	44532	42866	41482	39816	45225	42175	516	12875	5000	31930	50	1	10313449	4399	6.60	0.34	12	0.21	6458.00	123934.00	53300	20230508	-19.98	34400	20221013	23.98	53300	-19.98	20230508	38100	11.94	20230103	53300	-19.98	20230508	34400	23.98	20221013	0.55	N	145990	5000	515 억	444659	N	N	3	N	N
94	20230816	120819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	-700	5	-1.62	847295850	19928	20.85	43000	43000	42100	56000	30250	43150	42516.78	4.31	-1938	45916	44532	42866	41482	39816	45225	42175	516	12875	5000	31930	50	1	10313449	4378	6.57	0.34	12	0.19	6458.00	123934.00	53300	20230508	-20.36	34400	20221013	23.40	53300	-20.36	20230508	38100	11.42	20230103	53300	-20.36	20230508	34400	23.40	20221013	0.55	N	145990	5000	515 억	444659	N	N	3	N	N
95	20230816	110815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	-700	5	-1.62	625270700	14722	15.40	43000	43000	42100	56000	30250	43150	42470.29	4.31	-1156	45916	44532	42866	41482	39816	45225	42175	516	12875	5000	31930	50	1	10313449	4378	6.57	0.34	12	0.14	6458.00	123934.00	53300	20230508	-20.36	34400	20221013	23.40	53300	-20.36	20230508	38100	11.42	20230103	53300	-20.36	20230508	34400	23.40	20221013	0.55	N	145990	5000	515 억	444659	N	N	3	N	N
96	20230816	100812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	-550	5	-1.27	439163400	10349	10.83	43000	43000	42100	56000	30250	43150	42432.99	4.31	-296	45916	44532	42866	41482	39816	45225	42175	516	12875	5000	31930	50	1	10313449	4394	6.60	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.08	34400	20221013	23.84	53300	-20.08	20230508	38100	11.81	20230103	53300	-20.08	20230508	34400	23.84	20221013	0.55	N	145990	5000	515 억	444659	N	N	3	N	N
97	20230816	090809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	-700	5	-1.62	135076600	3162	3.31	43000	43000	42200	56000	30250	43150	42714.03	4.31	-74	45916	44532	42866	41482	39816	45225	42175	516	12875	5000	31930	50	1	10313449	4378	6.57	0.34	12	0.03	6458.00	123934.00	53300	20230508	-20.36	34400	20221013	23.40	53300	-20.36	20230508	38100	11.42	20230103	53300	-20.36	20230508	34400	23.40	20221013	0.55	N	145990	5000	515 억	444659	N	N	3	N	N
98	20230814	160800	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	2400	2	5.89	4094862250	95185	898.40	41200	44250	41200	52900	28550	40750	43019.70	4.18	12216	41450	41100	40550	40200	39650	41275	40375	516	12175	5000	30150	50	1	10313449	4450	6.68	0.35	12	0.92	6458.00	123934.00	53300	20230508	-19.04	34400	20221013	25.44	53300	-19.04	20230508	38100	13.25	20230103	53300	-19.04	20230508	34400	25.44	20221013	0.55	N	145990	5000	515 억	431334	N	N	3	N	N
99	20230814	150758	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43500	2750	2	6.75	3970804650	92321	871.36	41200	44250	41200	52900	28550	40750	43010.85	4.18	11944	41450	41100	40550	40200	39650	41275	40375	516	12175	5000	30150	50	1	10313449	4486	6.74	0.35	12	0.90	6458.00	123934.00	53300	20230508	-18.39	34400	20221013	26.45	53300	-18.39	20230508	38100	14.17	20230103	53300	-18.39	20230508	34400	26.45	20221013	0.55	N	145990	5000	515 억	431334	N	N	0	N	N
100	20230814	140800	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43650	2900	2	7.12	3559144950	82873	782.19	41200	44250	41200	52900	28550	40750	42946.98	4.18	10253	41450	41100	40550	40200	39650	41275	40375	516	12175	5000	30150	50	1	10313449	4502	6.76	0.35	12	0.80	6458.00	123934.00	53300	20230508	-18.11	34400	20221013	26.89	53300	-18.11	20230508	38100	14.57	20230103	53300	-18.11	20230508	34400	26.89	20221013	0.55	N	145990	5000	515 억	431334	N	N	0	N	N
101	20230814	130753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43450	2700	2	6.63	2439024500	57264	540.48	41200	43750	41200	52900	28550	40750	42592.63	4.18	6200	41450	41100	40550	40200	39650	41275	40375	516	12175	5000	30150	50	1	10313449	4481	6.73	0.35	12	0.56	6458.00	123934.00	53300	20230508	-18.48	34400	20221013	26.31	53300	-18.48	20230508	38100	14.04	20230103	53300	-18.48	20230508	34400	26.31	20221013	0.55	N	145990	5000	515 억	431334	N	N	0	N	N
102	20230814	120758	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43050	2300	2	5.64	1945183850	45868	432.92	41200	43750	41200	52900	28550	40750	42408.30	4.18	3431	41450	41100	40550	40200	39650	41275	40375	516	12175	5000	30150	50	1	10313449	4440	6.67	0.35	12	0.44	6458.00	123934.00	53300	20230508	-19.23	34400	20221013	25.15	53300	-19.23	20230508	38100	12.99	20230103	53300	-19.23	20230508	34400	25.15	20221013	0.55	N	145990	5000	515 억	431334	N	N	0	N	N
103	20230814	110753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	1550	2	3.80	1045176900	24946	235.45	41200	42500	41200	52900	28550	40750	41897.57	4.18	2293	41450	41100	40550	40200	39650	41275	40375	516	12175	5000	30150	50	1	10313449	4363	6.55	0.34	12	0.24	6458.00	123934.00	53300	20230508	-20.64	34400	20221013	22.97	53300	-20.64	20230508	38100	11.02	20230103	53300	-20.64	20230508	34400	22.97	20221013	0.55	N	145990	5000	515 억	431334	N	N	0	N	N
104	20230814	100755	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42150	1400	2	3.44	761005350	18207	171.85	41200	42450	41200	52900	28550	40750	41797.40	4.18	1782	41450	41100	40550	40200	39650	41275	40375	516	12175	5000	30150	50	1	10313449	4347	6.53	0.34	12	0.18	6458.00	123934.00	53300	20230508	-20.92	34400	20221013	22.53	53300	-20.92	20230508	38100	10.63	20230103	53300	-20.92	20230508	34400	22.53	20221013	0.55	N	145990	5000	515 억	431334	N	N	0	N	N
105	20230814	090753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41250	500	2	1.23	127096000	3077	29.04	41200	41500	41200	52900	28550	40750	41305.17	4.18	178	41450	41100	40550	40200	39650	41275	40375	516	12175	5000	30150	50	1	10313449	4254	6.39	0.33	12	0.03	6458.00	123934.00	53300	20230508	-22.61	34400	20221013	19.91	53300	-22.61	20230508	38100	8.27	20230103	53300	-22.61	20230508	34400	19.91	20221013	0.55	N	145990	5000	515 억	431334	N	N	0	N	N
106	20230811	160754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	650	2	1.62	396630300	9767	84.62	40000	40900	40000	52100	28100	40100	40608.99	4.15	2465	40766	40432	40216	39882	39666	40375	39825	516	12000	5000	29670	50	1	10313449	4203	6.31	0.33	12	0.09	6458.00	123934.00	53300	20230508	-23.55	34400	20221013	18.46	53300	-23.55	20230508	38100	6.96	20230103	53300	-23.55	20230508	34400	18.46	20221013	0.52	N	145990	5000	515 억	428203	N	N	0	N	N
107	20230811	150750	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	700	2	1.75	285055900	7032	60.93	40000	40800	40000	52100	28100	40100	40536.96	4.15	2158	40766	40432	40216	39882	39666	40375	39825	516	12000	5000	29670	50	1	10313449	4208	6.32	0.33	12	0.07	6458.00	123934.00	53300	20230508	-23.45	34400	20221013	18.60	53300	-23.45	20230508	38100	7.09	20230103	53300	-23.45	20230508	34400	18.60	20221013	0.52	N	145990	5000	515 억	428203	N	N	0	N	N
108	20230811	140748	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	400	2	1.00	218823850	5405	46.83	40000	40650	40000	52100	28100	40100	40485.45	4.15	2198	40766	40432	40216	39882	39666	40375	39825	516	12000	5000	29670	50	1	10313449	4177	6.27	0.33	12	0.05	6458.00	123934.00	53300	20230508	-24.02	34400	20221013	17.73	53300	-24.02	20230508	38100	6.30	20230103	53300	-24.02	20230508	34400	17.73	20221013	0.52	N	145990	5000	515 억	428203	N	N	0	N	N
109	20230811	130747	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	350	2	0.87	199608250	4931	42.72	40000	40650	40000	52100	28100	40100	40480.28	4.15	2151	40766	40432	40216	39882	39666	40375	39825	516	12000	5000	29670	50	1	10313449	4172	6.26	0.33	12	0.05	6458.00	123934.00	53300	20230508	-24.11	34400	20221013	17.59	53300	-24.11	20230508	38100	6.17	20230103	53300	-24.11	20230508	34400	17.59	20221013	0.52	N	145990	5000	515 억	428203	N	N	0	N	N
110	20230811	120740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	350	2	0.87	173483500	4286	37.13	40000	40650	40000	52100	28100	40100	40476.78	4.15	2088	40766	40432	40216	39882	39666	40375	39825	516	12000	5000	29670	50	1	10313449	4172	6.26	0.33	12	0.04	6458.00	123934.00	53300	20230508	-24.11	34400	20221013	17.59	53300	-24.11	20230508	38100	6.17	20230103	53300	-24.11	20230508	34400	17.59	20221013	0.52	N	145990	5000	515 억	428203	N	N	0	N	N
111	20230811	110741	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	450	2	1.12	135766950	3355	29.07	40000	40650	40000	52100	28100	40100	40467.05	4.15	1833	40766	40432	40216	39882	39666	40375	39825	516	12000	5000	29670	50	1	10313449	4182	6.28	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.92	34400	20221013	17.88	53300	-23.92	20230508	38100	6.43	20230103	53300	-23.92	20230508	34400	17.88	20221013	0.52	N	145990	5000	515 억	428203	N	N	0	N	N
112	20230811	100739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	500	2	1.25	104145250	2574	22.30	40000	40650	40000	52100	28100	40100	40460.47	4.15	1595	40766	40432	40216	39882	39666	40375	39825	516	12000	5000	29670	50	1	10313449	4187	6.29	0.33	12	0.02	6458.00	123934.00	53300	20230508	-23.83	34400	20221013	18.02	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34400	18.02	20221013	0.52	N	145990	5000	515 억	428203	N	N	0	N	N
113	20230811	090748	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	250	2	0.62	11832200	294	2.55	40000	40400	40000	52100	28100	40100	40245.58	4.15	215	40766	40432	40216	39882	39666	40375	39825	516	12000	5000	29670	50	1	10313449	4161	6.25	0.33	12	0.00	6458.00	123934.00	53300	20230508	-24.30	34400	20221013	17.30	53300	-24.30	20230508	38100	5.91	20230103	53300	-24.30	20230508	34400	17.30	20221013	0.52	N	145990	5000	515 억	428203	N	N	0	N	N
114	20230810	160739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	0	3	0.00	459211550	11446	82.87	40100	40550	40000	52100	28100	40100	40119.83	4.14	-1756	41000	40550	40100	39650	39200	40775	39875	516	12000	5000	29670	50	1	10313449	4136	6.21	0.32	12	0.11	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.49	N	145990	5000	515 억	426833	N	N	23	N	N
115	20230810	150737	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40050	-50	5	-0.12	408268750	10175	73.67	40100	40550	40000	52100	28100	40100	40124.69	4.14	-1501	41000	40550	40100	39650	39200	40775	39875	516	12000	5000	29670	50	1	10313449	4131	6.20	0.32	12	0.10	6458.00	123934.00	53300	20230508	-24.86	34400	20221013	16.42	53300	-24.86	20230508	38100	5.12	20230103	53300	-24.86	20230508	34400	16.42	20221013	0.49	N	145990	5000	515 억	426833	N	N	23	N	N
116	20230810	140738	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40050	-50	5	-0.12	312897300	7794	56.43	40100	40550	40000	52100	28100	40100	40145.92	4.14	-1016	41000	40550	40100	39650	39200	40775	39875	516	12000	5000	29670	50	1	10313449	4131	6.20	0.32	12	0.08	6458.00	123934.00	53300	20230508	-24.86	34400	20221013	16.42	53300	-24.86	20230508	38100	5.12	20230103	53300	-24.86	20230508	34400	16.42	20221013	0.49	N	145990	5000	515 억	426833	N	N	23	N	N
117	20230810	130731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	0	3	0.00	257476350	6411	46.42	40100	40550	40000	52100	28100	40100	40161.65	4.14	-239	41000	40550	40100	39650	39200	40775	39875	516	12000	5000	29670	50	1	10313449	4136	6.21	0.32	12	0.06	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.49	N	145990	5000	515 억	426833	N	N	23	N	N
118	20230810	120744	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	100	2	0.25	140029700	3484	25.22	40100	40550	40000	52100	28100	40100	40192.22	4.14	-212	41000	40550	40100	39650	39200	40775	39875	516	12000	5000	29670	50	1	10313449	4146	6.22	0.32	12	0.03	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.49	N	145990	5000	515 억	426833	N	N	23	N	N
119	20230810	110744	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40350	250	2	0.62	94084000	2343	16.96	40100	40350	40000	52100	28100	40100	40155.36	4.14	-76	41000	40550	40100	39650	39200	40775	39875	516	12000	5000	29670	50	1	10313449	4161	6.25	0.33	12	0.02	6458.00	123934.00	53300	20230508	-24.30	34400	20221013	17.30	53300	-24.30	20230508	38100	5.91	20230103	53300	-24.30	20230508	34400	17.30	20221013	0.49	N	145990	5000	515 억	426833	N	N	23	N	N
120	20230810	100740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	0	3	0.00	46593150	1160	8.40	40100	40350	40000	52100	28100	40100	40166.51	4.14	-145	41000	40550	40100	39650	39200	40775	39875	516	12000	5000	29670	50	1	10313449	4136	6.21	0.32	12	0.01	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.49	N	145990	5000	515 억	426833	N	N	23	N	N
121	20230810	090749	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	-100	5	-0.25	4169900	104	0.75	40100	40100	40000	52100	28100	40100	40095.19	4.14	1	41000	40550	40100	39650	39200	40775	39875	516	12000	5000	29670	50	1	10313449	4125	6.19	0.32	12	0.00	6458.00	123934.00	53300	20230508	-24.95	34400	20221013	16.28	53300	-24.95	20230508	38100	4.99	20230103	53300	-24.95	20230508	34400	16.28	20221013	0.49	N	145990	5000	515 억	426833	N	N	23	N	N
122	20230809	160739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	200	2	0.50	546811900	13660	9.82	39800	40550	39650	51800	27950	39900	40030.24	4.13	252	47666	43782	41816	37932	35966	42800	36950	516	11925	5000	29520	50	1	10313449	4136	6.21	0.32	12	0.13	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.49	N	145990	5000	515 억	426209	N	N	23	N	N
123	20230809	150729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40150	250	2	0.63	529557250	13230	9.51	39800	40550	39650	51800	27950	39900	40027.10	4.13	243	47666	43782	41816	37932	35966	42800	36950	516	11925	5000	29520	50	1	10313449	4141	6.22	0.32	12	0.13	6458.00	123934.00	53300	20230508	-24.67	34400	20221013	16.72	53300	-24.67	20230508	38100	5.38	20230103	53300	-24.67	20230508	34400	16.72	20221013	0.49	N	145990	5000	515 억	426209	N	N	44	N	N
124	20230809	140728	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	200	2	0.50	483152550	12074	8.68	39800	40550	39650	51800	27950	39900	40016.04	4.13	25	47666	43782	41816	37932	35966	42800	36950	516	11925	5000	29520	50	1	10313449	4136	6.21	0.32	12	0.12	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.49	N	145990	5000	515 억	426209	N	N	44	N	N
125	20230809	130745	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40300	400	2	1.00	232914650	5827	4.19	39800	40550	39650	51800	27950	39900	39971.75	4.13	60	47666	43782	41816	37932	35966	42800	36950	516	11925	5000	29520	50	1	10313449	4156	6.24	0.33	12	0.06	6458.00	123934.00	53300	20230508	-24.39	34400	20221013	17.15	53300	-24.39	20230508	38100	5.77	20230103	53300	-24.39	20230508	34400	17.15	20221013	0.49	N	145990	5000	515 억	426209	N	N	44	N	N
126	20230809	120742	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	600	2	1.50	210740450	5278	3.79	39800	40500	39650	51800	27950	39900	39928.14	4.13	174	47666	43782	41816	37932	35966	42800	36950	516	11925	5000	29520	50	1	10313449	4177	6.27	0.33	12	0.05	6458.00	123934.00	53300	20230508	-24.02	34400	20221013	17.73	53300	-24.02	20230508	38100	6.30	20230103	53300	-24.02	20230508	34400	17.73	20221013	0.49	N	145990	5000	515 억	426209	N	N	44	N	N
127	20230809	110738	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40250	350	2	0.88	190240550	4770	3.43	39800	40350	39650	51800	27950	39900	39882.68	4.13	153	47666	43782	41816	37932	35966	42800	36950	516	11925	5000	29520	50	1	10313449	4151	6.23	0.32	12	0.05	6458.00	123934.00	53300	20230508	-24.48	34400	20221013	17.01	53300	-24.48	20230508	38100	5.64	20230103	53300	-24.48	20230508	34400	17.01	20221013	0.49	N	145990	5000	515 억	426209	N	N	44	N	N
128	20230809	100726	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	300	2	0.75	159780800	4012	2.88	39800	40350	39650	51800	27950	39900	39825.54	4.13	146	47666	43782	41816	37932	35966	42800	36950	516	11925	5000	29520	50	1	10313449	4146	6.22	0.32	12	0.04	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.49	N	145990	5000	515 억	426209	N	N	44	N	N
129	20230809	090731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39650	-250	5	-0.63	64440900	1621	1.17	39800	39850	39650	51800	27950	39900	39752.89	4.13	-86	47666	43782	41816	37932	35966	42800	36950	516	11925	5000	29520	50	1	10313449	4089	6.14	0.32	12	0.02	6458.00	123934.00	53300	20230508	-25.61	34400	20221013	15.26	53300	-25.61	20230508	38100	4.07	20230103	53300	-25.61	20230508	34400	15.26	20221013	0.49	N	145990	5000	515 억	426209	N	N	44	N	N
130	20230808	160745	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39900	-700	5	-1.72	5924307950	138543	891.35	41800	45700	39850	52700	28450	40600	42763.14	4.29	-16489	41333	40966	40483	40116	39633	41150	40300	516	12125	5000	30040	50	1	10313449	4115	6.18	0.32	12	1.34	6458.00	123934.00	53300	20230508	-25.14	34400	20221013	15.99	53300	-25.14	20230508	38100	4.72	20230103	53300	-25.14	20230508	34400	15.99	20221013	0.51	N	145990	5000	515 억	442006	N	N	44	N	N
131	20230808	150736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	-500	5	-1.23	5760623950	134446	864.99	41800	45700	39900	52700	28450	40600	42847.12	4.29	-16303	41333	40966	40483	40116	39633	41150	40300	516	12125	5000	30040	50	1	10313449	4136	6.21	0.32	12	1.30	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.51	N	145990	5000	515 억	442006	N	N	189	N	N
132	20230808	140733	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	100	2	0.25	5511210250	128247	825.11	41800	45700	40600	52700	28450	40600	42973.40	4.29	-15839	41333	40966	40483	40116	39633	41150	40300	516	12125	5000	30040	50	1	10313449	4198	6.30	0.33	12	1.24	6458.00	123934.00	53300	20230508	-23.64	34400	20221013	18.31	53300	-23.64	20230508	38100	6.82	20230103	53300	-23.64	20230508	34400	18.31	20221013	0.51	N	145990	5000	515 억	442006	N	N	189	N	N
133	20230808	130725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	700	2	1.72	5298656950	123041	791.62	41800	45700	40800	52700	28450	40600	43064.16	4.29	-15549	41333	40966	40483	40116	39633	41150	40300	516	12125	5000	30040	50	1	10313449	4259	6.40	0.33	12	1.19	6458.00	123934.00	53300	20230508	-22.51	34400	20221013	20.06	53300	-22.51	20230508	38100	8.40	20230103	53300	-22.51	20230508	34400	20.06	20221013	0.51	N	145990	5000	515 억	442006	N	N	189	N	N
134	20230808	120731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	250	2	0.62	5161654800	119703	770.14	41800	45700	40800	52700	28450	40600	43120.51	4.29	-15129	41333	40966	40483	40116	39633	41150	40300	516	12125	5000	30040	50	1	10313449	4213	6.33	0.33	12	1.16	6458.00	123934.00	53300	20230508	-23.36	34400	20221013	18.75	53300	-23.36	20230508	38100	7.22	20230103	53300	-23.36	20230508	34400	18.75	20221013	0.51	N	145990	5000	515 억	442006	N	N	189	N	N
135	20230808	110721	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	400	2	0.99	5056449900	117129	753.58	41800	45700	40850	52700	28450	40600	43169.92	4.29	-14761	41333	40966	40483	40116	39633	41150	40300	516	12125	5000	30040	50	1	10313449	4229	6.35	0.33	12	1.14	6458.00	123934.00	53300	20230508	-23.08	34400	20221013	19.19	53300	-23.08	20230508	38100	7.61	20230103	53300	-23.08	20230508	34400	19.19	20221013	0.51	N	145990	5000	515 억	442006	N	N	189	N	N
136	20230808	100733	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	400	2	0.99	4758454300	109862	706.83	41800	45700	41000	52700	28450	40600	43313.01	4.29	-13174	41333	40966	40483	40116	39633	41150	40300	516	12125	5000	30040	50	1	10313449	4229	6.35	0.33	12	1.07	6458.00	123934.00	53300	20230508	-23.08	34400	20221013	19.19	53300	-23.08	20230508	38100	7.61	20230103	53300	-23.08	20230508	34400	19.19	20221013	0.51	N	145990	5000	515 억	442006	N	N	189	N	N
137	20230808	090736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42800	2200	2	5.42	2917642100	66123	425.42	41800	45700	41800	52700	28450	40600	44124.47	4.29	-9017	41333	40966	40483	40116	39633	41150	40300	516	12125	5000	30040	50	1	10313449	4414	6.63	0.35	12	0.64	6458.00	123934.00	53300	20230508	-19.70	34400	20221013	24.42	53300	-19.70	20230508	38100	12.34	20230103	53300	-19.70	20230508	34400	24.42	20221013	0.51	N	145990	5000	515 억	442006	N	N	189	N	N
138	20230807	160729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	100	2	0.25	450070400	11181	114.51	40500	40850	40000	52600	28350	40500	40253.11	4.27	1825	41433	40966	40483	40016	39533	41200	40250	516	12125	5000	29970	50	1	10313449	4187	6.29	0.33	12	0.11	6458.00	123934.00	53300	20230508	-23.83	34400	20221013	18.02	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34400	18.02	20221013	0.50	N	145990	5000	515 억	439999	N	N	189	N	N
139	20230807	150729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	150	2	0.37	423733500	10533	107.88	40500	40850	40000	52600	28350	40500	40229.14	4.27	1756	41433	40966	40483	40016	39533	41200	40250	516	12125	5000	29970	50	1	10313449	4192	6.29	0.33	12	0.10	6458.00	123934.00	53300	20230508	-23.73	34400	20221013	18.17	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	34400	18.17	20221013	0.50	N	145990	5000	515 억	439999	N	N	11	N	N
140	20230807	140732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	-50	5	-0.12	355266550	8847	90.61	40500	40500	40000	52600	28350	40500	40156.73	4.27	1279	41433	40966	40483	40016	39533	41200	40250	516	12125	5000	29970	50	1	10313449	4172	6.26	0.33	12	0.09	6458.00	123934.00	53300	20230508	-24.11	34400	20221013	17.59	53300	-24.11	20230508	38100	6.17	20230103	53300	-24.11	20230508	34400	17.59	20221013	0.50	N	145990	5000	515 억	439999	N	N	11	N	N
141	20230807	130725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	-100	5	-0.25	332652000	8287	84.87	40500	40500	40000	52600	28350	40500	40141.43	4.27	1351	41433	40966	40483	40016	39533	41200	40250	516	12125	5000	29970	50	1	10313449	4167	6.26	0.33	12	0.08	6458.00	123934.00	53300	20230508	-24.20	34400	20221013	17.44	53300	-24.20	20230508	38100	6.04	20230103	53300	-24.20	20230508	34400	17.44	20221013	0.50	N	145990	5000	515 억	439999	N	N	11	N	N
142	20230807	120724	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40300	-200	5	-0.49	297840150	7424	76.03	40500	40500	40000	52600	28350	40500	40118.55	4.27	946	41433	40966	40483	40016	39533	41200	40250	516	12125	5000	29970	50	1	10313449	4156	6.24	0.33	12	0.07	6458.00	123934.00	53300	20230508	-24.39	34400	20221013	17.15	53300	-24.39	20230508	38100	5.77	20230103	53300	-24.39	20230508	34400	17.15	20221013	0.50	N	145990	5000	515 억	439999	N	N	11	N	N
143	20230807	110719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	-300	5	-0.74	269654550	6724	68.87	40500	40500	40000	52600	28350	40500	40103.29	4.27	1006	41433	40966	40483	40016	39533	41200	40250	516	12125	5000	29970	50	1	10313449	4146	6.22	0.32	12	0.07	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.50	N	145990	5000	515 억	439999	N	N	11	N	N
144	20230807	100727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40250	-250	5	-0.62	157815250	3932	40.27	40500	40500	40000	52600	28350	40500	40136.13	4.27	524	41433	40966	40483	40016	39533	41200	40250	516	12125	5000	29970	50	1	10313449	4151	6.23	0.32	12	0.04	6458.00	123934.00	53300	20230508	-24.48	34400	20221013	17.01	53300	-24.48	20230508	38100	5.64	20230103	53300	-24.48	20230508	34400	17.01	20221013	0.50	N	145990	5000	515 억	439999	N	N	11	N	N
145	20230807	090725	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	-50	5	-0.12	13358700	330	3.38	40500	40500	40400	52600	28350	40500	40480.91	4.27	28	41433	40966	40483	40016	39533	41200	40250	516	12125	5000	29970	50	1	10313449	4172	6.26	0.33	12	0.00	6458.00	123934.00	53300	20230508	-24.11	34400	20221013	17.59	53300	-24.11	20230508	38100	6.17	20230103	53300	-24.11	20230508	34400	17.59	20221013	0.50	N	145990	5000	515 억	439999	N	N	11	N	N
146	20230804	160720	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40500	50	2	0.12	396899950	9764	107.79	40000	40950	40000	52500	28350	40450	40649.32	4.24	2473	41083	40766	40333	40016	39583	40550	39800	516	12075	5000	29930	50	1	10313449	4177	6.27	0.33	12	0.09	6458.00	123934.00	53300	20230508	-24.02	34400	20221013	17.73	53300	-24.02	20230508	38100	6.30	20230103	53300	-24.02	20230508	34400	17.73	20221013	0.52	N	145990	5000	515 억	437239	N	N	11	N	N
147	20230804	150718	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	100	2	0.25	365172500	8981	99.15	40000	40950	40000	52500	28350	40450	40660.56	4.24	2352	41083	40766	40333	40016	39583	40550	39800	516	12075	5000	29930	50	1	10313449	4182	6.28	0.33	12	0.09	6458.00	123934.00	53300	20230508	-23.92	34400	20221013	17.88	53300	-23.92	20230508	38100	6.43	20230103	53300	-23.92	20230508	34400	17.88	20221013	0.52	N	145990	5000	515 억	437239	N	N	16	N	N
148	20230804	140731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	200	2	0.49	341398200	8395	92.68	40000	40950	40000	52500	28350	40450	40666.85	4.24	2125	41083	40766	40333	40016	39583	40550	39800	516	12075	5000	29930	50	1	10313449	4192	6.29	0.33	12	0.08	6458.00	123934.00	53300	20230508	-23.73	34400	20221013	18.17	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	34400	18.17	20221013	0.52	N	145990	5000	515 억	437239	N	N	16	N	N
149	20230804	130717	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	300	2	0.74	250308200	6157	67.97	40000	40950	40000	52500	28350	40450	40654.25	4.24	1320	41083	40766	40333	40016	39583	40550	39800	516	12075	5000	29930	50	1	10313449	4203	6.31	0.33	12	0.06	6458.00	123934.00	53300	20230508	-23.55	34400	20221013	18.46	53300	-23.55	20230508	38100	6.96	20230103	53300	-23.55	20230508	34400	18.46	20221013	0.52	N	145990	5000	515 억	437239	N	N	16	N	N
150	20230804	120715	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	150	2	0.37	200709000	4933	54.46	40000	40950	40000	52500	28350	40450	40687.01	4.24	582	41083	40766	40333	40016	39583	40550	39800	516	12075	5000	29930	50	1	10313449	4187	6.29	0.33	12	0.05	6458.00	123934.00	53300	20230508	-23.83	34400	20221013	18.02	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34400	18.02	20221013	0.52	N	145990	5000	515 억	437239	N	N	16	N	N
151	20230804	110723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	350	2	0.87	146787050	3605	39.80	40000	40950	40000	52500	28350	40450	40717.63	4.24	407	41083	40766	40333	40016	39583	40550	39800	516	12075	5000	29930	50	1	10313449	4208	6.32	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.45	34400	20221013	18.60	53300	-23.45	20230508	38100	7.09	20230103	53300	-23.45	20230508	34400	18.60	20221013	0.52	N	145990	5000	515 억	437239	N	N	16	N	N
152	20230804	100712	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	200	2	0.49	43065850	1065	11.76	40000	40650	40000	52500	28350	40450	40437.42	4.24	681	41083	40766	40333	40016	39583	40550	39800	516	12075	5000	29930	50	1	10313449	4192	6.29	0.33	12	0.01	6458.00	123934.00	53300	20230508	-23.73	34400	20221013	18.17	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	34400	18.17	20221013	0.52	N	145990	5000	515 억	437239	N	N	16	N	N
153	20230804	090712	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40150	-300	5	-0.74	4131500	103	1.14	40000	40400	40000	52500	28350	40450	40111.65	4.24	3	41083	40766	40333	40016	39583	40550	39800	516	12075	5000	29930	50	1	10313449	4141	6.22	0.32	12	0.00	6458.00	123934.00	53300	20230508	-24.67	34400	20221013	16.72	53300	-24.67	20230508	38100	5.38	20230103	53300	-24.67	20230508	34400	16.72	20221013	0.52	N	145990	5000	515 억	437239	N	N	16	N	N
154	20230803	160712	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	-150	5	-0.37	363219100	9050	190.21	40650	40650	39900	52700	28450	40600	40134.71	4.22	1548	41133	40866	40633	40366	40133	41000	40500	516	12125	5000	30040	50	1	10313449	4172	6.26	0.33	12	0.09	6458.00	123934.00	53300	20230508	-24.11	34400	20221013	17.59	53300	-24.11	20230508	38100	6.17	20230103	53300	-24.11	20230508	34400	17.59	20221013	0.53	N	145990	5000	515 억	435490	N	N	16	N	N
155	20230803	150719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	-400	5	-0.99	352233450	8778	184.49	40650	40650	39900	52700	28450	40600	40126.85	4.22	1642	41133	40866	40633	40366	40133	41000	40500	516	12125	5000	30040	50	1	10313449	4146	6.22	0.32	12	0.09	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.53	N	145990	5000	515 억	435490	N	N	1	N	N
156	20230803	140712	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	-500	5	-1.23	302742450	7548	158.64	40650	40650	39900	52700	28450	40600	40108.96	4.22	1207	41133	40866	40633	40366	40133	41000	40500	516	12125	5000	30040	50	1	10313449	4136	6.21	0.32	12	0.07	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.53	N	145990	5000	515 억	435490	N	N	1	N	N
157	20230803	130716	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40050	-550	5	-1.35	235229550	5864	123.25	40650	40650	39900	52700	28450	40600	40114.18	4.22	288	41133	40866	40633	40366	40133	41000	40500	516	12125	5000	30040	50	1	10313449	4131	6.20	0.32	12	0.06	6458.00	123934.00	53300	20230508	-24.86	34400	20221013	16.42	53300	-24.86	20230508	38100	5.12	20230103	53300	-24.86	20230508	34400	16.42	20221013	0.53	N	145990	5000	515 억	435490	N	N	1	N	N
158	20230803	120718	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39950	-650	5	-1.60	220144700	5487	115.32	40650	40650	39900	52700	28450	40600	40121.14	4.22	134	41133	40866	40633	40366	40133	41000	40500	516	12125	5000	30040	50	1	10313449	4120	6.19	0.32	12	0.05	6458.00	123934.00	53300	20230508	-25.05	34400	20221013	16.13	53300	-25.05	20230508	38100	4.86	20230103	53300	-25.05	20230508	34400	16.13	20221013	0.53	N	145990	5000	515 억	435490	N	N	1	N	N
159	20230803	110709	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	-600	5	-1.48	183697750	4575	96.15	40650	40650	39900	52700	28450	40600	40152.51	4.22	206	41133	40866	40633	40366	40133	41000	40500	516	12125	5000	30040	50	1	10313449	4125	6.19	0.32	12	0.04	6458.00	123934.00	53300	20230508	-24.95	34400	20221013	16.28	53300	-24.95	20230508	38100	4.99	20230103	53300	-24.95	20230508	34400	16.28	20221013	0.53	N	145990	5000	515 억	435490	N	N	1	N	N
160	20230803	100708	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40150	-450	5	-1.11	82783850	2055	43.19	40650	40650	40050	52700	28450	40600	40284.11	4.22	142	41133	40866	40633	40366	40133	41000	40500	516	12125	5000	30040	50	1	10313449	4141	6.22	0.32	12	0.02	6458.00	123934.00	53300	20230508	-24.67	34400	20221013	16.72	53300	-24.67	20230508	38100	5.38	20230103	53300	-24.67	20230508	34400	16.72	20221013	0.53	N	145990	5000	515 억	435490	N	N	1	N	N
161	20230803	090709	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	-400	5	-0.99	13632900	337	7.08	40650	40650	40200	52700	28450	40600	40453.71	4.22	-112	41133	40866	40633	40366	40133	41000	40500	516	12125	5000	30040	50	1	10313449	4146	6.22	0.32	12	0.00	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.53	N	145990	5000	515 억	435490	N	N	1	N	N
162	20230802	160713	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-300	5	-0.73	190545850	4692	69.79	40500	40900	40400	53100	28650	40900	40610.79	4.23	-346	41433	41166	40933	40666	40433	41300	40800	516	12225	5000	30260	50	1	10313449	4187	6.29	0.33	12	0.05	6458.00	123934.00	53300	20230508	-23.83	34400	20221013	18.02	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34400	18.02	20221013	0.54	N	145990	5000	515 억	436014	N	N	1	N	N
163	20230802	150721	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40450	-450	5	-1.10	180183500	4436	65.98	40500	40900	40450	53100	28650	40900	40618.46	4.23	-226	41433	41166	40933	40666	40433	41300	40800	516	12225	5000	30260	50	1	10313449	4172	6.26	0.33	12	0.04	6458.00	123934.00	53300	20230508	-24.11	34400	20221013	17.59	53300	-24.11	20230508	38100	6.17	20230103	53300	-24.11	20230508	34400	17.59	20221013	0.54	N	145990	5000	515 억	436014	N	N	8	N	N
164	20230802	140715	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	-300	5	-0.73	117073850	2879	42.82	40500	40900	40500	53100	28650	40900	40664.76	4.23	-159	41433	41166	40933	40666	40433	41300	40800	516	12225	5000	30260	50	1	10313449	4187	6.29	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.83	34400	20221013	18.02	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34400	18.02	20221013	0.54	N	145990	5000	515 억	436014	N	N	8	N	N
165	20230802	130710	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-250	5	-0.61	105065250	2583	38.42	40500	40900	40500	53100	28650	40900	40675.67	4.23	-111	41433	41166	40933	40666	40433	41300	40800	516	12225	5000	30260	50	1	10313449	4192	6.29	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.73	34400	20221013	18.17	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	34400	18.17	20221013	0.54	N	145990	5000	515 억	436014	N	N	8	N	N
166	20230802	120705	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-250	5	-0.61	80202800	1971	29.32	40500	40900	40500	53100	28650	40900	40691.43	4.23	-28	41433	41166	40933	40666	40433	41300	40800	516	12225	5000	30260	50	1	10313449	4192	6.29	0.33	12	0.02	6458.00	123934.00	53300	20230508	-23.73	34400	20221013	18.17	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	34400	18.17	20221013	0.54	N	145990	5000	515 억	436014	N	N	8	N	N
167	20230802	110706	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	-100	5	-0.24	53783950	1322	19.66	40500	40900	40500	53100	28650	40900	40683.77	4.23	281	41433	41166	40933	40666	40433	41300	40800	516	12225	5000	30260	50	1	10313449	4208	6.32	0.33	12	0.01	6458.00	123934.00	53300	20230508	-23.45	34400	20221013	18.60	53300	-23.45	20230508	38100	7.09	20230103	53300	-23.45	20230508	34400	18.60	20221013	0.54	N	145990	5000	515 억	436014	N	N	8	N	N
168	20230802	100707	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	-150	5	-0.37	25676000	632	9.40	40500	40900	40500	53100	28650	40900	40626.58	4.23	-39	41433	41166	40933	40666	40433	41300	40800	516	12225	5000	30260	50	1	10313449	4203	6.31	0.33	12	0.01	6458.00	123934.00	53300	20230508	-23.55	34400	20221013	18.46	53300	-23.55	20230508	38100	6.96	20230103	53300	-23.55	20230508	34400	18.46	20221013	0.54	N	145990	5000	515 억	436014	N	N	8	N	N
169	20230802	090707	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	-350	5	-0.86	10252300	253	3.76	40500	40900	40500	53100	28650	40900	40522.92	4.23	-20	41433	41166	40933	40666	40433	41300	40800	516	12225	5000	30260	50	1	10313449	4182	6.28	0.33	12	0.00	6458.00	123934.00	53300	20230508	-23.92	34400	20221013	17.88	53300	-23.92	20230508	38100	6.43	20230103	53300	-23.92	20230508	34400	17.88	20221013	0.54	N	145990	5000	515 억	436014	N	N	8	N	N
170	20230801	160708	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	50	2	0.12	274682000	6723	109.64	40800	41200	40700	53100	28600	40850	40857.01	4.23	-371	41283	41066	40783	40566	40283	41175	40675	516	12250	5000	30220	50	1	10313449	4218	6.33	0.33	12	0.07	6458.00	123934.00	53300	20230508	-23.26	34400	20221013	18.90	53300	-23.26	20230508	38100	7.35	20230103	53300	-23.26	20230508	34400	18.90	20221013	0.53	N	145990	5000	515 억	436408	N	N	8	N	N
171	20230801	150704	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	0	3	0.00	246692100	6039	98.48	40800	41200	40700	53100	28600	40850	40849.83	4.23	-187	41283	41066	40783	40566	40283	41175	40675	516	12250	5000	30220	50	1	10313449	4213	6.33	0.33	12	0.06	6458.00	123934.00	53300	20230508	-23.36	34400	20221013	18.75	53300	-23.36	20230508	38100	7.22	20230103	53300	-23.36	20230508	34400	18.75	20221013	0.53	N	145990	5000	515 억	436408	N	N	37	N	N
172	20230801	140717	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	-100	5	-0.24	179916900	4403	71.80	40800	41200	40700	53100	28600	40850	40862.34	4.23	-346	41283	41066	40783	40566	40283	41175	40675	516	12250	5000	30220	50	1	10313449	4203	6.31	0.33	12	0.04	6458.00	123934.00	53300	20230508	-23.55	34400	20221013	18.46	53300	-23.55	20230508	38100	6.96	20230103	53300	-23.55	20230508	34400	18.46	20221013	0.53	N	145990	5000	515 억	436408	N	N	37	N	N
173	20230801	130702	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	-50	5	-0.12	117785800	2879	46.95	40800	41200	40800	53100	28600	40850	40912.05	4.23	387	41283	41066	40783	40566	40283	41175	40675	516	12250	5000	30220	50	1	10313449	4208	6.32	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.45	34400	20221013	18.60	53300	-23.45	20230508	38100	7.09	20230103	53300	-23.45	20230508	34400	18.60	20221013	0.53	N	145990	5000	515 억	436408	N	N	37	N	N
174	20230801	120702	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40950	100	2	0.24	77772750	1900	30.98	40800	41200	40800	53100	28600	40850	40933.03	4.23	456	41283	41066	40783	40566	40283	41175	40675	516	12250	5000	30220	50	1	10313449	4223	6.34	0.33	12	0.02	6458.00	123934.00	53300	20230508	-23.17	34400	20221013	19.04	53300	-23.17	20230508	38100	7.48	20230103	53300	-23.17	20230508	34400	19.04	20221013	0.53	N	145990	5000	515 억	436408	N	N	37	N	N
175	20230801	110659	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	150	2	0.37	63475400	1551	25.29	40800	41200	40800	53100	28600	40850	40925.47	4.23	412	41283	41066	40783	40566	40283	41175	40675	516	12250	5000	30220	50	1	10313449	4229	6.35	0.33	12	0.02	6458.00	123934.00	53300	20230508	-23.08	34400	20221013	19.19	53300	-23.08	20230508	38100	7.61	20230103	53300	-23.08	20230508	34400	19.19	20221013	0.53	N	145990	5000	515 억	436408	N	N	37	N	N
176	20230801	100704	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40950	100	2	0.24	41562850	1016	16.57	40800	41200	40800	53100	28600	40850	40908.32	4.23	389	41283	41066	40783	40566	40283	41175	40675	516	12250	5000	30220	50	1	10313449	4223	6.34	0.33	12	0.01	6458.00	123934.00	53300	20230508	-23.17	34400	20221013	19.04	53300	-23.17	20230508	38100	7.48	20230103	53300	-23.17	20230508	34400	19.04	20221013	0.53	N	145990	5000	515 억	436408	N	N	37	N	N
177	20230801	090658	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	350	2	0.86	10590150	259	4.22	40800	41200	40800	53100	28600	40850	40888.61	4.23	185	41283	41066	40783	40566	40283	41175	40675	516	12250	5000	30220	50	1	10313449	4249	6.38	0.33	12	0.00	6458.00	123934.00	53300	20230508	-22.70	34400	20221013	19.77	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	34400	19.77	20221013	0.53	N	145990	5000	515 억	436408	N	N	37	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History