KissMeData/011150/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3080	20	2	0.65	202592850	66136	97.07	3065	3080	3025	3975	2145	3060	3063.22	0.79	0	11026	3136	3097	3031	2992	2926	3117	3012	180	915	500	2010	5	1	35930773	1107	15.02	1.47	12	0.18	205.00	2095.00	4370	20230615	-29.52	2430	20221013	26.75	4370	-29.52	20230615	2815	9.41	20230102	4370	-29.52	20230615	2430	26.75	20221013	5.56	N	011150	500	179 억	283439	N	N	7	N	N
3	20230731	150252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	15	2	0.49	188044375	61406	90.13	3065	3080	3025	3975	2145	3060	3062.31	0.79	0	10380	3136	3097	3031	2992	2926	3117	3012	180	915	500	2010	5	1	35930773	1105	15.00	1.47	12	0.17	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.56	N	011150	500	179 억	283439	N	N	7	N	N
4	20230731	140252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	10	2	0.33	163941890	53564	78.62	3065	3080	3025	3975	2145	3060	3060.67	0.79	0	9330	3136	3097	3031	2992	2926	3117	3012	180	915	500	2010	5	1	35930773	1103	14.98	1.47	12	0.15	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.56	N	011150	500	179 억	283439	N	N	7	N	N
5	20230731	130253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	15	2	0.49	147678520	48270	70.85	3065	3080	3025	3975	2145	3060	3059.43	0.79	0	9025	3136	3097	3031	2992	2926	3117	3012	180	915	500	2010	5	1	35930773	1105	15.00	1.47	12	0.13	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.56	N	011150	500	179 억	283439	N	N	7	N	N
6	20230731	120255	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	15	2	0.49	134571995	43997	64.58	3065	3080	3025	3975	2145	3060	3058.66	0.79	0	8998	3136	3097	3031	2992	2926	3117	3012	180	915	500	2010	5	1	35930773	1105	15.00	1.47	12	0.12	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	5.56	N	011150	500	179 억	283439	N	N	7	N	N
7	20230731	110255	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	10	2	0.33	114536570	37471	55.00	3065	3080	3025	3975	2145	3060	3056.67	0.79	0	9204	3136	3097	3031	2992	2926	3117	3012	180	915	500	2010	5	1	35930773	1103	14.98	1.47	12	0.10	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.56	N	011150	500	179 억	283439	N	N	7	N	N
8	20230731	100255	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	10	2	0.33	59223805	19410	28.49	3065	3075	3025	3975	2145	3060	3051.20	0.79	0	-4006	3136	3097	3031	2992	2926	3117	3012	180	915	500	2010	5	1	35930773	1103	14.98	1.47	12	0.05	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.56	N	011150	500	179 억	283439	N	N	7	N	N
9	20230731	090251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	5	2	0.16	1032905	337	0.49	3065	3065	3065	3975	2145	3060	3065.00	0.79	0	-450	3136	3097	3031	2992	2926	3117	3012	180	915	500	2010	5	1	35930773	1101	14.95	1.46	12	0.00	205.00	2095.00	4370	20230615	-29.86	2430	20221013	26.13	4370	-29.86	20230615	2815	8.88	20230102	4370	-29.86	20230615	2430	26.13	20221013	5.56	N	011150	500	179 억	283439	N	N	7	N	N
10	20230728	160253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3060	90	2	3.03	205822955	67767	42.73	2980	3070	2965	3860	2080	2970	3037.21	0.75	0	13384	3093	3031	2968	2906	2843	3062	2937	180	890	500	1960	5	1	35930773	1099	14.93	1.46	12	0.19	205.00	2095.00	4370	20230615	-29.98	2430	20221013	25.93	4370	-29.98	20230615	2815	8.70	20230102	4370	-29.98	20230615	2430	25.93	20221013	5.75	N	011150	500	179 억	269288	N	N	7	N	N
11	20230728	150252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	70	2	2.36	199881160	65822	41.51	2980	3070	2965	3860	2080	2970	3036.69	0.75	0	12537	3093	3031	2968	2906	2843	3062	2937	180	890	500	1960	5	1	35930773	1092	14.83	1.45	12	0.18	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	5.75	N	011150	500	179 억	269288	N	N	21	N	N
12	20230728	140252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	100	2	3.37	171672900	56553	35.66	2980	3070	2965	3860	2080	2970	3035.61	0.75	0	11909	3093	3031	2968	2906	2843	3062	2937	180	890	500	1960	5	1	35930773	1103	14.98	1.47	12	0.16	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.75	N	011150	500	179 억	269288	N	N	21	N	N
13	20230728	130253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	85	2	2.86	157302200	51863	32.71	2980	3070	2965	3860	2080	2970	3033.03	0.75	0	9669	3093	3031	2968	2906	2843	3062	2937	180	890	500	1960	5	1	35930773	1098	14.90	1.46	12	0.14	205.00	2095.00	4370	20230615	-30.09	2430	20221013	25.72	4370	-30.09	20230615	2815	8.53	20230102	4370	-30.09	20230615	2430	25.72	20221013	5.75	N	011150	500	179 억	269288	N	N	21	N	N
14	20230728	120250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	100	2	3.37	150615150	49673	31.32	2980	3070	2965	3860	2080	2970	3032.13	0.75	0	9184	3093	3031	2968	2906	2843	3062	2937	180	890	500	1960	5	1	35930773	1103	14.98	1.47	12	0.14	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	5.75	N	011150	500	179 억	269288	N	N	21	N	N
15	20230728	110253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3060	90	2	3.03	109015445	36075	22.75	2980	3060	2965	3860	2080	2970	3021.91	0.75	0	4381	3093	3031	2968	2906	2843	3062	2937	180	890	500	1960	5	1	35930773	1099	14.93	1.46	12	0.10	205.00	2095.00	4370	20230615	-29.98	2430	20221013	25.93	4370	-29.98	20230615	2815	8.70	20230102	4370	-29.98	20230615	2430	25.93	20221013	5.75	N	011150	500	179 억	269288	N	N	21	N	N
16	20230728	100252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	40	2	1.35	36440575	12137	7.65	2980	3030	2965	3860	2080	2970	3002.44	0.75	0	-2638	3093	3031	2968	2906	2843	3062	2937	180	890	500	1960	5	1	35930773	1082	14.68	1.44	12	0.03	205.00	2095.00	4370	20230615	-31.12	2430	20221013	23.87	4370	-31.12	20230615	2815	6.93	20230102	4370	-31.12	20230615	2430	23.87	20221013	5.75	N	011150	500	179 억	269288	N	N	21	N	N
17	20230728	090253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2975	5	2	0.17	1831685	615	0.39	2980	2980	2970	3860	2080	2970	2978.35	0.75	0	-70	3093	3031	2968	2906	2843	3062	2937	180	890	500	1960	5	1	35930773	1069	14.51	1.42	12	0.00	205.00	2095.00	4370	20230615	-31.92	2430	20221013	22.43	4370	-31.92	20230615	2815	5.68	20230102	4370	-31.92	20230615	2430	22.43	20221013	5.75	N	011150	500	179 억	269288	N	N	21	N	N
18	20230727	160253	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2970	65	2	2.24	467118245	156482	36.65	2905	3030	2905	3775	2035	2905	2985.15	0.61	64180	43637	3115	3010	2915	2810	2715	2962	2762	180	870	500	1910	5	1	35930773	1067	14.49	1.42	12	0.44	205.00	2095.00	4370	20230615	-32.04	2430	20221013	22.22	4370	-32.04	20230615	2815	5.51	20230102	4370	-32.04	20230615	2430	22.22	20221013	5.97	N	011150	500	179 억	219928	N	N	21	N	N
19	20230727	150251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2990	85	2	2.93	416238060	139403	32.65	2905	3030	2905	3775	2035	2905	2985.86	0.61	64180	36029	3115	3010	2915	2810	2715	2962	2762	180	870	500	1910	5	1	35930773	1074	14.59	1.43	12	0.39	205.00	2095.00	4370	20230615	-31.58	2430	20221013	23.05	4370	-31.58	20230615	2815	6.22	20230102	4370	-31.58	20230615	2430	23.05	20221013	5.97	N	011150	500	179 억	219928	N	N	35	N	N
20	20230727	140250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	110	2	3.79	354020010	118602	27.77	2905	3030	2905	3775	2035	2905	2984.94	0.61	64180	34169	3115	3010	2915	2810	2715	2962	2762	180	870	500	1910	5	1	35930773	1083	14.71	1.44	12	0.33	205.00	2095.00	4370	20230615	-31.01	2430	20221013	24.07	4370	-31.01	20230615	2815	7.10	20230102	4370	-31.01	20230615	2430	24.07	20221013	5.97	N	011150	500	179 억	219928	N	N	35	N	N
21	20230727	130251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3005	100	2	3.44	321360325	107714	25.22	2905	3030	2905	3775	2035	2905	2983.46	0.61	64180	30222	3115	3010	2915	2810	2715	2962	2762	180	870	500	1910	5	1	35930773	1080	14.66	1.43	12	0.30	205.00	2095.00	4370	20230615	-31.24	2430	20221013	23.66	4370	-31.24	20230615	2815	6.75	20230102	4370	-31.24	20230615	2430	23.66	20221013	5.97	N	011150	500	179 억	219928	N	N	35	N	N
22	20230727	120252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	110	2	3.79	265099365	88936	20.83	2905	3030	2905	3775	2035	2905	2980.79	0.61	64180	24620	3115	3010	2915	2810	2715	2962	2762	180	870	500	1910	5	1	35930773	1083	14.71	1.44	12	0.25	205.00	2095.00	4370	20230615	-31.01	2430	20221013	24.07	4370	-31.01	20230615	2815	7.10	20230102	4370	-31.01	20230615	2430	24.07	20221013	5.97	N	011150	500	179 억	219928	N	N	35	N	N
23	20230727	110252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	125	2	4.30	236671435	79499	18.62	2905	3030	2905	3775	2035	2905	2977.04	0.61	64180	18691	3115	3010	2915	2810	2715	2962	2762	180	870	500	1910	5	1	35930773	1089	14.78	1.45	12	0.22	205.00	2095.00	4370	20230615	-30.66	2430	20221013	24.69	4370	-30.66	20230615	2815	7.64	20230102	4370	-30.66	20230615	2430	24.69	20221013	5.97	N	011150	500	179 억	219928	N	N	35	N	N
24	20230727	100251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2975	70	2	2.41	112189380	38026	8.90	2905	2990	2905	3775	2035	2905	2950.33	0.61	64180	-1536	3115	3010	2915	2810	2715	2962	2762	180	870	500	1910	5	1	35930773	1069	14.51	1.42	12	0.11	205.00	2095.00	4370	20230615	-31.92	2430	20221013	22.43	4370	-31.92	20230615	2815	5.68	20230102	4370	-31.92	20230615	2430	22.43	20221013	5.97	N	011150	500	179 억	219928	N	N	35	N	N
25	20230727	090251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2945	40	2	1.38	24298870	8324	1.95	2905	2975	2905	3775	2035	2905	2919.13	0.61	64180	3178	3115	3010	2915	2810	2715	2962	2762	180	870	500	1910	5	1	35930773	1058	14.37	1.41	12	0.02	205.00	2095.00	4370	20230615	-32.61	2430	20221013	21.19	4370	-32.61	20230615	2815	4.62	20230102	4370	-32.61	20230615	2430	21.19	20221013	5.97	N	011150	500	179 억	219928	N	N	35	N	N
26	20230726	160250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2905	-135	5	-4.44	1214226500	420503	206.71	3005	3020	2820	3950	2130	3040	2887.56	0.43	0	65306	3193	3116	3058	2981	2923	3087	2952	180	910	500	2000	5	1	35930773	1044	14.17	1.39	12	1.17	205.00	2095.00	4370	20230615	-33.52	2430	20221013	19.55	4370	-33.52	20230615	2815	3.20	20230102	4370	-33.52	20230615	2430	19.55	20221013	6.01	N	011150	500	179 억	155748	N	N	35	N	N
27	20230726	150252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	-140	5	-4.61	1168351445	404529	198.85	3005	3020	2820	3950	2130	3040	2888.18	0.43	0	56686	3193	3116	3058	2981	2923	3087	2952	180	910	500	2000	5	1	35930773	1042	14.15	1.38	12	1.13	205.00	2095.00	4370	20230615	-33.64	2430	20221013	19.34	4370	-33.64	20230615	2815	3.02	20230102	4370	-33.64	20230615	2430	19.34	20221013	6.01	N	011150	500	179 억	155748	N	N	87	N	N
28	20230726	140252	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2850	-190	5	-6.25	1052888755	364606	179.23	3005	3020	2820	3950	2130	3040	2887.74	0.43	0	53998	3193	3116	3058	2981	2923	3087	2952	180	910	500	2000	5	1	35930773	1024	13.90	1.36	12	1.01	205.00	2095.00	4370	20230615	-34.78	2430	20221013	17.28	4370	-34.78	20230615	2815	1.24	20230102	4370	-34.78	20230615	2430	17.28	20221013	6.01	N	011150	500	179 억	155748	N	N	87	N	N
29	20230726	130249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2850	-190	5	-6.25	810174770	279334	137.31	3005	3020	2840	3950	2130	3040	2900.38	0.43	0	37973	3193	3116	3058	2981	2923	3087	2952	180	910	500	2000	5	1	35930773	1024	13.90	1.36	12	0.78	205.00	2095.00	4370	20230615	-34.78	2430	20221013	17.28	4370	-34.78	20230615	2815	1.24	20230102	4370	-34.78	20230615	2430	17.28	20221013	6.01	N	011150	500	179 억	155748	N	N	87	N	N
30	20230726	120250	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2880	-160	5	-5.26	692937650	238411	117.20	3005	3020	2840	3950	2130	3040	2906.48	0.43	0	43917	3193	3116	3058	2981	2923	3087	2952	180	910	500	2000	5	1	35930773	1035	14.05	1.37	12	0.66	205.00	2095.00	4370	20230615	-34.10	2430	20221013	18.52	4370	-34.10	20230615	2815	2.31	20230102	4370	-34.10	20230615	2430	18.52	20221013	6.01	N	011150	500	179 억	155748	N	N	87	N	N
31	20230726	110249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2865	-175	5	-5.76	554841980	190201	93.50	3005	3020	2840	3950	2130	3040	2917.13	0.43	0	27586	3193	3116	3058	2981	2923	3087	2952	180	910	500	2000	5	1	35930773	1029	13.98	1.37	12	0.53	205.00	2095.00	4370	20230615	-34.44	2430	20221013	17.90	4370	-34.44	20230615	2815	1.78	20230102	4370	-34.44	20230615	2430	17.90	20221013	6.01	N	011150	500	179 억	155748	N	N	87	N	N
32	20230726	100251	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	-140	5	-4.61	305088015	103287	50.77	3005	3020	2900	3950	2130	3040	2953.79	0.43	0	17158	3193	3116	3058	2981	2923	3087	2952	180	910	500	2000	5	1	35930773	1042	14.15	1.38	12	0.29	205.00	2095.00	4370	20230615	-33.64	2430	20221013	19.34	4370	-33.64	20230615	2815	3.02	20230102	4370	-33.64	20230615	2430	19.34	20221013	6.01	N	011150	500	179 억	155748	N	N	87	N	N
33	20230726	090249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3005	-35	5	-1.15	10939370	3639	1.79	3005	3020	3005	3950	2130	3040	3006.15	0.43	0	-852	3193	3116	3058	2981	2923	3087	2952	180	910	500	2000	5	1	35930773	1080	14.66	1.43	12	0.01	205.00	2095.00	4370	20230615	-31.24	2430	20221013	23.66	4370	-31.24	20230615	2815	6.75	20230102	4370	-31.24	20230615	2430	23.66	20221013	6.01	N	011150	500	179 억	155748	N	N	87	N	N
34	20230725	160248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-60	5	-1.94	613718150	200893	106.52	3050	3135	3000	4030	2170	3100	3054.95	0.44	0	-9045	3226	3162	3126	3062	3026	3145	3045	180	930	500	2040	5	1	35930773	1092	14.83	1.45	12	0.56	205.00	2095.00	4370	20230615	-30.43	2430	20221013	25.10	4370	-30.43	20230615	2815	7.99	20230102	4370	-30.43	20230615	2430	25.10	20221013	6.02	N	011150	500	179 억	159302	N	N	87	N	N
35	20230725	150247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3035	-65	5	-2.10	564570710	184669	97.92	3050	3135	3000	4030	2170	3100	3057.20	0.44	0	-9897	3226	3162	3126	3062	3026	3145	3045	180	930	500	2040	5	1	35930773	1090	14.80	1.45	12	0.51	205.00	2095.00	4370	20230615	-30.55	2430	20221013	24.90	4370	-30.55	20230615	2815	7.82	20230102	4370	-30.55	20230615	2430	24.90	20221013	6.02	N	011150	500	179 억	159302	N	N	0	N	N
36	20230725	140247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3045	-55	5	-1.77	372662465	121062	64.19	3050	3135	3045	4030	2170	3100	3078.28	0.44	0	-30783	3226	3162	3126	3062	3026	3145	3045	180	930	500	2040	5	1	35930773	1094	14.85	1.45	12	0.34	205.00	2095.00	4370	20230615	-30.32	2430	20221013	25.31	4370	-30.32	20230615	2815	8.17	20230102	4370	-30.32	20230615	2430	25.31	20221013	6.02	N	011150	500	179 억	159302	N	N	0	N	N
37	20230725	130249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	-25	5	-0.81	328828730	106704	56.58	3050	3135	3050	4030	2170	3100	3081.69	0.44	0	-30266	3226	3162	3126	3062	3026	3145	3045	180	930	500	2040	5	1	35930773	1105	15.00	1.47	12	0.30	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	6.02	N	011150	500	179 억	159302	N	N	0	N	N
38	20230725	120249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	-25	5	-0.81	244568375	79265	42.03	3050	3135	3050	4030	2170	3100	3085.45	0.44	0	-8425	3226	3162	3126	3062	3026	3145	3045	180	930	500	2040	5	1	35930773	1105	15.00	1.47	12	0.22	205.00	2095.00	4370	20230615	-29.63	2430	20221013	26.54	4370	-29.63	20230615	2815	9.24	20230102	4370	-29.63	20230615	2430	26.54	20221013	6.02	N	011150	500	179 억	159302	N	N	0	N	N
39	20230725	110248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	-30	5	-0.97	166513045	53852	28.55	3050	3135	3050	4030	2170	3100	3092.05	0.44	0	-7185	3226	3162	3126	3062	3026	3145	3045	180	930	500	2040	5	1	35930773	1103	14.98	1.47	12	0.15	205.00	2095.00	4370	20230615	-29.75	2430	20221013	26.34	4370	-29.75	20230615	2815	9.06	20230102	4370	-29.75	20230615	2430	26.34	20221013	6.02	N	011150	500	179 억	159302	N	N	0	N	N
40	20230725	100248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	10	2	0.32	108324210	35018	18.57	3050	3135	3050	4030	2170	3100	3093.39	0.44	0	-1967	3226	3162	3126	3062	3026	3145	3045	180	930	500	2040	5	1	35930773	1117	15.17	1.48	12	0.10	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	6.02	N	011150	500	179 억	159302	N	N	0	N	N
41	20230725	090249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3120	20	2	0.65	10913545	3554	1.88	3050	3120	3050	4030	2170	3100	3070.78	0.44	0	674	3226	3162	3126	3062	3026	3145	3045	180	930	500	2040	5	1	35930773	1121	15.22	1.49	12	0.01	205.00	2095.00	4370	20230615	-28.60	2430	20221013	28.40	4370	-28.60	20230615	2815	10.83	20230102	4370	-28.60	20230615	2430	28.40	20221013	6.02	N	011150	500	179 억	159302	N	N	0	N	N
42	20230724	160248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3100	-105	5	-3.28	583915465	187677	193.37	3185	3190	3090	4165	2245	3205	3111.31	0.31	0	47570	3275	3240	3215	3180	3155	3257	3197	180	960	500	2110	5	1	35930773	1114	15.12	1.48	12	0.52	205.00	2095.00	4370	20230615	-29.06	2430	20221013	27.57	4370	-29.06	20230615	2815	10.12	20230102	4370	-29.06	20230615	2430	27.57	20221013	6.04	N	011150	500	179 억	111732	N	N	0	N	N
43	20230724	150247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	-90	5	-2.81	561546185	180473	185.95	3185	3190	3090	4165	2245	3205	3111.52	0.31	0	44689	3275	3240	3215	3180	3155	3257	3197	180	960	500	2110	5	1	35930773	1119	15.20	1.49	12	0.50	205.00	2095.00	4370	20230615	-28.72	2430	20221013	28.19	4370	-28.72	20230615	2815	10.66	20230102	4370	-28.72	20230615	2430	28.19	20221013	6.04	N	011150	500	179 억	111732	N	N	0	N	N
44	20230724	140245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	-95	5	-2.96	494239420	158845	163.66	3185	3190	3090	4165	2245	3205	3111.45	0.31	0	35319	3275	3240	3215	3180	3155	3257	3197	180	960	500	2110	5	1	35930773	1117	15.17	1.48	12	0.44	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	6.04	N	011150	500	179 억	111732	N	N	0	N	N
45	20230724	130247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3110	-95	5	-2.96	451328775	145020	149.42	3185	3190	3090	4165	2245	3205	3112.17	0.31	0	35508	3275	3240	3215	3180	3155	3257	3197	180	960	500	2110	5	1	35930773	1117	15.17	1.48	12	0.40	205.00	2095.00	4370	20230615	-28.83	2430	20221013	27.98	4370	-28.83	20230615	2815	10.48	20230102	4370	-28.83	20230615	2430	27.98	20221013	6.04	N	011150	500	179 억	111732	N	N	0	N	N
46	20230724	120246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	-90	5	-2.81	357790315	114845	118.33	3185	3190	3090	4165	2245	3205	3115.41	0.31	0	16029	3275	3240	3215	3180	3155	3257	3197	180	960	500	2110	5	1	35930773	1119	15.20	1.49	12	0.32	205.00	2095.00	4370	20230615	-28.72	2430	20221013	28.19	4370	-28.72	20230615	2815	10.66	20230102	4370	-28.72	20230615	2430	28.19	20221013	6.04	N	011150	500	179 억	111732	N	N	0	N	N
47	20230724	110248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3115	-90	5	-2.81	259613730	83182	85.71	3185	3190	3090	4165	2245	3205	3121.02	0.31	0	7540	3275	3240	3215	3180	3155	3257	3197	180	960	500	2110	5	1	35930773	1119	15.20	1.49	12	0.23	205.00	2095.00	4370	20230615	-28.72	2430	20221013	28.19	4370	-28.72	20230615	2815	10.66	20230102	4370	-28.72	20230615	2430	28.19	20221013	6.04	N	011150	500	179 억	111732	N	N	0	N	N
48	20230724	100245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3125	-80	5	-2.50	193588025	62035	63.92	3185	3190	3090	4165	2245	3205	3120.61	0.31	0	3919	3275	3240	3215	3180	3155	3257	3197	180	960	500	2110	5	1	35930773	1123	15.24	1.49	12	0.17	205.00	2095.00	4370	20230615	-28.49	2430	20221013	28.60	4370	-28.49	20230615	2815	11.01	20230102	4370	-28.49	20230615	2430	28.60	20221013	6.04	N	011150	500	179 억	111732	N	N	0	N	N
49	20230724	090246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-30	5	-0.94	16325980	5130	5.29	3185	3190	3170	4165	2245	3205	3182.39	0.31	0	-1722	3275	3240	3215	3180	3155	3257	3197	180	960	500	2110	5	1	35930773	1141	15.49	1.52	12	0.01	205.00	2095.00	4370	20230615	-27.35	2430	20221013	30.66	4370	-27.35	20230615	2815	12.79	20230102	4370	-27.35	20230615	2430	30.66	20221013	6.04	N	011150	500	179 억	111732	N	N	0	N	N
50	20230721	160245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3205	-15	5	-0.47	307134305	95192	93.69	3190	3250	3190	4185	2255	3220	3226.55	0.30	0	5794	3273	3246	3213	3186	3153	3260	3200	180	965	500	2120	5	1	35930773	1152	15.63	1.53	12	0.26	205.00	2095.00	4370	20230615	-26.66	2430	20221013	31.89	4370	-26.66	20230615	2815	13.85	20230102	4370	-26.66	20230615	2430	31.89	20221013	6.05	N	011150	500	179 억	107009	N	N	0	N	N
51	20230721	150247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	5	2	0.16	267344775	82823	81.51	3190	3250	3190	4185	2255	3220	3227.91	0.30	0	5368	3273	3246	3213	3186	3153	3260	3200	180	965	500	2120	5	1	35930773	1159	15.73	1.54	12	0.23	205.00	2095.00	4370	20230615	-26.20	2430	20221013	32.72	4370	-26.20	20230615	2815	14.56	20230102	4370	-26.20	20230615	2430	32.72	20221013	6.05	N	011150	500	179 억	107009	N	N	0	N	N
52	20230721	140245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	5	2	0.16	209776795	65044	64.02	3190	3250	3190	4185	2255	3220	3225.16	0.30	0	2427	3273	3246	3213	3186	3153	3260	3200	180	965	500	2120	5	1	35930773	1159	15.73	1.54	12	0.18	205.00	2095.00	4370	20230615	-26.20	2430	20221013	32.72	4370	-26.20	20230615	2815	14.56	20230102	4370	-26.20	20230615	2430	32.72	20221013	6.05	N	011150	500	179 억	107009	N	N	0	N	N
53	20230721	130244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	30	2	0.93	160344595	49734	48.95	3190	3250	3190	4185	2255	3220	3224.05	0.30	0	2802	3273	3246	3213	3186	3153	3260	3200	180	965	500	2120	5	1	35930773	1168	15.85	1.55	12	0.14	205.00	2095.00	4370	20230615	-25.63	2430	20221013	33.74	4370	-25.63	20230615	2815	15.45	20230102	4370	-25.63	20230615	2430	33.74	20221013	6.05	N	011150	500	179 억	107009	N	N	0	N	N
54	20230721	120248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	15	2	0.47	128028580	39755	39.13	3190	3240	3190	4185	2255	3220	3220.44	0.30	0	3512	3273	3246	3213	3186	3153	3260	3200	180	965	500	2120	5	1	35930773	1162	15.78	1.54	12	0.11	205.00	2095.00	4370	20230615	-25.97	2430	20221013	33.13	4370	-25.97	20230615	2815	14.92	20230102	4370	-25.97	20230615	2430	33.13	20221013	6.05	N	011150	500	179 억	107009	N	N	0	N	N
55	20230721	110247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	5	2	0.16	84374575	26242	25.83	3190	3240	3190	4185	2255	3220	3215.23	0.30	0	1321	3273	3246	3213	3186	3153	3260	3200	180	965	500	2120	5	1	35930773	1159	15.73	1.54	12	0.07	205.00	2095.00	4370	20230615	-26.20	2430	20221013	32.72	4370	-26.20	20230615	2815	14.56	20230102	4370	-26.20	20230615	2430	32.72	20221013	6.05	N	011150	500	179 억	107009	N	N	0	N	N
56	20230721	100247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	-5	5	-0.16	34291490	10686	10.52	3190	3230	3190	4185	2255	3220	3208.91	0.30	0	-2504	3273	3246	3213	3186	3153	3260	3200	180	965	500	2120	5	1	35930773	1155	15.68	1.53	12	0.03	205.00	2095.00	4370	20230615	-26.43	2430	20221013	32.30	4370	-26.43	20230615	2815	14.21	20230102	4370	-26.43	20230615	2430	32.30	20221013	6.05	N	011150	500	179 억	107009	N	N	0	N	N
57	20230721	090247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	0	3	0.00	3384880	1060	1.04	3190	3220	3190	4185	2255	3220	3190.50	0.30	0	-109	3273	3246	3213	3186	3153	3260	3200	180	965	500	2120	5	1	35930773	1157	15.71	1.54	12	0.00	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.05	N	011150	500	179 억	107009	N	N	0	N	N
58	20230720	160246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	0	3	0.00	322893145	100872	71.02	3195	3240	3180	4185	2255	3220	3200.92	0.24	0	21652	3300	3260	3240	3200	3180	3250	3190	180	965	500	2120	5	1	35930773	1157	15.71	1.54	12	0.28	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.05	N	011150	500	179 억	84715	N	N	3	N	N
59	20230720	150245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	-5	5	-0.16	295693505	92395	65.05	3195	3240	3180	4185	2255	3220	3200.32	0.24	0	18062	3300	3260	3240	3200	3180	3250	3190	180	965	500	2120	5	1	35930773	1155	15.68	1.53	12	0.26	205.00	2095.00	4370	20230615	-26.43	2430	20221013	32.30	4370	-26.43	20230615	2815	14.21	20230102	4370	-26.43	20230615	2430	32.30	20221013	6.05	N	011150	500	179 억	84715	N	N	3	N	N
60	20230720	140245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	0	3	0.00	270490500	84546	59.53	3195	3240	3180	4185	2255	3220	3199.33	0.24	0	13311	3300	3260	3240	3200	3180	3250	3190	180	965	500	2120	5	1	35930773	1157	15.71	1.54	12	0.24	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.05	N	011150	500	179 억	84715	N	N	3	N	N
61	20230720	130245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	10	2	0.31	248363140	77675	54.69	3195	3240	3180	4185	2255	3220	3197.47	0.24	0	11638	3300	3260	3240	3200	3180	3250	3190	180	965	500	2120	5	1	35930773	1161	15.76	1.54	12	0.22	205.00	2095.00	4370	20230615	-26.09	2430	20221013	32.92	4370	-26.09	20230615	2815	14.74	20230102	4370	-26.09	20230615	2430	32.92	20221013	6.05	N	011150	500	179 억	84715	N	N	3	N	N
62	20230720	120246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	-10	5	-0.31	223437545	69928	49.24	3195	3240	3180	4185	2255	3220	3195.25	0.24	0	10235	3300	3260	3240	3200	3180	3250	3190	180	965	500	2120	5	1	35930773	1153	15.66	1.53	12	0.19	205.00	2095.00	4370	20230615	-26.54	2430	20221013	32.10	4370	-26.54	20230615	2815	14.03	20230102	4370	-26.54	20230615	2430	32.10	20221013	6.05	N	011150	500	179 억	84715	N	N	3	N	N
63	20230720	110245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	-25	5	-0.78	192693465	60335	42.48	3195	3240	3180	4185	2255	3220	3193.73	0.24	0	4080	3300	3260	3240	3200	3180	3250	3190	180	965	500	2120	5	1	35930773	1148	15.59	1.53	12	0.17	205.00	2095.00	4370	20230615	-26.89	2430	20221013	31.48	4370	-26.89	20230615	2815	13.50	20230102	4370	-26.89	20230615	2430	31.48	20221013	6.05	N	011150	500	179 억	84715	N	N	3	N	N
64	20230720	100243	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	-10	5	-0.31	102730850	32092	22.60	3195	3240	3180	4185	2255	3220	3201.14	0.24	0	-816	3300	3260	3240	3200	3180	3250	3190	180	965	500	2120	5	1	35930773	1153	15.66	1.53	12	0.09	205.00	2095.00	4370	20230615	-26.54	2430	20221013	32.10	4370	-26.54	20230615	2815	14.03	20230102	4370	-26.54	20230615	2430	32.10	20221013	6.05	N	011150	500	179 억	84715	N	N	3	N	N
65	20230720	090244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	0	3	0.00	18519240	5786	4.07	3195	3240	3180	4185	2255	3220	3200.70	0.24	0	438	3300	3260	3240	3200	3180	3250	3190	180	965	500	2120	5	1	35930773	1157	15.71	1.54	12	0.02	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.05	N	011150	500	179 억	84715	N	N	3	N	N
66	20230719	160249	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	-50	5	-1.53	441237915	136135	70.83	3280	3280	3220	4250	2290	3270	3241.20	0.25	0	-6570	3470	3370	3320	3220	3170	3345	3195	180	980	500	2150	5	1	35930773	1157	15.71	1.54	12	0.38	205.00	2095.00	4370	20230615	-26.32	2430	20221013	32.51	4370	-26.32	20230615	2815	14.39	20230102	4370	-26.32	20230615	2430	32.51	20221013	6.06	N	011150	500	179 억	90812	N	N	3	N	N
67	20230719	150247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-30	5	-0.92	387188330	119367	62.11	3280	3280	3220	4250	2290	3270	3243.68	0.25	0	-6892	3470	3370	3320	3220	3170	3345	3195	180	980	500	2150	5	1	35930773	1164	15.80	1.55	12	0.33	205.00	2095.00	4370	20230615	-25.86	2430	20221013	33.33	4370	-25.86	20230615	2815	15.10	20230102	4370	-25.86	20230615	2430	33.33	20221013	6.06	N	011150	500	179 억	90812	N	N	0	N	N
68	20230719	140248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-30	5	-0.92	344652160	106185	55.25	3280	3280	3220	4250	2290	3270	3245.77	0.25	0	-7811	3470	3370	3320	3220	3170	3345	3195	180	980	500	2150	5	1	35930773	1164	15.80	1.55	12	0.30	205.00	2095.00	4370	20230615	-25.86	2430	20221013	33.33	4370	-25.86	20230615	2815	15.10	20230102	4370	-25.86	20230615	2430	33.33	20221013	6.06	N	011150	500	179 억	90812	N	N	0	N	N
69	20230719	130245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-20	5	-0.61	282540510	86966	45.25	3280	3280	3230	4250	2290	3270	3248.86	0.25	0	-8194	3470	3370	3320	3220	3170	3345	3195	180	980	500	2150	5	1	35930773	1168	15.85	1.55	12	0.24	205.00	2095.00	4370	20230615	-25.63	2430	20221013	33.74	4370	-25.63	20230615	2815	15.45	20230102	4370	-25.63	20230615	2430	33.74	20221013	6.06	N	011150	500	179 억	90812	N	N	0	N	N
70	20230719	120247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-25	5	-0.76	240627630	74027	38.52	3280	3280	3230	4250	2290	3270	3250.54	0.25	0	-8571	3470	3370	3320	3220	3170	3345	3195	180	980	500	2150	5	1	35930773	1166	15.83	1.55	12	0.21	205.00	2095.00	4370	20230615	-25.74	2430	20221013	33.54	4370	-25.74	20230615	2815	15.28	20230102	4370	-25.74	20230615	2430	33.54	20221013	6.06	N	011150	500	179 억	90812	N	N	0	N	N
71	20230719	110247	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-5	5	-0.15	213388980	65637	34.15	3280	3280	3230	4250	2290	3270	3251.05	0.25	0	-9595	3470	3370	3320	3220	3170	3345	3195	180	980	500	2150	5	1	35930773	1173	15.93	1.56	12	0.18	205.00	2095.00	4370	20230615	-25.29	2430	20221013	34.36	4370	-25.29	20230615	2815	15.99	20230102	4370	-25.29	20230615	2430	34.36	20221013	6.06	N	011150	500	179 억	90812	N	N	0	N	N
72	20230719	100246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-25	5	-0.76	153242015	47139	24.53	3280	3280	3230	4250	2290	3270	3250.85	0.25	0	-11742	3470	3370	3320	3220	3170	3345	3195	180	980	500	2150	5	1	35930773	1166	15.83	1.55	12	0.13	205.00	2095.00	4370	20230615	-25.74	2430	20221013	33.54	4370	-25.74	20230615	2815	15.28	20230102	4370	-25.74	20230615	2430	33.54	20221013	6.06	N	011150	500	179 억	90812	N	N	0	N	N
73	20230719	090248	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	0	3	0.00	12297145	3751	1.95	3280	3280	3270	4250	2290	3270	3278.36	0.25	0	-1123	3470	3370	3320	3220	3170	3345	3195	180	980	500	2150	5	1	35930773	1175	15.95	1.56	12	0.01	205.00	2095.00	4370	20230615	-25.17	2430	20221013	34.57	4370	-25.17	20230615	2815	16.16	20230102	4370	-25.17	20230615	2430	34.57	20221013	6.06	N	011150	500	179 억	90812	N	N	0	N	N
74	20230718	160245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	-75	5	-2.24	637748985	190970	130.25	3400	3420	3270	4345	2345	3345	3340.74	0.41	0	-53602	3408	3376	3328	3296	3248	3392	3312	180	1000	500	2200	5	1	35930773	1175	15.95	1.56	12	0.53	205.00	2095.00	4370	20230615	-25.17	2430	20221013	34.57	4370	-25.17	20230615	2815	16.16	20230102	4370	-25.17	20230615	2430	34.57	20221013	6.03	N	011150	500	179 억	146021	N	N	0	N	N
75	20230718	150246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-70	5	-2.09	596025035	178228	121.56	3400	3420	3270	4345	2345	3345	3344.17	0.41	0	-49023	3408	3376	3328	3296	3248	3392	3312	180	1000	500	2200	5	1	35930773	1177	15.98	1.56	12	0.50	205.00	2095.00	4370	20230615	-25.06	2430	20221013	34.77	4370	-25.06	20230615	2815	16.34	20230102	4370	-25.06	20230615	2430	34.77	20221013	6.03	N	011150	500	179 억	146021	N	N	0	N	N
76	20230718	140244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-55	5	-1.64	536611740	160112	109.21	3400	3420	3280	4345	2345	3345	3351.48	0.41	0	-44395	3408	3376	3328	3296	3248	3392	3312	180	1000	500	2200	5	1	35930773	1182	16.05	1.57	12	0.45	205.00	2095.00	4370	20230615	-24.71	2430	20221013	35.39	4370	-24.71	20230615	2815	16.87	20230102	4370	-24.71	20230615	2430	35.39	20221013	6.03	N	011150	500	179 억	146021	N	N	0	N	N
77	20230718	130245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-25	5	-0.75	429795885	127717	87.11	3400	3420	3300	4345	2345	3345	3365.22	0.41	0	-27271	3408	3376	3328	3296	3248	3392	3312	180	1000	500	2200	5	1	35930773	1193	16.20	1.58	12	0.36	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.03	N	011150	500	179 억	146021	N	N	0	N	N
78	20230718	120246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-20	5	-0.60	400669290	118927	81.12	3400	3420	3300	4345	2345	3345	3369.04	0.41	0	-23182	3408	3376	3328	3296	3248	3392	3312	180	1000	500	2200	5	1	35930773	1195	16.22	1.59	12	0.33	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	6.03	N	011150	500	179 억	146021	N	N	0	N	N
79	20230718	110245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3345	0	3	0.00	340359585	100747	68.72	3400	3420	3320	4345	2345	3345	3378.36	0.41	0	-18995	3408	3376	3328	3296	3248	3392	3312	180	1000	500	2200	5	1	35930773	1202	16.32	1.60	12	0.28	205.00	2095.00	4370	20230615	-23.46	2430	20221013	37.65	4370	-23.46	20230615	2815	18.83	20230102	4370	-23.46	20230615	2430	37.65	20221013	6.03	N	011150	500	179 억	146021	N	N	0	N	N
80	20230718	100244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	5	2	0.15	296834990	87704	59.82	3400	3420	3340	4345	2345	3345	3384.51	0.41	0	-18007	3408	3376	3328	3296	3248	3392	3312	180	1000	500	2200	5	1	35930773	1204	16.34	1.60	12	0.24	205.00	2095.00	4370	20230615	-23.34	2430	20221013	37.86	4370	-23.34	20230615	2815	19.01	20230102	4370	-23.34	20230615	2430	37.86	20221013	6.03	N	011150	500	179 억	146021	N	N	0	N	N
81	20230718	090244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3380	35	2	1.05	40411480	11948	8.15	3400	3400	3345	4345	2345	3345	3382.28	0.41	0	-1565	3408	3376	3328	3296	3248	3392	3312	180	1000	500	2200	5	1	35930773	1214	16.49	1.61	12	0.03	205.00	2095.00	4370	20230615	-22.65	2430	20221013	39.09	4370	-22.65	20230615	2815	20.07	20230102	4370	-22.65	20230615	2430	39.09	20221013	6.03	N	011150	500	179 억	146021	N	N	0	N	N
82	20230717	160245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3345	40	2	1.21	420663835	126780	88.31	3295	3360	3280	4295	2315	3305	3318.04	0.35	0	20689	3398	3351	3293	3246	3188	3375	3270	180	990	500	2180	5	1	35930773	1202	16.32	1.60	12	0.35	205.00	2095.00	4370	20230615	-23.46	2430	20221013	37.65	4370	-23.46	20230615	2815	18.83	20230102	4370	-23.46	20230615	2430	37.65	20221013	6.03	N	011150	500	179 억	126058	N	N	91	N	N
83	20230717	150244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	25	2	0.76	400659595	120780	84.13	3295	3360	3280	4295	2315	3305	3317.28	0.35	0	20904	3398	3351	3293	3246	3188	3375	3270	180	990	500	2180	5	1	35930773	1196	16.24	1.59	12	0.34	205.00	2095.00	4370	20230615	-23.80	2430	20221013	37.04	4370	-23.80	20230615	2815	18.29	20230102	4370	-23.80	20230615	2430	37.04	20221013	6.03	N	011150	500	179 억	126058	N	N	91	N	N
84	20230717	140245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	30	2	0.91	363495830	109608	76.35	3295	3360	3280	4295	2315	3305	3316.34	0.35	0	21552	3398	3351	3293	3246	3188	3375	3270	180	990	500	2180	5	1	35930773	1198	16.27	1.59	12	0.31	205.00	2095.00	4370	20230615	-23.68	2430	20221013	37.24	4370	-23.68	20230615	2815	18.47	20230102	4370	-23.68	20230615	2430	37.24	20221013	6.03	N	011150	500	179 억	126058	N	N	91	N	N
85	20230717	130242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	35	2	1.06	331488840	100017	69.67	3295	3360	3280	4295	2315	3305	3314.33	0.35	0	22182	3398	3351	3293	3246	3188	3375	3270	180	990	500	2180	5	1	35930773	1200	16.29	1.59	12	0.28	205.00	2095.00	4370	20230615	-23.57	2430	20221013	37.45	4370	-23.57	20230615	2815	18.65	20230102	4370	-23.57	20230615	2430	37.45	20221013	6.03	N	011150	500	179 억	126058	N	N	91	N	N
86	20230717	120246	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	55	2	1.66	295779670	89343	62.23	3295	3360	3280	4295	2315	3305	3310.61	0.35	0	24213	3398	3351	3293	3246	3188	3375	3270	180	990	500	2180	5	1	35930773	1207	16.39	1.60	12	0.25	205.00	2095.00	4370	20230615	-23.11	2430	20221013	38.27	4370	-23.11	20230615	2815	19.36	20230102	4370	-23.11	20230615	2430	38.27	20221013	6.03	N	011150	500	179 억	126058	N	N	91	N	N
87	20230717	110243	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	35	2	1.06	225074545	68167	47.48	3295	3345	3280	4295	2315	3305	3301.81	0.35	0	27744	3398	3351	3293	3246	3188	3375	3270	180	990	500	2180	5	1	35930773	1200	16.29	1.59	12	0.19	205.00	2095.00	4370	20230615	-23.57	2430	20221013	37.45	4370	-23.57	20230615	2815	18.65	20230102	4370	-23.57	20230615	2430	37.45	20221013	6.03	N	011150	500	179 억	126058	N	N	91	N	N
88	20230717	100244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	20	2	0.61	172483450	52376	36.48	3295	3325	3280	4295	2315	3305	3293.16	0.35	0	26679	3398	3351	3293	3246	3188	3375	3270	180	990	500	2180	5	1	35930773	1195	16.22	1.59	12	0.15	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	6.03	N	011150	500	179 억	126058	N	N	91	N	N
89	20230717	090244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	-20	5	-0.61	18316595	5560	3.87	3295	3305	3285	4295	2315	3305	3294.16	0.35	0	3000	3398	3351	3293	3246	3188	3375	3270	180	990	500	2180	5	1	35930773	1180	16.02	1.57	12	0.02	205.00	2095.00	4370	20230615	-24.83	2430	20221013	35.19	4370	-24.83	20230615	2815	16.70	20230102	4370	-24.83	20230615	2430	35.19	20221013	6.03	N	011150	500	179 억	126058	N	N	91	N	N
90	20230714	160242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	0	3	0.00	469129070	143277	109.23	3280	3340	3235	4295	2315	3305	3274.20	0.41	0	-18490	3368	3336	3303	3271	3238	3352	3287	180	990	500	2180	5	1	35930773	1188	16.12	1.58	12	0.40	205.00	2095.00	4370	20230615	-24.37	2430	20221013	36.01	4370	-24.37	20230615	2815	17.41	20230102	4370	-24.37	20230615	2430	36.01	20221013	6.03	N	011150	500	179 억	146718	N	N	91	N	N
91	20230714	150244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	0	3	0.00	431662740	131932	100.58	3280	3340	3235	4295	2315	3305	3271.86	0.41	0	-23311	3368	3336	3303	3271	3238	3352	3287	180	990	500	2180	5	1	35930773	1188	16.12	1.58	12	0.37	205.00	2095.00	4370	20230615	-24.37	2430	20221013	36.01	4370	-24.37	20230615	2815	17.41	20230102	4370	-24.37	20230615	2430	36.01	20221013	6.03	N	011150	500	179 억	146718	N	N	421	N	N
92	20230714	140244	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-5	5	-0.15	391384875	119728	91.27	3280	3340	3235	4295	2315	3305	3268.95	0.41	0	-26235	3368	3336	3303	3271	3238	3352	3287	180	990	500	2180	5	1	35930773	1186	16.10	1.58	12	0.33	205.00	2095.00	4370	20230615	-24.49	2430	20221013	35.80	4370	-24.49	20230615	2815	17.23	20230102	4370	-24.49	20230615	2430	35.80	20221013	6.03	N	011150	500	179 억	146718	N	N	421	N	N
93	20230714	130242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-40	5	-1.21	365705905	111897	85.30	3280	3340	3235	4295	2315	3305	3268.24	0.41	0	-28298	3368	3336	3303	3271	3238	3352	3287	180	990	500	2180	5	1	35930773	1173	15.93	1.56	12	0.31	205.00	2095.00	4370	20230615	-25.29	2430	20221013	34.36	4370	-25.29	20230615	2815	15.99	20230102	4370	-25.29	20230615	2430	34.36	20221013	6.03	N	011150	500	179 억	146718	N	N	421	N	N
94	20230714	120242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-25	5	-0.76	342790125	104879	79.95	3280	3340	3235	4295	2315	3305	3268.43	0.41	0	-31131	3368	3336	3303	3271	3238	3352	3287	180	990	500	2180	5	1	35930773	1179	16.00	1.57	12	0.29	205.00	2095.00	4370	20230615	-24.94	2430	20221013	34.98	4370	-24.94	20230615	2815	16.52	20230102	4370	-24.94	20230615	2430	34.98	20221013	6.03	N	011150	500	179 억	146718	N	N	421	N	N
95	20230714	110243	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	-20	5	-0.61	292157695	89381	68.14	3280	3340	3235	4295	2315	3305	3268.68	0.41	0	-38441	3368	3336	3303	3271	3238	3352	3287	180	990	500	2180	5	1	35930773	1180	16.02	1.57	12	0.25	205.00	2095.00	4370	20230615	-24.83	2430	20221013	35.19	4370	-24.83	20230615	2815	16.70	20230102	4370	-24.83	20230615	2430	35.19	20221013	6.03	N	011150	500	179 억	146718	N	N	421	N	N
96	20230714	100245	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3245	-60	5	-1.82	241654510	73910	56.35	3280	3340	3235	4295	2315	3305	3269.58	0.41	0	-34486	3368	3336	3303	3271	3238	3352	3287	180	990	500	2180	5	1	35930773	1166	15.83	1.55	12	0.21	205.00	2095.00	4370	20230615	-25.74	2430	20221013	33.54	4370	-25.74	20230615	2815	15.28	20230102	4370	-25.74	20230615	2430	33.54	20221013	6.03	N	011150	500	179 억	146718	N	N	421	N	N
97	20230714	090243	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-10	5	-0.30	13946625	4249	3.24	3280	3300	3280	4295	2315	3305	3282.33	0.41	0	-482	3368	3336	3303	3271	3238	3352	3287	180	990	500	2180	5	1	35930773	1184	16.07	1.57	12	0.01	205.00	2095.00	4370	20230615	-24.60	2430	20221013	35.60	4370	-24.60	20230615	2815	17.05	20230102	4370	-24.60	20230615	2430	35.60	20221013	6.03	N	011150	500	179 억	146718	N	N	421	N	N
98	20230713	160242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	5	2	0.15	432581700	130700	111.53	3270	3335	3270	4290	2310	3300	3309.74	0.41	0	-930	3376	3337	3301	3262	3226	3357	3282	180	990	500	2170	5	1	35930773	1188	16.12	1.58	12	0.36	205.00	2095.00	4370	20230615	-24.37	2430	20221013	36.01	4370	-24.37	20230615	2815	17.41	20230102	4370	-24.37	20230615	2430	36.01	20221013	6.06	N	011150	500	179 억	147307	N	N	421	N	N
99	20230713	150241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-5	5	-0.15	406363305	122753	104.75	3270	3335	3270	4290	2310	3300	3310.41	0.41	0	-127	3376	3337	3301	3262	3226	3357	3282	180	990	500	2170	5	1	35930773	1184	16.07	1.57	12	0.34	205.00	2095.00	4370	20230615	-24.60	2430	20221013	35.60	4370	-24.60	20230615	2815	17.05	20230102	4370	-24.60	20230615	2430	35.60	20221013	6.06	N	011150	500	179 억	147307	N	N	28	N	N
100	20230713	140241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	10	2	0.30	329890160	99609	85.00	3270	3335	3270	4290	2310	3300	3311.85	0.41	0	2535	3376	3337	3301	3262	3226	3357	3282	180	990	500	2170	5	1	35930773	1189	16.15	1.58	12	0.28	205.00	2095.00	4370	20230615	-24.26	2430	20221013	36.21	4370	-24.26	20230615	2815	17.58	20230102	4370	-24.26	20230615	2430	36.21	20221013	6.06	N	011150	500	179 억	147307	N	N	28	N	N
101	20230713	130241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	20	2	0.61	310909390	93868	80.10	3270	3335	3270	4290	2310	3300	3312.20	0.41	0	4415	3376	3337	3301	3262	3226	3357	3282	180	990	500	2170	5	1	35930773	1193	16.20	1.58	12	0.26	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.06	N	011150	500	179 억	147307	N	N	28	N	N
102	20230713	120239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	15	2	0.45	189944770	57300	48.89	3270	3335	3270	4290	2310	3300	3314.92	0.41	0	13292	3376	3337	3301	3262	3226	3357	3282	180	990	500	2170	5	1	35930773	1191	16.17	1.58	12	0.16	205.00	2095.00	4370	20230615	-24.14	2430	20221013	36.42	4370	-24.14	20230615	2815	17.76	20230102	4370	-24.14	20230615	2430	36.42	20221013	6.06	N	011150	500	179 억	147307	N	N	28	N	N
103	20230713	110243	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	25	2	0.76	158959330	47962	40.93	3270	3335	3270	4290	2310	3300	3314.28	0.41	0	13736	3376	3337	3301	3262	3226	3357	3282	180	990	500	2170	5	1	35930773	1195	16.22	1.59	12	0.13	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	6.06	N	011150	500	179 억	147307	N	N	28	N	N
104	20230713	100242	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	20	2	0.61	113569630	34296	29.27	3270	3335	3270	4290	2310	3300	3311.45	0.41	0	7988	3376	3337	3301	3262	3226	3357	3282	180	990	500	2170	5	1	35930773	1193	16.20	1.58	12	0.10	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.06	N	011150	500	179 억	147307	N	N	28	N	N
105	20230713	090224	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	0	3	0.00	15326360	4674	3.99	3270	3310	3270	4290	2310	3300	3279.07	0.41	0	351	3376	3337	3301	3262	3226	3357	3282	180	990	500	2170	5	1	35930773	1186	16.10	1.58	12	0.01	205.00	2095.00	4370	20230615	-24.49	2430	20221013	35.80	4370	-24.49	20230615	2815	17.23	20230102	4370	-24.49	20230615	2430	35.80	20221013	6.06	N	011150	500	179 억	147307	N	N	28	N	N
106	20230712	160239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-5	5	-0.15	382819905	115911	66.60	3290	3340	3265	4295	2315	3305	3302.71	0.40	0	1503	3391	3347	3306	3262	3221	3370	3285	180	990	500	2180	5	1	35930773	1186	16.10	1.58	12	0.32	205.00	2095.00	4370	20230615	-24.49	2430	20221013	35.80	4370	-24.49	20230615	2815	17.23	20230102	4370	-24.49	20230615	2430	35.80	20221013	6.11	N	011150	500	179 억	142047	N	N	28	N	N
107	20230712	150239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	0	3	0.00	358515460	108544	62.37	3290	3340	3265	4295	2315	3305	3302.95	0.40	0	-767	3391	3347	3306	3262	3221	3370	3285	180	990	500	2180	5	1	35930773	1188	16.12	1.58	12	0.30	205.00	2095.00	4370	20230615	-24.37	2430	20221013	36.01	4370	-24.37	20230615	2815	17.41	20230102	4370	-24.37	20230615	2430	36.01	20221013	6.11	N	011150	500	179 억	142047	N	N	27	N	N
108	20230712	140238	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	15	2	0.45	298483770	90393	51.94	3290	3340	3265	4295	2315	3305	3302.07	0.40	0	3610	3391	3347	3306	3262	3221	3370	3285	180	990	500	2180	5	1	35930773	1193	16.20	1.58	12	0.25	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.11	N	011150	500	179 억	142047	N	N	27	N	N
109	20230712	130239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	20	2	0.61	278299120	84275	48.42	3290	3340	3265	4295	2315	3305	3302.27	0.40	0	3793	3391	3347	3306	3262	3221	3370	3285	180	990	500	2180	5	1	35930773	1195	16.22	1.59	12	0.23	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	6.11	N	011150	500	179 억	142047	N	N	27	N	N
110	20230712	120240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	5	2	0.15	252409545	76463	43.93	3290	3325	3265	4295	2315	3305	3301.07	0.40	0	3659	3391	3347	3306	3262	3221	3370	3285	180	990	500	2180	5	1	35930773	1189	16.15	1.58	12	0.21	205.00	2095.00	4370	20230615	-24.26	2430	20221013	36.21	4370	-24.26	20230615	2815	17.58	20230102	4370	-24.26	20230615	2430	36.21	20221013	6.11	N	011150	500	179 억	142047	N	N	27	N	N
111	20230712	110239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-25	5	-0.76	193948460	58702	33.73	3290	3325	3270	4295	2315	3305	3303.95	0.40	0	3572	3391	3347	3306	3262	3221	3370	3285	180	990	500	2180	5	1	35930773	1179	16.00	1.57	12	0.16	205.00	2095.00	4370	20230615	-24.94	2430	20221013	34.98	4370	-24.94	20230615	2815	16.52	20230102	4370	-24.94	20230615	2430	34.98	20221013	6.11	N	011150	500	179 억	142047	N	N	27	N	N
112	20230712	100241	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	15	2	0.45	131330215	39725	22.83	3290	3325	3270	4295	2315	3305	3305.98	0.40	0	3698	3391	3347	3306	3262	3221	3370	3285	180	990	500	2180	5	1	35930773	1193	16.20	1.58	12	0.11	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.11	N	011150	500	179 억	142047	N	N	27	N	N
113	20230712	090240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	-35	5	-1.06	11158415	3398	1.95	3290	3290	3270	4295	2315	3305	3283.82	0.40	0	-585	3391	3347	3306	3262	3221	3370	3285	180	990	500	2180	5	1	35930773	1175	15.95	1.56	12	0.01	205.00	2095.00	4370	20230615	-25.17	2430	20221013	34.57	4370	-25.17	20230615	2815	16.16	20230102	4370	-25.17	20230615	2430	34.57	20221013	6.11	N	011150	500	179 억	142047	N	N	27	N	N
114	20230711	160238	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	55	2	1.69	572229275	173283	114.03	3295	3350	3265	4225	2275	3250	3302.28	0.36	0	13292	3390	3320	3265	3195	3140	3292	3167	180	975	500	2140	5	1	35930773	1188	16.12	1.58	12	0.48	205.00	2095.00	4370	20230615	-24.37	2430	20221013	36.01	4370	-24.37	20230615	2815	17.41	20230102	4370	-24.37	20230615	2430	36.01	20221013	6.17	N	011150	500	179 억	129641	N	N	27	N	N
115	20230711	150237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	50	2	1.54	552166865	167186	110.02	3295	3350	3265	4225	2275	3250	3302.71	0.36	0	10823	3390	3320	3265	3195	3140	3292	3167	180	975	500	2140	5	1	35930773	1186	16.10	1.58	12	0.47	205.00	2095.00	4370	20230615	-24.49	2430	20221013	35.80	4370	-24.49	20230615	2815	17.23	20230102	4370	-24.49	20230615	2430	35.80	20221013	6.17	N	011150	500	179 억	129641	N	N	0	N	N
116	20230711	140236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	50	2	1.54	451987660	136627	89.91	3295	3350	3265	4225	2275	3250	3308.19	0.36	0	8870	3390	3320	3265	3195	3140	3292	3167	180	975	500	2140	5	1	35930773	1186	16.10	1.58	12	0.38	205.00	2095.00	4370	20230615	-24.49	2430	20221013	35.80	4370	-24.49	20230615	2815	17.23	20230102	4370	-24.49	20230615	2430	35.80	20221013	6.17	N	011150	500	179 억	129641	N	N	0	N	N
117	20230711	130235	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	55	2	1.69	432774040	130803	86.08	3295	3350	3265	4225	2275	3250	3308.59	0.36	0	9077	3390	3320	3265	3195	3140	3292	3167	180	975	500	2140	5	1	35930773	1188	16.12	1.58	12	0.36	205.00	2095.00	4370	20230615	-24.37	2430	20221013	36.01	4370	-24.37	20230615	2815	17.41	20230102	4370	-24.37	20230615	2430	36.01	20221013	6.17	N	011150	500	179 억	129641	N	N	0	N	N
118	20230711	120237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	50	2	1.54	422167080	127591	83.96	3295	3350	3265	4225	2275	3250	3308.75	0.36	0	9077	3390	3320	3265	3195	3140	3292	3167	180	975	500	2140	5	1	35930773	1186	16.10	1.58	12	0.36	205.00	2095.00	4370	20230615	-24.49	2430	20221013	35.80	4370	-24.49	20230615	2815	17.23	20230102	4370	-24.49	20230615	2430	35.80	20221013	6.17	N	011150	500	179 억	129641	N	N	0	N	N
119	20230711	110239	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	55	2	1.69	404217225	122141	80.38	3295	3350	3265	4225	2275	3250	3309.43	0.36	0	10228	3390	3320	3265	3195	3140	3292	3167	180	975	500	2140	5	1	35930773	1188	16.12	1.58	12	0.34	205.00	2095.00	4370	20230615	-24.37	2430	20221013	36.01	4370	-24.37	20230615	2815	17.41	20230102	4370	-24.37	20230615	2430	36.01	20221013	6.17	N	011150	500	179 억	129641	N	N	0	N	N
120	20230711	100238	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	70	2	2.15	283194650	85544	56.29	3295	3350	3265	4225	2275	3250	3310.51	0.36	0	4217	3390	3320	3265	3195	3140	3292	3167	180	975	500	2140	5	1	35930773	1193	16.20	1.58	12	0.24	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.17	N	011150	500	179 억	129641	N	N	0	N	N
121	20230711	090237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	20	2	0.62	21812395	6626	4.36	3295	3300	3270	4225	2275	3250	3291.94	0.36	0	-1626	3390	3320	3265	3195	3140	3292	3167	180	975	500	2140	5	1	35930773	1175	15.95	1.56	12	0.02	205.00	2095.00	4370	20230615	-25.17	2430	20221013	34.57	4370	-25.17	20230615	2815	16.16	20230102	4370	-25.17	20230615	2430	34.57	20221013	6.17	N	011150	500	179 억	129641	N	N	0	N	N
122	20230710	160237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3250	-85	5	-2.55	493041540	151518	53.61	3320	3335	3210	4335	2335	3335	3253.98	0.30	0	25219	3495	3415	3350	3270	3205	3455	3310	180	1000	500	2200	5	1	35930773	1168	15.85	1.55	12	0.42	205.00	2095.00	4370	20230615	-25.63	2430	20221013	33.74	4370	-25.63	20230615	2815	15.45	20230102	4370	-25.63	20230615	2430	33.74	20221013	6.20	N	011150	500	179 억	107929	N	N	0	N	N
123	20230710	150236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-70	5	-2.10	474415515	145794	51.58	3320	3335	3210	4335	2335	3335	3253.95	0.30	0	25749	3495	3415	3350	3270	3205	3455	3310	180	1000	500	2200	5	1	35930773	1173	15.93	1.56	12	0.41	205.00	2095.00	4370	20230615	-25.29	2430	20221013	34.36	4370	-25.29	20230615	2815	15.99	20230102	4370	-25.29	20230615	2430	34.36	20221013	6.20	N	011150	500	179 억	107929	N	N	0	N	N
124	20230710	140234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-70	5	-2.10	421642870	129624	45.86	3320	3335	3210	4335	2335	3335	3252.74	0.30	0	30058	3495	3415	3350	3270	3205	3455	3310	180	1000	500	2200	5	1	35930773	1173	15.93	1.56	12	0.36	205.00	2095.00	4370	20230615	-25.29	2430	20221013	34.36	4370	-25.29	20230615	2815	15.99	20230102	4370	-25.29	20230615	2430	34.36	20221013	6.20	N	011150	500	179 억	107929	N	N	0	N	N
125	20230710	130233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-80	5	-2.40	406395735	124943	44.20	3320	3335	3210	4335	2335	3335	3252.57	0.30	0	29287	3495	3415	3350	3270	3205	3455	3310	180	1000	500	2200	5	1	35930773	1170	15.88	1.55	12	0.35	205.00	2095.00	4370	20230615	-25.51	2430	20221013	33.95	4370	-25.51	20230615	2815	15.63	20230102	4370	-25.51	20230615	2430	33.95	20221013	6.20	N	011150	500	179 억	107929	N	N	0	N	N
126	20230710	120237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-70	5	-2.10	371144025	114132	40.38	3320	3335	3210	4335	2335	3335	3251.80	0.30	0	31691	3495	3415	3350	3270	3205	3455	3310	180	1000	500	2200	5	1	35930773	1173	15.93	1.56	12	0.32	205.00	2095.00	4370	20230615	-25.29	2430	20221013	34.36	4370	-25.29	20230615	2815	15.99	20230102	4370	-25.29	20230615	2430	34.36	20221013	6.20	N	011150	500	179 억	107929	N	N	0	N	N
127	20230710	110237	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	-105	5	-3.15	302576705	92957	32.89	3320	3335	3210	4335	2335	3335	3254.91	0.30	0	21676	3495	3415	3350	3270	3205	3455	3310	180	1000	500	2200	5	1	35930773	1161	15.76	1.54	12	0.26	205.00	2095.00	4370	20230615	-26.09	2430	20221013	32.92	4370	-26.09	20230615	2815	14.74	20230102	4370	-26.09	20230615	2430	32.92	20221013	6.20	N	011150	500	179 억	107929	N	N	0	N	N
128	20230710	100236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-70	5	-2.10	182567410	55901	19.78	3320	3335	3235	4335	2335	3335	3265.76	0.30	0	17176	3495	3415	3350	3270	3205	3455	3310	180	1000	500	2200	5	1	35930773	1173	15.93	1.56	12	0.16	205.00	2095.00	4370	20230615	-25.29	2430	20221013	34.36	4370	-25.29	20230615	2815	15.99	20230102	4370	-25.29	20230615	2430	34.36	20221013	6.20	N	011150	500	179 억	107929	N	N	0	N	N
129	20230710	090236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	-40	5	-1.20	18041340	5461	1.93	3320	3335	3285	4335	2335	3335	3302.97	0.30	0	-970	3495	3415	3350	3270	3205	3455	3310	180	1000	500	2200	5	1	35930773	1184	16.07	1.57	12	0.02	205.00	2095.00	4370	20230615	-24.60	2430	20221013	35.60	4370	-24.60	20230615	2815	17.05	20230102	4370	-24.60	20230615	2430	35.60	20221013	6.20	N	011150	500	179 억	107929	N	N	0	N	N
130	20230707	160234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	-5	5	-0.15	931573005	280369	64.76	3305	3430	3285	4340	2340	3340	3322.64	0.27	0	8537	3530	3435	3375	3280	3220	3405	3250	180	1000	500	2200	5	1	35930773	1198	16.27	1.59	12	0.78	205.00	2095.00	4370	20230615	-23.68	2430	20221013	37.24	4370	-23.68	20230615	2815	18.47	20230102	4370	-23.68	20230615	2430	37.24	20221013	6.11	N	011150	500	179 억	95915	N	N	1	N	N
131	20230707	150235	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-15	5	-0.45	870415785	261995	60.52	3305	3430	3285	4340	2340	3340	3322.26	0.27	0	6525	3530	3435	3375	3280	3220	3405	3250	180	1000	500	2200	5	1	35930773	1195	16.22	1.59	12	0.73	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	6.11	N	011150	500	179 억	95915	N	N	1	N	N
132	20230707	140238	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-10	5	-0.30	751931085	226283	52.27	3305	3430	3285	4340	2340	3340	3322.97	0.27	0	2546	3530	3435	3375	3280	3220	3405	3250	180	1000	500	2200	5	1	35930773	1196	16.24	1.59	12	0.63	205.00	2095.00	4370	20230615	-23.80	2430	20221013	37.04	4370	-23.80	20230615	2815	18.29	20230102	4370	-23.80	20230615	2430	37.04	20221013	6.11	N	011150	500	179 억	95915	N	N	1	N	N
133	20230707	130236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-15	5	-0.45	624099580	187845	43.39	3305	3430	3285	4340	2340	3340	3322.42	0.27	0	-5850	3530	3435	3375	3280	3220	3405	3250	180	1000	500	2200	5	1	35930773	1195	16.22	1.59	12	0.52	205.00	2095.00	4370	20230615	-23.91	2430	20221013	36.83	4370	-23.91	20230615	2815	18.12	20230102	4370	-23.91	20230615	2430	36.83	20221013	6.11	N	011150	500	179 억	95915	N	N	1	N	N
134	20230707	120236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	-25	5	-0.75	507291240	152902	35.32	3305	3430	3285	4340	2340	3340	3317.75	0.27	0	3684	3530	3435	3375	3280	3220	3405	3250	180	1000	500	2200	5	1	35930773	1191	16.17	1.58	12	0.43	205.00	2095.00	4370	20230615	-24.14	2430	20221013	36.42	4370	-24.14	20230615	2815	17.76	20230102	4370	-24.14	20230615	2430	36.42	20221013	6.11	N	011150	500	179 억	95915	N	N	1	N	N
135	20230707	110236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-40	5	-1.20	310683075	94042	21.72	3305	3335	3285	4340	2340	3340	3303.66	0.27	0	1974	3530	3435	3375	3280	3220	3405	3250	180	1000	500	2200	5	1	35930773	1186	16.10	1.58	12	0.26	205.00	2095.00	4370	20230615	-24.49	2430	20221013	35.80	4370	-24.49	20230615	2815	17.23	20230102	4370	-24.49	20230615	2430	35.80	20221013	6.11	N	011150	500	179 억	95915	N	N	1	N	N
136	20230707	100236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-20	5	-0.60	159609255	48221	11.14	3305	3335	3290	4340	2340	3340	3309.95	0.27	0	14530	3530	3435	3375	3280	3220	3405	3250	180	1000	500	2200	5	1	35930773	1193	16.20	1.58	12	0.13	205.00	2095.00	4370	20230615	-24.03	2430	20221013	36.63	4370	-24.03	20230615	2815	17.94	20230102	4370	-24.03	20230615	2430	36.63	20221013	6.11	N	011150	500	179 억	95915	N	N	1	N	N
137	20230707	090234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	-25	5	-0.75	9775300	2957	0.68	3305	3330	3305	4340	2340	3340	3305.78	0.27	0	-456	3530	3435	3375	3280	3220	3405	3250	180	1000	500	2200	5	1	35930773	1191	16.17	1.58	12	0.01	205.00	2095.00	4370	20230615	-24.14	2430	20221013	36.42	4370	-24.14	20230615	2815	17.76	20230102	4370	-24.14	20230615	2430	36.42	20221013	6.11	N	011150	500	179 억	95915	N	N	1	N	N
138	20230706	160234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	-130	5	-3.75	1451586140	430455	100.63	3435	3470	3315	4510	2430	3470	3372.06	0.19	0	30040	3643	3556	3513	3426	3383	3535	3405	180	1040	500	2290	5	1	35930773	1200	16.29	1.59	12	1.20	205.00	2095.00	4370	20230615	-23.57	2430	20221013	37.45	4370	-23.57	20230615	2815	18.65	20230102	4370	-23.57	20230615	2430	37.45	20221013	6.06	N	011150	500	179 억	66506	N	N	1	N	N
139	20230706	150236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	-135	5	-3.89	1336339930	395810	92.53	3435	3470	3320	4510	2430	3470	3376.05	0.19	0	18399	3643	3556	3513	3426	3383	3535	3405	180	1040	500	2290	5	1	35930773	1198	16.27	1.59	12	1.10	205.00	2095.00	4370	20230615	-23.68	2430	20221013	37.24	4370	-23.68	20230615	2815	18.47	20230102	4370	-23.68	20230615	2430	37.24	20221013	6.06	N	011150	500	179 억	66506	N	N	0	N	N
140	20230706	140235	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	-130	5	-3.75	1276340780	377809	88.33	3435	3470	3320	4510	2430	3470	3378.10	0.19	0	21122	3643	3556	3513	3426	3383	3535	3405	180	1040	500	2290	5	1	35930773	1200	16.29	1.59	12	1.05	205.00	2095.00	4370	20230615	-23.57	2430	20221013	37.45	4370	-23.57	20230615	2815	18.65	20230102	4370	-23.57	20230615	2430	37.45	20221013	6.06	N	011150	500	179 억	66506	N	N	0	N	N
141	20230706	130234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	-110	5	-3.17	1115399415	329512	77.03	3435	3470	3335	4510	2430	3470	3384.82	0.19	0	11978	3643	3556	3513	3426	3383	3535	3405	180	1040	500	2290	5	1	35930773	1207	16.39	1.60	12	0.92	205.00	2095.00	4370	20230615	-23.11	2430	20221013	38.27	4370	-23.11	20230615	2815	19.36	20230102	4370	-23.11	20230615	2430	38.27	20221013	6.06	N	011150	500	179 억	66506	N	N	0	N	N
142	20230706	120235	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	-115	5	-3.31	967064195	285190	66.67	3435	3470	3335	4510	2430	3470	3390.75	0.19	0	-990	3643	3556	3513	3426	3383	3535	3405	180	1040	500	2290	5	1	35930773	1205	16.37	1.60	12	0.79	205.00	2095.00	4370	20230615	-23.23	2430	20221013	38.07	4370	-23.23	20230615	2815	19.18	20230102	4370	-23.23	20230615	2430	38.07	20221013	6.06	N	011150	500	179 억	66506	N	N	0	N	N
143	20230706	110236	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	-100	5	-2.88	861494375	253811	59.34	3435	3470	3335	4510	2430	3470	3394.03	0.19	0	-5273	3643	3556	3513	3426	3383	3535	3405	180	1040	500	2290	5	1	35930773	1211	16.44	1.61	12	0.71	205.00	2095.00	4370	20230615	-22.88	2430	20221013	38.68	4370	-22.88	20230615	2815	19.72	20230102	4370	-22.88	20230615	2430	38.68	20221013	6.06	N	011150	500	179 억	66506	N	N	0	N	N
144	20230706	100234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3395	-75	5	-2.16	511721660	149894	35.04	3435	3470	3385	4510	2430	3470	3413.63	0.19	0	2934	3643	3556	3513	3426	3383	3535	3405	180	1040	500	2290	5	1	35930773	1220	16.56	1.62	12	0.42	205.00	2095.00	4370	20230615	-22.31	2430	20221013	39.71	4370	-22.31	20230615	2815	20.60	20230102	4370	-22.31	20230615	2430	39.71	20221013	6.06	N	011150	500	179 억	66506	N	N	0	N	N
145	20230706	090234	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3470	0	3	0.00	65838840	19151	4.48	3435	3470	3430	4510	2430	3470	3436.66	0.19	0	-204	3643	3556	3513	3426	3383	3535	3405	180	1040	500	2290	5	1	35930773	1247	16.93	1.66	12	0.05	205.00	2095.00	4370	20230615	-20.59	2430	20221013	42.80	4370	-20.59	20230615	2815	23.27	20230102	4370	-20.59	20230615	2430	42.80	20221013	6.06	N	011150	500	179 억	66506	N	N	0	N	N
146	20230705	160235	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3470	-170	5	-4.67	1484965845	424384	110.13	3590	3600	3470	4730	2550	3640	3499.16	0.36	0	-60799	3723	3681	3613	3571	3503	3702	3592	180	1090	500	2400	5	1	35930773	1247	16.93	1.66	12	1.18	205.00	2095.00	4370	20230615	-20.59	2430	20221013	42.80	4370	-20.59	20230615	2815	23.27	20230102	4370	-20.59	20230615	2430	42.80	20221013	5.89	N	011150	500	179 억	127812	N	N	0	N	N
147	20230705	150233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3475	-165	5	-4.53	1389292140	396834	102.98	3590	3600	3470	4730	2550	3640	3500.90	0.36	0	-59144	3723	3681	3613	3571	3503	3702	3592	180	1090	500	2400	5	1	35930773	1249	16.95	1.66	12	1.10	205.00	2095.00	4370	20230615	-20.48	2430	20221013	43.00	4370	-20.48	20230615	2815	23.45	20230102	4370	-20.48	20230615	2430	43.00	20221013	5.89	N	011150	500	179 억	127812	N	N	0	N	N
148	20230705	140232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3490	-150	5	-4.12	1274377840	363799	94.41	3590	3600	3470	4730	2550	3640	3502.93	0.36	0	-56948	3723	3681	3613	3571	3503	3702	3592	180	1090	500	2400	5	1	35930773	1254	17.02	1.67	12	1.01	205.00	2095.00	4370	20230615	-20.14	2430	20221013	43.62	4370	-20.14	20230615	2815	23.98	20230102	4370	-20.14	20230615	2430	43.62	20221013	5.89	N	011150	500	179 억	127812	N	N	0	N	N
149	20230705	130232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3490	-150	5	-4.12	1202982715	343269	89.08	3590	3600	3470	4730	2550	3640	3504.44	0.36	0	-53400	3723	3681	3613	3571	3503	3702	3592	180	1090	500	2400	5	1	35930773	1254	17.02	1.67	12	0.96	205.00	2095.00	4370	20230615	-20.14	2430	20221013	43.62	4370	-20.14	20230615	2815	23.98	20230102	4370	-20.14	20230615	2430	43.62	20221013	5.89	N	011150	500	179 억	127812	N	N	0	N	N
150	20230705	120232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3485	-155	5	-4.26	1122598570	320173	83.09	3590	3600	3470	4730	2550	3640	3506.17	0.36	0	-51057	3723	3681	3613	3571	3503	3702	3592	180	1090	500	2400	5	1	35930773	1252	17.00	1.66	12	0.89	205.00	2095.00	4370	20230615	-20.25	2430	20221013	43.42	4370	-20.25	20230615	2815	23.80	20230102	4370	-20.25	20230615	2430	43.42	20221013	5.89	N	011150	500	179 억	127812	N	N	0	N	N
151	20230705	110233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3485	-155	5	-4.26	1040471425	296566	76.96	3590	3600	3470	4730	2550	3640	3508.34	0.36	0	-49064	3723	3681	3613	3571	3503	3702	3592	180	1090	500	2400	5	1	35930773	1252	17.00	1.66	12	0.83	205.00	2095.00	4370	20230615	-20.25	2430	20221013	43.42	4370	-20.25	20230615	2815	23.80	20230102	4370	-20.25	20230615	2430	43.42	20221013	5.89	N	011150	500	179 억	127812	N	N	0	N	N
152	20230705	100233	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3485	-155	5	-4.26	866043540	246449	63.96	3590	3600	3470	4730	2550	3640	3514.03	0.36	0	-39254	3723	3681	3613	3571	3503	3702	3592	180	1090	500	2400	5	1	35930773	1252	17.00	1.66	12	0.69	205.00	2095.00	4370	20230615	-20.25	2430	20221013	43.42	4370	-20.25	20230615	2815	23.80	20230102	4370	-20.25	20230615	2430	43.42	20221013	5.89	N	011150	500	179 억	127812	N	N	0	N	N
153	20230705	090232	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3560	-80	5	-2.20	91627120	25628	6.65	3590	3600	3555	4730	2550	3640	3574.97	0.36	0	-658	3723	3681	3613	3571	3503	3702	3592	180	1090	500	2400	5	1	35930773	1279	17.37	1.70	12	0.07	205.00	2095.00	4370	20230615	-18.54	2430	20221013	46.50	4370	-18.54	20230615	2815	26.47	20230102	4370	-18.54	20230615	2430	46.50	20221013	5.89	N	011150	500	179 억	127812	N	N	0	N	N
154	20230704	160231	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3640	40	2	1.11	1231320205	340989	97.03	3595	3655	3545	4680	2520	3600	3610.78	0.34	0	3646	3686	3642	3581	3537	3476	3665	3560	180	1080	500	2370	5	1	35930773	1308	17.76	1.74	12	0.95	205.00	2095.00	4370	20230615	-16.70	2430	20221013	49.79	4370	-16.70	20230615	2815	29.31	20230102	4370	-16.70	20230615	2430	49.79	20221013	5.82	N	011150	500	179 억	123932	N	N	50	N	N
155	20230704	150230	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3620	20	2	0.56	1058947415	293549	83.53	3595	3655	3545	4680	2520	3600	3607.44	0.34	0	2594	3686	3642	3581	3537	3476	3665	3560	180	1080	500	2370	5	1	35930773	1301	17.66	1.73	12	0.82	205.00	2095.00	4370	20230615	-17.16	2430	20221013	48.97	4370	-17.16	20230615	2815	28.60	20230102	4370	-17.16	20230615	2430	48.97	20221013	5.82	N	011150	500	179 억	123932	N	N	50	N	N
156	20230704	140231	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3640	40	2	1.11	831100625	230779	65.67	3595	3655	3545	4680	2520	3600	3601.29	0.34	0	2157	3686	3642	3581	3537	3476	3665	3560	180	1080	500	2370	5	1	35930773	1308	17.76	1.74	12	0.64	205.00	2095.00	4370	20230615	-16.70	2430	20221013	49.79	4370	-16.70	20230615	2815	29.31	20230102	4370	-16.70	20230615	2430	49.79	20221013	5.82	N	011150	500	179 억	123932	N	N	50	N	N
157	20230704	130229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3615	15	2	0.42	549901125	153327	43.63	3595	3635	3545	4680	2520	3600	3586.29	0.34	0	696	3686	3642	3581	3537	3476	3665	3560	180	1080	500	2370	5	1	35930773	1299	17.63	1.73	12	0.43	205.00	2095.00	4370	20230615	-17.28	2430	20221013	48.77	4370	-17.28	20230615	2815	28.42	20230102	4370	-17.28	20230615	2430	48.77	20221013	5.82	N	011150	500	179 억	123932	N	N	50	N	N
158	20230704	120230	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3600	0	3	0.00	424376240	118524	33.73	3595	3625	3545	4680	2520	3600	3580.20	0.34	0	75	3686	3642	3581	3537	3476	3665	3560	180	1080	500	2370	5	1	35930773	1294	17.56	1.72	12	0.33	205.00	2095.00	4370	20230615	-17.62	2430	20221013	48.15	4370	-17.62	20230615	2815	27.89	20230102	4370	-17.62	20230615	2430	48.15	20221013	5.82	N	011150	500	179 억	123932	N	N	50	N	N
159	20230704	110227	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3575	-25	5	-0.69	291902325	81717	23.25	3595	3595	3545	4680	2520	3600	3571.47	0.34	0	448	3686	3642	3581	3537	3476	3665	3560	180	1080	500	2370	5	1	35930773	1285	17.44	1.71	12	0.23	205.00	2095.00	4370	20230615	-18.19	2430	20221013	47.12	4370	-18.19	20230615	2815	27.00	20230102	4370	-18.19	20230615	2430	47.12	20221013	5.82	N	011150	500	179 억	123932	N	N	50	N	N
160	20230704	100228	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3560	-40	5	-1.11	208409475	58309	16.59	3595	3595	3555	4680	2520	3600	3573.38	0.34	0	1436	3686	3642	3581	3537	3476	3665	3560	180	1080	500	2370	5	1	35930773	1279	17.37	1.70	12	0.16	205.00	2095.00	4370	20230615	-18.54	2430	20221013	46.50	4370	-18.54	20230615	2815	26.47	20230102	4370	-18.54	20230615	2430	46.50	20221013	5.82	N	011150	500	179 억	123932	N	N	50	N	N
161	20230704	090228	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3575	-25	5	-0.69	43123005	12005	3.42	3595	3595	3570	4680	2520	3600	3590.65	0.34	0	-4609	3686	3642	3581	3537	3476	3665	3560	180	1080	500	2370	5	1	35930773	1285	17.44	1.71	12	0.03	205.00	2095.00	4370	20230615	-18.19	2430	20221013	47.12	4370	-18.19	20230615	2815	27.00	20230102	4370	-18.19	20230615	2430	47.12	20221013	5.82	N	011150	500	179 억	123932	N	N	50	N	N
162	20230703	160227	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3600	55	2	1.55	1082412420	304095	127.10	3520	3625	3520	4605	2485	3545	3559.39	0.40	0	-22435	3708	3626	3538	3456	3368	3667	3497	180	1060	500	2330	5	1	35930773	1294	17.56	1.72	12	0.85	205.00	2095.00	4370	20230615	-17.62	2430	20221013	48.15	4370	-17.62	20230615	2815	27.89	20230102	4370	-17.62	20230615	2430	48.15	20221013	5.73	N	011150	500	179 억	142604	N	N	50	N	N
163	20230703	150229	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3555	10	2	0.28	1011768950	284344	118.84	3520	3625	3520	4605	2485	3545	3558.26	0.40	0	-21223	3708	3626	3538	3456	3368	3667	3497	180	1060	500	2330	5	1	35930773	1277	17.34	1.70	12	0.79	205.00	2095.00	4370	20230615	-18.65	2430	20221013	46.30	4370	-18.65	20230615	2815	26.29	20230102	4370	-18.65	20230615	2430	46.30	20221013	5.73	N	011150	500	179 억	142604	N	N	0	N	N
164	20230703	140228	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3545	0	3	0.00	710489380	199986	83.58	3520	3580	3520	4605	2485	3545	3552.70	0.40	0	-749	3708	3626	3538	3456	3368	3667	3497	180	1060	500	2330	5	1	35930773	1274	17.29	1.69	12	0.56	205.00	2095.00	4370	20230615	-18.88	2430	20221013	45.88	4370	-18.88	20230615	2815	25.93	20230102	4370	-18.88	20230615	2430	45.88	20221013	5.73	N	011150	500	179 억	142604	N	N	0	N	N
165	20230703	130227	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3540	-5	5	-0.14	439145420	123793	51.74	3520	3570	3520	4605	2485	3545	3547.42	0.40	0	7058	3708	3626	3538	3456	3368	3667	3497	180	1060	500	2330	5	1	35930773	1272	17.27	1.69	12	0.34	205.00	2095.00	4370	20230615	-18.99	2430	20221013	45.68	4370	-18.99	20230615	2815	25.75	20230102	4370	-18.99	20230615	2430	45.68	20221013	5.73	N	011150	500	179 억	142604	N	N	0	N	N
166	20230703	120227	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3550	5	2	0.14	383605185	108097	45.18	3520	3570	3520	4605	2485	3545	3548.72	0.40	0	7733	3708	3626	3538	3456	3368	3667	3497	180	1060	500	2330	5	1	35930773	1276	17.32	1.69	12	0.30	205.00	2095.00	4370	20230615	-18.76	2430	20221013	46.09	4370	-18.76	20230615	2815	26.11	20230102	4370	-18.76	20230615	2430	46.09	20221013	5.73	N	011150	500	179 억	142604	N	N	0	N	N
167	20230703	110228	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3555	10	2	0.28	234378400	66083	27.62	3520	3570	3520	4605	2485	3545	3546.73	0.40	0	9194	3708	3626	3538	3456	3368	3667	3497	180	1060	500	2330	5	1	35930773	1277	17.34	1.70	12	0.18	205.00	2095.00	4370	20230615	-18.65	2430	20221013	46.30	4370	-18.65	20230615	2815	26.29	20230102	4370	-18.65	20230615	2430	46.30	20221013	5.73	N	011150	500	179 억	142604	N	N	0	N	N
168	20230703	100224	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3545	0	3	0.00	186157885	52491	21.94	3520	3570	3520	4605	2485	3545	3546.48	0.40	0	9290	3708	3626	3538	3456	3368	3667	3497	180	1060	500	2330	5	1	35930773	1274	17.29	1.69	12	0.15	205.00	2095.00	4370	20230615	-18.88	2430	20221013	45.88	4370	-18.88	20230615	2815	25.93	20230102	4370	-18.88	20230615	2430	45.88	20221013	5.73	N	011150	500	179 억	142604	N	N	0	N	N
169	20230703	090225	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	-25	5	-0.71	18512500	5257	2.20	3520	3530	3520	4605	2485	3545	3520.85	0.40	0	-562	3708	3626	3538	3456	3368	3667	3497	180	1060	500	2330	5	1	35930773	1265	17.17	1.68	12	0.01	205.00	2095.00	4370	20230615	-19.45	2430	20221013	44.86	4370	-19.45	20230615	2815	25.04	20230102	4370	-19.45	20230615	2430	44.86	20221013	5.73	N	011150	500	179 억	142604	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History