KissMeData/136490/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160829	57	100.00	KOSPI		음식료품	N	N	N	N	N	8170	140	2	1.74	108899270	13394	26.09	8030	8190	8030	10430	5630	8030	8130.45	11.65	0	733	8463	8246	7893	7676	7323	8355	7785	119	2400	500	5780	10	1	23779604	1943	8.38	0.46	12	0.06	975.00	17831.00	11450	20220811	-28.65	7220	20230726	13.16	10210	-19.98	20230214	7220	13.16	20230726	11450	-28.65	20220811	7220	13.16	20230726	1.35	N	136490	500	118 억	2769353	N	N	0	N	N
3	20230731	150830	57	100.00	KOSPI		음식료품	N	N	N	N	N	8160	130	2	1.62	103469390	12729	24.80	8030	8190	8030	10430	5630	8030	8128.63	11.65	0	814	8463	8246	7893	7676	7323	8355	7785	119	2400	500	5780	10	1	23779604	1940	8.37	0.46	12	0.05	975.00	17831.00	11450	20220811	-28.73	7220	20230726	13.02	10210	-20.08	20230214	7220	13.02	20230726	11450	-28.73	20220811	7220	13.02	20230726	1.35	N	136490	500	118 억	2769353	N	N	0	N	N
4	20230731	140833	57	100.00	KOSPI		음식료품	N	N	N	N	N	8190	160	2	1.99	101286710	12462	24.28	8030	8190	8030	10430	5630	8030	8127.64	11.65	0	817	8463	8246	7893	7676	7323	8355	7785	119	2400	500	5780	10	1	23779604	1948	8.40	0.46	12	0.05	975.00	17831.00	11450	20220811	-28.47	7220	20230726	13.43	10210	-19.78	20230214	7220	13.43	20230726	11450	-28.47	20220811	7220	13.43	20230726	1.35	N	136490	500	118 억	2769353	N	N	0	N	N
5	20230731	130833	57	100.00	KOSPI		음식료품	N	N	N	N	N	8090	60	2	0.75	72151420	8883	17.30	8030	8190	8030	10430	5630	8030	8122.42	11.65	0	-692	8463	8246	7893	7676	7323	8355	7785	119	2400	500	5780	10	1	23779604	1924	8.30	0.45	12	0.04	975.00	17831.00	11450	20220811	-29.34	7220	20230726	12.05	10210	-20.76	20230214	7220	12.05	20230726	11450	-29.34	20220811	7220	12.05	20230726	1.35	N	136490	500	118 억	2769353	N	N	0	N	N
6	20230731	120841	57	100.00	KOSPI		음식료품	N	N	N	N	N	8070	40	2	0.50	38940890	4800	9.35	8030	8190	8030	10430	5630	8030	8112.69	11.65	0	-136	8463	8246	7893	7676	7323	8355	7785	119	2400	500	5780	10	1	23779604	1919	8.28	0.45	12	0.02	975.00	17831.00	11450	20220811	-29.52	7220	20230726	11.77	10210	-20.96	20230214	7220	11.77	20230726	11450	-29.52	20220811	7220	11.77	20230726	1.35	N	136490	500	118 억	2769353	N	N	0	N	N
7	20230731	110843	57	100.00	KOSPI		음식료품	N	N	N	N	N	8100	70	2	0.87	37194880	4584	8.93	8030	8190	8030	10430	5630	8030	8114.07	11.65	0	-137	8463	8246	7893	7676	7323	8355	7785	119	2400	500	5780	10	1	23779604	1926	8.31	0.45	12	0.02	975.00	17831.00	11450	20220811	-29.26	7220	20230726	12.19	10210	-20.67	20230214	7220	12.19	20230726	11450	-29.26	20220811	7220	12.19	20230726	1.35	N	136490	500	118 억	2769353	N	N	0	N	N
8	20230731	100840	57	100.00	KOSPI		음식료품	N	N	N	N	N	8130	100	2	1.25	25496810	3137	6.11	8030	8190	8030	10430	5630	8030	8127.77	11.65	0	-137	8463	8246	7893	7676	7323	8355	7785	119	2400	500	5780	10	1	23779604	1933	8.34	0.46	12	0.01	975.00	17831.00	11450	20220811	-29.00	7220	20230726	12.60	10210	-20.37	20230214	7220	12.60	20230726	11450	-29.00	20220811	7220	12.60	20230726	1.35	N	136490	500	118 억	2769353	N	N	0	N	N
9	20230731	090831	57	100.00	KOSPI		음식료품	N	N	N	N	N	8030	0	3	0.00	128480	16	0.03	8030	8030	8030	10430	5630	8030	8030.00	11.65	0	-1	8463	8246	7893	7676	7323	8355	7785	119	2400	500	5780	10	1	23779604	1910	8.24	0.45	12	0.00	975.00	17831.00	11450	20220811	-29.87	7220	20230726	11.22	10210	-21.35	20230214	7220	11.22	20230726	11450	-29.87	20220811	7220	11.22	20230726	1.35	N	136490	500	118 억	2769353	N	N	0	N	N
10	20230728	160832	57	100.00	KOSPI		음식료품	N	N	N	N	N	8030	400	2	5.24	401313260	51336	100.51	7560	8110	7540	9910	5350	7630	7817.38	11.65	0	-694	7976	7802	7526	7352	7076	7890	7440	119	2280	500	5490	10	1	23779604	1910	8.24	0.45	12	0.22	975.00	17831.00	11450	20220811	-29.87	7220	20230726	11.22	10210	-21.35	20230214	7220	11.22	20230726	11450	-29.87	20220811	7220	11.22	20230726	1.36	N	136490	500	118 억	2769523	N	N	0	N	N
11	20230728	150832	57	100.00	KOSPI		음식료품	N	N	N	N	N	8020	390	2	5.11	397381530	50846	99.56	7560	8110	7540	9910	5350	7630	7815.39	11.65	0	-698	7976	7802	7526	7352	7076	7890	7440	119	2280	500	5490	10	1	23779604	1907	8.23	0.45	12	0.21	975.00	17831.00	11450	20220811	-29.96	7220	20230726	11.08	10210	-21.45	20230214	7220	11.08	20230726	11450	-29.96	20220811	7220	11.08	20230726	1.36	N	136490	500	118 억	2769523	N	N	0	N	N
12	20230728	140829	57	100.00	KOSPI		음식료품	N	N	N	N	N	7980	350	2	4.59	321762960	41420	81.10	7560	8040	7540	9910	5350	7630	7768.30	11.65	0	3	7976	7802	7526	7352	7076	7890	7440	119	2280	500	5490	10	1	23779604	1898	8.18	0.45	12	0.17	975.00	17831.00	11450	20220811	-30.31	7220	20230726	10.53	10210	-21.84	20230214	7220	10.53	20230726	11450	-30.31	20220811	7220	10.53	20230726	1.36	N	136490	500	118 억	2769523	N	N	0	N	N
13	20230728	130833	57	100.00	KOSPI		음식료품	N	N	N	N	N	7850	220	2	2.88	205768780	26766	52.41	7560	7890	7540	9910	5350	7630	7687.69	11.65	0	-37	7976	7802	7526	7352	7076	7890	7440	119	2280	500	5490	10	1	23779604	1867	8.05	0.44	12	0.11	975.00	17831.00	11450	20220811	-31.44	7220	20230726	8.73	10210	-23.11	20230214	7220	8.73	20230726	11450	-31.44	20220811	7220	8.73	20230726	1.36	N	136490	500	118 억	2769523	N	N	0	N	N
14	20230728	120830	57	100.00	KOSPI		음식료품	N	N	N	N	N	7810	180	2	2.36	142294220	18646	36.51	7560	7890	7540	9910	5350	7630	7631.35	11.65	0	1911	7976	7802	7526	7352	7076	7890	7440	119	2280	500	5490	10	1	23779604	1857	8.01	0.44	12	0.08	975.00	17831.00	11450	20220811	-31.79	7220	20230726	8.17	10210	-23.51	20230214	7220	8.17	20230726	11450	-31.79	20220811	7220	8.17	20230726	1.36	N	136490	500	118 억	2769523	N	N	0	N	N
15	20230728	110837	57	100.00	KOSPI		음식료품	N	N	N	N	N	7700	70	2	0.92	111060600	14623	28.63	7560	7700	7540	9910	5350	7630	7594.93	11.65	0	3691	7976	7802	7526	7352	7076	7890	7440	119	2280	500	5490	10	1	23779604	1831	7.90	0.43	12	0.06	975.00	17831.00	11450	20220811	-32.75	7220	20230726	6.65	10210	-24.58	20230214	7220	6.65	20230726	11450	-32.75	20220811	7220	6.65	20230726	1.36	N	136490	500	118 억	2769523	N	N	0	N	N
16	20230728	100826	57	100.00	KOSPI		음식료품	N	N	N	N	N	7560	-70	5	-0.92	53946890	7111	13.92	7560	7670	7550	9910	5350	7630	7586.40	11.65	0	680	7976	7802	7526	7352	7076	7890	7440	119	2280	500	5490	10	1	23779604	1798	7.75	0.42	12	0.03	975.00	17831.00	11450	20220811	-33.97	7220	20230726	4.71	10210	-25.95	20230214	7220	4.71	20230726	11450	-33.97	20220811	7220	4.71	20230726	1.36	N	136490	500	118 억	2769523	N	N	0	N	N
17	20230728	090835	57	100.00	KOSPI		음식료품	N	N	N	N	N	7550	-80	5	-1.05	2939210	389	0.76	7560	7560	7550	9910	5350	7630	7555.81	11.65	0	-81	7976	7802	7526	7352	7076	7890	7440	119	2280	500	5490	10	1	23779604	1795	7.74	0.42	12	0.00	975.00	17831.00	11450	20220811	-34.06	7220	20230726	4.57	10210	-26.05	20230214	7220	4.57	20230726	11450	-34.06	20220811	7220	4.57	20230726	1.36	N	136490	500	118 억	2769523	N	N	0	N	N
18	20230727	160828	57	100.00	KOSPI		음식료품	N	N	N	N	N	7630	170	2	2.28	384020190	51073	54.87	7250	7700	7250	9690	5230	7460	7519.04	11.65	-3642	1844	8126	7792	7506	7172	6886	7650	7030	119	2230	500	5370	10	1	23779604	1814	7.83	0.43	12	0.21	975.00	17831.00	11450	20220811	-33.36	7220	20230726	5.68	10210	-25.27	20230214	7220	5.68	20230726	11450	-33.36	20220811	7220	5.68	20230726	1.39	N	136490	500	118 억	2771175	N	N	0	N	N
19	20230727	150829	57	100.00	KOSPI		음식료품	N	N	N	N	N	7620	160	2	2.14	372506120	49562	53.25	7250	7700	7250	9690	5230	7460	7515.96	11.65	-3642	1673	8126	7792	7506	7172	6886	7650	7030	119	2230	500	5370	10	1	23779604	1812	7.82	0.43	12	0.21	975.00	17831.00	11450	20220811	-33.45	7220	20230726	5.54	10210	-25.37	20230214	7220	5.54	20230726	11450	-33.45	20220811	7220	5.54	20230726	1.39	N	136490	500	118 억	2771175	N	N	0	N	N
20	20230727	140824	57	100.00	KOSPI		음식료품	N	N	N	N	N	7630	170	2	2.28	327395330	43639	46.89	7250	7700	7250	9690	5230	7460	7502.36	11.65	-3642	1014	8126	7792	7506	7172	6886	7650	7030	119	2230	500	5370	10	1	23779604	1814	7.83	0.43	12	0.18	975.00	17831.00	11450	20220811	-33.36	7220	20230726	5.68	10210	-25.27	20230214	7220	5.68	20230726	11450	-33.36	20220811	7220	5.68	20230726	1.39	N	136490	500	118 억	2771175	N	N	0	N	N
21	20230727	130825	57	100.00	KOSPI		음식료품	N	N	N	N	N	7630	170	2	2.28	301631070	40264	43.26	7250	7700	7250	9690	5230	7460	7491.33	11.65	-3642	2754	8126	7792	7506	7172	6886	7650	7030	119	2230	500	5370	10	1	23779604	1814	7.83	0.43	12	0.17	975.00	17831.00	11450	20220811	-33.36	7220	20230726	5.68	10210	-25.27	20230214	7220	5.68	20230726	11450	-33.36	20220811	7220	5.68	20230726	1.39	N	136490	500	118 억	2771175	N	N	0	N	N
22	20230727	120826	57	100.00	KOSPI		음식료품	N	N	N	N	N	7630	170	2	2.28	275192550	36789	39.53	7250	7700	7250	9690	5230	7460	7480.29	11.65	-3642	4082	8126	7792	7506	7172	6886	7650	7030	119	2230	500	5370	10	1	23779604	1814	7.83	0.43	12	0.15	975.00	17831.00	11450	20220811	-33.36	7220	20230726	5.68	10210	-25.27	20230214	7220	5.68	20230726	11450	-33.36	20220811	7220	5.68	20230726	1.39	N	136490	500	118 억	2771175	N	N	0	N	N
23	20230727	110828	57	100.00	KOSPI		음식료품	N	N	N	N	N	7600	140	2	1.88	225582460	30277	32.53	7250	7600	7250	9690	5230	7460	7450.62	11.65	-3642	3858	8126	7792	7506	7172	6886	7650	7030	119	2230	500	5370	10	1	23779604	1807	7.79	0.43	12	0.13	975.00	17831.00	11450	20220811	-33.62	7220	20230726	5.26	10210	-25.56	20230214	7220	5.26	20230726	11450	-33.62	20220811	7220	5.26	20230726	1.39	N	136490	500	118 억	2771175	N	N	0	N	N
24	20230727	100825	57	100.00	KOSPI		음식료품	N	N	N	N	N	7560	100	2	1.34	160137030	21627	23.24	7250	7590	7250	9690	5230	7460	7404.50	11.65	-3642	2751	8126	7792	7506	7172	6886	7650	7030	119	2230	500	5370	10	1	23779604	1798	7.75	0.42	12	0.09	975.00	17831.00	11450	20220811	-33.97	7220	20230726	4.71	10210	-25.95	20230214	7220	4.71	20230726	11450	-33.97	20220811	7220	4.71	20230726	1.39	N	136490	500	118 억	2771175	N	N	0	N	N
25	20230727	090823	57	100.00	KOSPI		음식료품	N	N	N	N	N	7590	130	2	1.74	100375660	13673	14.69	7250	7590	7250	9690	5230	7460	7341.16	11.65	-3642	1982	8126	7792	7506	7172	6886	7650	7030	119	2230	500	5370	10	1	23779604	1805	7.78	0.43	12	0.06	975.00	17831.00	11450	20220811	-33.71	7220	20230726	5.12	10210	-25.66	20230214	7220	5.12	20230726	11450	-33.71	20220811	7220	5.12	20230726	1.39	N	136490	500	118 억	2771175	N	N	0	N	N
26	20230726	160822	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7460	-380	5	-4.85	697728380	93075	223.38	7770	7840	7220	10190	5490	7840	7496.68	11.67	0	-3160	8093	7966	7863	7736	7633	8030	7800	119	2350	500	5640	10	1	23779604	1774	7.65	0.42	12	0.39	975.00	17831.00	11450	20220811	-34.85	7220	20230726	3.32	10210	-26.93	20230214	7220	3.32	20230726	11450	-34.85	20220811	7220	3.32	20230726	1.40	N	136490	500	118 억	2774817	N	N	10	N	N
27	20230726	150827	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7430	-410	5	-5.23	615073480	81923	196.62	7770	7840	7220	10190	5490	7840	7507.95	11.67	0	-2329	8093	7966	7863	7736	7633	8030	7800	119	2350	500	5640	10	1	23779604	1767	7.62	0.42	12	0.34	975.00	17831.00	11450	20220811	-35.11	7220	20230726	2.91	10210	-27.23	20230214	7220	2.91	20230726	11450	-35.11	20220811	7220	2.91	20230726	1.40	N	136490	500	118 억	2774817	N	N	10	N	N
28	20230726	140821	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7390	-450	5	-5.74	533526280	70909	170.18	7770	7840	7220	10190	5490	7840	7524.10	11.67	0	-3941	8093	7966	7863	7736	7633	8030	7800	119	2350	500	5640	10	1	23779604	1757	7.58	0.41	12	0.30	975.00	17831.00	11450	20220811	-35.46	7220	20230726	2.35	10210	-27.62	20230214	7220	2.35	20230726	11450	-35.46	20220811	7220	2.35	20230726	1.40	N	136490	500	118 억	2774817	N	N	10	N	N
29	20230726	130819	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7350	-490	5	-6.25	503054820	66769	160.25	7770	7840	7220	10190	5490	7840	7534.26	11.67	0	-2561	8093	7966	7863	7736	7633	8030	7800	119	2350	500	5640	10	1	23779604	1748	7.54	0.41	12	0.28	975.00	17831.00	11450	20220811	-35.81	7220	20230726	1.80	10210	-28.01	20230214	7220	1.80	20230726	11450	-35.81	20220811	7220	1.80	20230726	1.40	N	136490	500	118 억	2774817	N	N	10	N	N
30	20230726	120822	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7480	-360	5	-4.59	350984280	46254	111.01	7770	7840	7220	10190	5490	7840	7588.19	11.67	0	-1089	8093	7966	7863	7736	7633	8030	7800	119	2350	500	5640	10	1	23779604	1779	7.67	0.42	12	0.19	975.00	17831.00	11450	20220811	-34.67	7220	20230726	3.60	10210	-26.74	20230214	7220	3.60	20230726	11450	-34.67	20220811	7220	3.60	20230726	1.40	N	136490	500	118 억	2774817	N	N	10	N	N
31	20230726	110817	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7490	-350	5	-4.46	312830750	41167	98.80	7770	7840	7220	10190	5490	7840	7599.07	11.67	0	-263	8093	7966	7863	7736	7633	8030	7800	119	2350	500	5640	10	1	23779604	1781	7.68	0.42	12	0.17	975.00	17831.00	11450	20220811	-34.59	7220	20230726	3.74	10210	-26.64	20230214	7220	3.74	20230726	11450	-34.59	20220811	7220	3.74	20230726	1.40	N	136490	500	118 억	2774817	N	N	10	N	N
32	20230726	100824	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	7580	-260	5	-3.32	187017400	24291	58.30	7770	7840	7580	10190	5490	7840	7699.04	11.67	0	-2488	8093	7966	7863	7736	7633	8030	7800	119	2350	500	5640	10	1	23779604	1802	7.77	0.43	12	0.10	975.00	17831.00	11450	20220811	-33.80	7580	20230726	0.00	10210	-25.76	20230214	7580	0.00	20230726	11450	-33.80	20220811	7580	0.00	20230726	1.40	N	136490	500	118 억	2774817	N	N	10	N	N
33	20230726	090818	57	100.00	KOSPI		음식료품	N	N	N	N	N	7780	-60	5	-0.77	20423520	2611	6.27	7770	7840	7770	10190	5490	7840	7822.11	11.67	0	-2015	8093	7966	7863	7736	7633	8030	7800	119	2350	500	5640	10	1	23779604	1850	7.98	0.44	12	0.01	975.00	17831.00	11450	20220811	-32.05	7600	20221014	2.37	10210	-23.80	20230214	7760	0.26	20230725	11450	-32.05	20220811	7600	2.37	20221014	1.40	N	136490	500	118 억	2774817	N	N	10	N	N
34	20230725	160816	57	100.00	KOSPI		음식료품	N	N	N	N	N	7840	-60	5	-0.76	323113240	41339	54.39	7790	7990	7760	10270	5530	7900	7816.01	11.69	0	-5630	8460	8180	7990	7710	7520	8085	7615	119	2370	500	5680	10	1	23779604	1864	8.04	0.44	12	0.17	975.00	17831.00	11450	20220811	-31.53	7600	20221014	3.16	10210	-23.21	20230214	7760	1.03	20230725	11450	-31.53	20220811	7600	3.16	20221014	1.39	N	136490	500	118 억	2780308	N	N	10	N	N
35	20230725	150807	57	100.00	KOSPI		음식료품	N	N	N	N	N	7800	-100	5	-1.27	297251090	38029	50.03	7790	7990	7760	10270	5530	7900	7816.43	11.69	0	-4888	8460	8180	7990	7710	7520	8085	7615	119	2370	500	5680	10	1	23779604	1855	8.00	0.44	12	0.16	975.00	17831.00	11450	20220811	-31.88	7600	20221014	2.63	10210	-23.60	20230214	7760	0.52	20230725	11450	-31.88	20220811	7600	2.63	20221014	1.39	N	136490	500	118 억	2780308	N	N	0	N	N
36	20230725	140807	57	100.00	KOSPI		음식료품	N	N	N	N	N	7820	-80	5	-1.01	254260140	32525	42.79	7790	7990	7760	10270	5530	7900	7817.38	11.69	0	-4012	8460	8180	7990	7710	7520	8085	7615	119	2370	500	5680	10	1	23779604	1860	8.02	0.44	12	0.14	975.00	17831.00	11450	20220811	-31.70	7600	20221014	2.89	10210	-23.41	20230214	7760	0.77	20230725	11450	-31.70	20220811	7600	2.89	20221014	1.39	N	136490	500	118 억	2780308	N	N	0	N	N
37	20230725	130815	57	100.00	KOSPI		음식료품	N	N	N	N	N	7780	-120	5	-1.52	197775490	25272	33.25	7790	7990	7780	10270	5530	7900	7825.87	11.69	0	-2857	8460	8180	7990	7710	7520	8085	7615	119	2370	500	5680	10	1	23779604	1850	7.98	0.44	12	0.11	975.00	17831.00	11450	20220811	-32.05	7600	20221014	2.37	10210	-23.80	20230214	7780	0.00	20230725	11450	-32.05	20220811	7600	2.37	20221014	1.39	N	136490	500	118 억	2780308	N	N	0	N	N
38	20230725	120814	57	100.00	KOSPI		음식료품	N	N	N	N	N	7810	-90	5	-1.14	154682700	19753	25.99	7790	7990	7790	10270	5530	7900	7830.85	11.69	0	-1814	8460	8180	7990	7710	7520	8085	7615	119	2370	500	5680	10	1	23779604	1857	8.01	0.44	12	0.08	975.00	17831.00	11450	20220811	-31.79	7600	20221014	2.76	10210	-23.51	20230214	7790	0.26	20230725	11450	-31.79	20220811	7600	2.76	20221014	1.39	N	136490	500	118 억	2780308	N	N	0	N	N
39	20230725	110812	57	100.00	KOSPI		음식료품	N	N	N	N	N	7800	-100	5	-1.27	128778180	16437	21.63	7790	7990	7790	10270	5530	7900	7834.65	11.69	0	-963	8460	8180	7990	7710	7520	8085	7615	119	2370	500	5680	10	1	23779604	1855	8.00	0.44	12	0.07	975.00	17831.00	11450	20220811	-31.88	7600	20221014	2.63	10210	-23.60	20230214	7790	0.13	20230725	11450	-31.88	20220811	7600	2.63	20221014	1.39	N	136490	500	118 억	2780308	N	N	0	N	N
40	20230725	100811	57	100.00	KOSPI		음식료품	N	N	N	N	N	7870	-30	5	-0.38	68127430	8682	11.42	7790	7990	7790	10270	5530	7900	7846.97	11.69	0	-138	8460	8180	7990	7710	7520	8085	7615	119	2370	500	5680	10	1	23779604	1871	8.07	0.44	12	0.04	975.00	17831.00	11450	20220811	-31.27	7600	20221014	3.55	10210	-22.92	20230214	7790	1.03	20230725	11450	-31.27	20220811	7600	3.55	20221014	1.39	N	136490	500	118 억	2780308	N	N	0	N	N
41	20230725	090812	57	100.00	KOSPI		음식료품	N	N	N	N	N	7890	-10	5	-0.13	22740860	2910	3.83	7790	7990	7790	10270	5530	7900	7814.73	11.69	0	262	8460	8180	7990	7710	7520	8085	7615	119	2370	500	5680	10	1	23779604	1876	8.09	0.44	12	0.01	975.00	17831.00	11450	20220811	-31.09	7600	20221014	3.82	10210	-22.72	20230214	7790	1.28	20230725	11450	-31.09	20220811	7600	3.82	20221014	1.39	N	136490	500	118 억	2780308	N	N	0	N	N
42	20230724	160813	57	100.00	KOSPI		음식료품	N	N	N	N	N	7900	-340	5	-4.13	603503730	75864	217.69	8220	8270	7800	10710	5770	8240	7955.07	11.73	0	-7938	8426	8332	8256	8162	8086	8295	8125	119	2470	500	5930	10	1	23779604	1879	8.10	0.44	12	0.32	975.00	17831.00	11450	20220811	-31.00	7600	20221014	3.95	10210	-22.62	20230214	7800	1.28	20230724	11450	-31.00	20220811	7600	3.95	20221014	1.38	N	136490	500	118 억	2788481	N	N	0	N	N
43	20230724	150810	57	100.00	KOSPI		음식료품	N	N	N	N	N	7920	-320	5	-3.88	571442500	71812	206.07	8220	8270	7800	10710	5770	8240	7957.48	11.73	0	-7574	8426	8332	8256	8162	8086	8295	8125	119	2470	500	5930	10	1	23779604	1883	8.12	0.44	12	0.30	975.00	17831.00	11450	20220811	-30.83	7600	20221014	4.21	10210	-22.43	20230214	7800	1.54	20230724	11450	-30.83	20220811	7600	4.21	20221014	1.38	N	136490	500	118 억	2788481	N	N	0	N	N
44	20230724	140808	57	100.00	KOSPI		음식료품	N	N	N	N	N	7880	-360	5	-4.37	528001850	66316	190.30	8220	8270	7800	10710	5770	8240	7961.91	11.73	0	-7752	8426	8332	8256	8162	8086	8295	8125	119	2470	500	5930	10	1	23779604	1874	8.08	0.44	12	0.28	975.00	17831.00	11450	20220811	-31.18	7600	20221014	3.68	10210	-22.82	20230214	7800	1.03	20230724	11450	-31.18	20220811	7600	3.68	20221014	1.38	N	136490	500	118 억	2788481	N	N	0	N	N
45	20230724	130809	57	100.00	KOSPI		음식료품	N	N	N	N	N	7950	-290	5	-3.52	364843090	45640	130.97	8220	8270	7920	10710	5770	8240	7993.93	11.73	0	-7900	8426	8332	8256	8162	8086	8295	8125	119	2470	500	5930	10	1	23779604	1890	8.15	0.45	12	0.19	975.00	17831.00	11450	20220811	-30.57	7600	20221014	4.61	10210	-22.14	20230214	7920	0.38	20230724	11450	-30.57	20220811	7600	4.61	20221014	1.38	N	136490	500	118 억	2788481	N	N	0	N	N
46	20230724	120810	57	100.00	KOSPI		음식료품	N	N	N	N	N	7950	-290	5	-3.52	327611550	40959	117.53	8220	8270	7920	10710	5770	8240	7998.52	11.73	0	-7396	8426	8332	8256	8162	8086	8295	8125	119	2470	500	5930	10	1	23779604	1890	8.15	0.45	12	0.17	975.00	17831.00	11450	20220811	-30.57	7600	20221014	4.61	10210	-22.14	20230214	7920	0.38	20230724	11450	-30.57	20220811	7600	4.61	20221014	1.38	N	136490	500	118 억	2788481	N	N	0	N	N
47	20230724	110813	57	100.00	KOSPI		음식료품	N	N	N	N	N	7990	-250	5	-3.03	262280550	32747	93.97	8220	8270	7950	10710	5770	8240	8009.30	11.73	0	-5137	8426	8332	8256	8162	8086	8295	8125	119	2470	500	5930	10	1	23779604	1900	8.19	0.45	12	0.14	975.00	17831.00	11450	20220811	-30.22	7600	20221014	5.13	10210	-21.74	20230214	7950	0.50	20230724	11450	-30.22	20220811	7600	5.13	20221014	1.38	N	136490	500	118 억	2788481	N	N	0	N	N
48	20230724	100805	57	100.00	KOSPI		음식료품	N	N	N	N	N	8030	-210	5	-2.55	199824600	24920	71.51	8220	8270	7950	10710	5770	8240	8018.64	11.73	0	-2646	8426	8332	8256	8162	8086	8295	8125	119	2470	500	5930	10	1	23779604	1910	8.24	0.45	12	0.10	975.00	17831.00	11450	20220811	-29.87	7600	20221014	5.66	10210	-21.35	20230214	7950	1.01	20230724	11450	-29.87	20220811	7600	5.66	20221014	1.38	N	136490	500	118 억	2788481	N	N	0	N	N
49	20230724	090810	57	100.00	KOSPI		음식료품	N	N	N	N	N	8070	-170	5	-2.06	20624490	2537	7.28	8220	8270	8070	10710	5770	8240	8129.48	11.73	0	-810	8426	8332	8256	8162	8086	8295	8125	119	2470	500	5930	10	1	23779604	1919	8.28	0.45	12	0.01	975.00	17831.00	11450	20220811	-29.52	7600	20221014	6.18	10210	-20.96	20230214	7950	1.51	20230322	11450	-29.52	20220811	7600	6.18	20221014	1.38	N	136490	500	118 억	2788481	N	N	0	N	N
50	20230721	160801	57	100.00	KOSPI		음식료품	N	N	N	N	N	8240	-100	5	-1.20	285171030	34714	80.83	8260	8350	8180	10840	5840	8340	8214.87	11.75	0	-4985	8606	8472	8356	8222	8106	8415	8165	119	2500	500	6000	10	1	23779604	1959	8.45	0.46	12	0.15	975.00	17831.00	11450	20220811	-28.03	7600	20221014	8.42	10210	-19.29	20230214	7950	3.65	20230322	11450	-28.03	20220811	7600	8.42	20221014	1.37	N	136490	500	118 억	2793276	N	N	417	N	N
51	20230721	150804	57	100.00	KOSPI		음식료품	N	N	N	N	N	8230	-110	5	-1.32	244276980	29736	69.24	8260	8350	8180	10840	5840	8340	8214.86	11.75	0	-4525	8606	8472	8356	8222	8106	8415	8165	119	2500	500	6000	10	1	23779604	1957	8.44	0.46	12	0.13	975.00	17831.00	11450	20220811	-28.12	7600	20221014	8.29	10210	-19.39	20230214	7950	3.52	20230322	11450	-28.12	20220811	7600	8.29	20221014	1.37	N	136490	500	118 억	2793276	N	N	417	N	N
52	20230721	140801	57	100.00	KOSPI		음식료품	N	N	N	N	N	8230	-110	5	-1.32	191014840	23240	54.11	8260	8350	8180	10840	5840	8340	8219.23	11.75	0	-4488	8606	8472	8356	8222	8106	8415	8165	119	2500	500	6000	10	1	23779604	1957	8.44	0.46	12	0.10	975.00	17831.00	11450	20220811	-28.12	7600	20221014	8.29	10210	-19.39	20230214	7950	3.52	20230322	11450	-28.12	20220811	7600	8.29	20221014	1.37	N	136490	500	118 억	2793276	N	N	417	N	N
53	20230721	130804	57	100.00	KOSPI		음식료품	N	N	N	N	N	8220	-120	5	-1.44	175361810	21335	49.68	8260	8350	8180	10840	5840	8340	8219.44	11.75	0	-4405	8606	8472	8356	8222	8106	8415	8165	119	2500	500	6000	10	1	23779604	1955	8.43	0.46	12	0.09	975.00	17831.00	11450	20220811	-28.21	7600	20221014	8.16	10210	-19.49	20230214	7950	3.40	20230322	11450	-28.21	20220811	7600	8.16	20221014	1.37	N	136490	500	118 억	2793276	N	N	417	N	N
54	20230721	120813	57	100.00	KOSPI		음식료품	N	N	N	N	N	8200	-140	5	-1.68	153023390	18618	43.35	8260	8350	8180	10840	5840	8340	8219.11	11.75	0	-3630	8606	8472	8356	8222	8106	8415	8165	119	2500	500	6000	10	1	23779604	1950	8.41	0.46	12	0.08	975.00	17831.00	11450	20220811	-28.38	7600	20221014	7.89	10210	-19.69	20230214	7950	3.14	20230322	11450	-28.38	20220811	7600	7.89	20221014	1.37	N	136490	500	118 억	2793276	N	N	417	N	N
55	20230721	110809	57	100.00	KOSPI		음식료품	N	N	N	N	N	8230	-110	5	-1.32	133679590	16262	37.86	8260	8350	8180	10840	5840	8340	8220.37	11.75	0	-3535	8606	8472	8356	8222	8106	8415	8165	119	2500	500	6000	10	1	23779604	1957	8.44	0.46	12	0.07	975.00	17831.00	11450	20220811	-28.12	7600	20221014	8.29	10210	-19.39	20230214	7950	3.52	20230322	11450	-28.12	20220811	7600	8.29	20221014	1.37	N	136490	500	118 억	2793276	N	N	417	N	N
56	20230721	100808	57	100.00	KOSPI		음식료품	N	N	N	N	N	8220	-120	5	-1.44	110541170	13443	31.30	8260	8350	8200	10840	5840	8340	8222.95	11.75	0	-3522	8606	8472	8356	8222	8106	8415	8165	119	2500	500	6000	10	1	23779604	1955	8.43	0.46	12	0.06	975.00	17831.00	11450	20220811	-28.21	7600	20221014	8.16	10210	-19.49	20230214	7950	3.40	20230322	11450	-28.21	20220811	7600	8.16	20221014	1.37	N	136490	500	118 억	2793276	N	N	417	N	N
57	20230721	090807	57	100.00	KOSPI		음식료품	N	N	N	N	N	8330	-10	5	-0.12	6133420	741	1.73	8260	8350	8260	10840	5840	8340	8277.22	11.75	0	-236	8606	8472	8356	8222	8106	8415	8165	119	2500	500	6000	10	1	23779604	1981	8.54	0.47	12	0.00	975.00	17831.00	11450	20220811	-27.25	7600	20221014	9.61	10210	-18.41	20230214	7950	4.78	20230322	11450	-27.25	20220811	7600	9.61	20221014	1.37	N	136490	500	118 억	2793276	N	N	417	N	N
58	20230720	160800	57	100.00	KOSPI		음식료품	N	N	N	N	N	8340	-100	5	-1.18	354989910	42833	62.91	8440	8490	8240	10970	5910	8440	8287.71	11.77	0	-7318	8626	8532	8416	8322	8206	8475	8265	119	2530	500	6070	10	1	23779604	1983	8.55	0.47	12	0.18	975.00	17831.00	11450	20220811	-27.16	7600	20221014	9.74	10210	-18.32	20230214	7950	4.91	20230322	11450	-27.16	20220811	7600	9.74	20221014	1.37	N	136490	500	118 억	2799819	N	N	417	N	N
59	20230720	150801	57	100.00	KOSPI		음식료품	N	N	N	N	N	8320	-120	5	-1.42	332563280	40138	58.95	8440	8490	8240	10970	5910	8440	8285.50	11.77	0	-7189	8626	8532	8416	8322	8206	8475	8265	119	2530	500	6070	10	1	23779604	1978	8.53	0.47	12	0.17	975.00	17831.00	11450	20220811	-27.34	7600	20221014	9.47	10210	-18.51	20230214	7950	4.65	20230322	11450	-27.34	20220811	7600	9.47	20221014	1.37	N	136490	500	118 억	2799819	N	N	66	N	N
60	20230720	140759	57	100.00	KOSPI		음식료품	N	N	N	N	N	8240	-200	5	-2.37	287213370	34668	50.92	8440	8490	8240	10970	5910	8440	8284.68	11.77	0	-5089	8626	8532	8416	8322	8206	8475	8265	119	2530	500	6070	10	1	23779604	1959	8.45	0.46	12	0.15	975.00	17831.00	11450	20220811	-28.03	7600	20221014	8.42	10210	-19.29	20230214	7950	3.65	20230322	11450	-28.03	20220811	7600	8.42	20221014	1.37	N	136490	500	118 억	2799819	N	N	66	N	N
61	20230720	130759	57	100.00	KOSPI		음식료품	N	N	N	N	N	8250	-190	5	-2.25	252286660	30439	44.71	8440	8490	8240	10970	5910	8440	8288.27	11.77	0	-2148	8626	8532	8416	8322	8206	8475	8265	119	2530	500	6070	10	1	23779604	1962	8.46	0.46	12	0.13	975.00	17831.00	11450	20220811	-27.95	7600	20221014	8.55	10210	-19.20	20230214	7950	3.77	20230322	11450	-27.95	20220811	7600	8.55	20221014	1.37	N	136490	500	118 억	2799819	N	N	66	N	N
62	20230720	120805	57	100.00	KOSPI		음식료품	N	N	N	N	N	8310	-130	5	-1.54	194034510	23393	34.36	8440	8490	8240	10970	5910	8440	8294.55	11.77	0	-1861	8626	8532	8416	8322	8206	8475	8265	119	2530	500	6070	10	1	23779604	1976	8.52	0.47	12	0.10	975.00	17831.00	11450	20220811	-27.42	7600	20221014	9.34	10210	-18.61	20230214	7950	4.53	20230322	11450	-27.42	20220811	7600	9.34	20221014	1.37	N	136490	500	118 억	2799819	N	N	66	N	N
63	20230720	110803	57	100.00	KOSPI		음식료품	N	N	N	N	N	8300	-140	5	-1.66	178505180	21522	31.61	8440	8490	8240	10970	5910	8440	8294.08	11.77	0	-1556	8626	8532	8416	8322	8206	8475	8265	119	2530	500	6070	10	1	23779604	1974	8.51	0.47	12	0.09	975.00	17831.00	11450	20220811	-27.51	7600	20221014	9.21	10210	-18.71	20230214	7950	4.40	20230322	11450	-27.51	20220811	7600	9.21	20221014	1.37	N	136490	500	118 억	2799819	N	N	66	N	N
64	20230720	100755	57	100.00	KOSPI		음식료품	N	N	N	N	N	8350	-90	5	-1.07	88760810	10666	15.67	8440	8490	8280	10970	5910	8440	8321.85	11.77	0	-2704	8626	8532	8416	8322	8206	8475	8265	119	2530	500	6070	10	1	23779604	1986	8.56	0.47	12	0.04	975.00	17831.00	11450	20220811	-27.07	7600	20221014	9.87	10210	-18.22	20230214	7950	5.03	20230322	11450	-27.07	20220811	7600	9.87	20221014	1.37	N	136490	500	118 억	2799819	N	N	66	N	N
65	20230720	090756	57	100.00	KOSPI		음식료품	N	N	N	N	N	8460	20	2	0.24	4385490	520	0.76	8440	8490	8370	10970	5910	8440	8433.63	11.77	0	-218	8626	8532	8416	8322	8206	8475	8265	119	2530	500	6070	10	1	23779604	2012	8.68	0.47	12	0.00	975.00	17831.00	11450	20220811	-26.11	7600	20221014	11.32	10210	-17.14	20230214	7950	6.42	20230322	11450	-26.11	20220811	7600	11.32	20221014	1.37	N	136490	500	118 억	2799819	N	N	66	N	N
66	20230719	160810	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	-60	5	-0.71	570910310	68057	98.92	8510	8510	8300	11050	5950	8500	8388.48	11.79	0	-530	8900	8700	8560	8360	8220	8630	8290	119	2550	500	6120	10	1	23779604	2007	8.66	0.47	12	0.29	975.00	17831.00	11450	20220811	-26.29	7600	20221014	11.05	10210	-17.34	20230214	7950	6.16	20230322	11450	-26.29	20220811	7600	11.05	20221014	1.39	N	136490	500	118 억	2802823	N	N	66	N	N
67	20230719	150810	57	100.00	KOSPI		음식료품	N	N	N	N	N	8340	-160	5	-1.88	553763460	66016	95.96	8510	8510	8300	11050	5950	8500	8388.32	11.79	0	-340	8900	8700	8560	8360	8220	8630	8290	119	2550	500	6120	10	1	23779604	1983	8.55	0.47	12	0.28	975.00	17831.00	11450	20220811	-27.16	7600	20221014	9.74	10210	-18.32	20230214	7950	4.91	20230322	11450	-27.16	20220811	7600	9.74	20221014	1.39	N	136490	500	118 억	2802823	N	N	144	N	N
68	20230719	140812	57	100.00	KOSPI		음식료품	N	N	N	N	N	8360	-140	5	-1.65	527690840	62888	91.41	8510	8510	8300	11050	5950	8500	8390.96	11.79	0	1369	8900	8700	8560	8360	8220	8630	8290	119	2550	500	6120	10	1	23779604	1988	8.57	0.47	12	0.26	975.00	17831.00	11450	20220811	-26.99	7600	20221014	10.00	10210	-18.12	20230214	7950	5.16	20230322	11450	-26.99	20220811	7600	10.00	20221014	1.39	N	136490	500	118 억	2802823	N	N	144	N	N
69	20230719	130803	57	100.00	KOSPI		음식료품	N	N	N	N	N	8370	-130	5	-1.53	460680460	54852	79.73	8510	8510	8360	11050	5950	8500	8398.61	11.79	0	3729	8900	8700	8560	8360	8220	8630	8290	119	2550	500	6120	10	1	23779604	1990	8.58	0.47	12	0.23	975.00	17831.00	11450	20220811	-26.90	7600	20221014	10.13	10210	-18.02	20230214	7950	5.28	20230322	11450	-26.90	20220811	7600	10.13	20221014	1.39	N	136490	500	118 억	2802823	N	N	144	N	N
70	20230719	120813	57	100.00	KOSPI		음식료품	N	N	N	N	N	8380	-120	5	-1.41	434659100	51746	75.22	8510	8510	8360	11050	5950	8500	8399.86	11.79	0	4434	8900	8700	8560	8360	8220	8630	8290	119	2550	500	6120	10	1	23779604	1993	8.59	0.47	12	0.22	975.00	17831.00	11450	20220811	-26.81	7600	20221014	10.26	10210	-17.92	20230214	7950	5.41	20230322	11450	-26.81	20220811	7600	10.26	20221014	1.39	N	136490	500	118 억	2802823	N	N	144	N	N
71	20230719	110812	57	100.00	KOSPI		음식료품	N	N	N	N	N	8360	-140	5	-1.65	368261960	43827	63.70	8510	8510	8360	11050	5950	8500	8402.63	11.79	0	2322	8900	8700	8560	8360	8220	8630	8290	119	2550	500	6120	10	1	23779604	1988	8.57	0.47	12	0.18	975.00	17831.00	11450	20220811	-26.99	7600	20221014	10.00	10210	-18.12	20230214	7950	5.16	20230322	11450	-26.99	20220811	7600	10.00	20221014	1.39	N	136490	500	118 억	2802823	N	N	144	N	N
72	20230719	100806	57	100.00	KOSPI		음식료품	N	N	N	N	N	8430	-70	5	-0.82	223999520	26626	38.70	8510	8510	8380	11050	5950	8500	8412.81	11.79	0	2417	8900	8700	8560	8360	8220	8630	8290	119	2550	500	6120	10	1	23779604	2005	8.65	0.47	12	0.11	975.00	17831.00	11450	20220811	-26.38	7600	20221014	10.92	10210	-17.43	20230214	7950	6.04	20230322	11450	-26.38	20220811	7600	10.92	20221014	1.39	N	136490	500	118 억	2802823	N	N	144	N	N
73	20230719	090805	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	-60	5	-0.71	33811630	3990	5.80	8510	8510	8430	11050	5950	8500	8474.09	11.79	0	-3114	8900	8700	8560	8360	8220	8630	8290	119	2550	500	6120	10	1	23779604	2007	8.66	0.47	12	0.02	975.00	17831.00	11450	20220811	-26.29	7600	20221014	11.05	10210	-17.34	20230214	7950	6.16	20230322	11450	-26.29	20220811	7600	11.05	20221014	1.39	N	136490	500	118 억	2802823	N	N	144	N	N
74	20230718	160805	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	40	2	0.47	586932750	68567	203.20	8610	8760	8420	10990	5930	8460	8559.99	11.85	0	-11865	8700	8580	8490	8370	8280	8535	8325	119	2530	500	6090	10	1	23779604	2021	8.72	0.48	12	0.29	975.00	17831.00	11450	20220811	-25.76	7600	20221014	11.84	10210	-16.75	20230214	7950	6.92	20230322	11450	-25.76	20220811	7600	11.84	20221014	1.50	N	136490	500	118 억	2816860	N	N	144	N	N
75	20230718	150803	57	100.00	KOSPI		음식료품	N	N	N	N	N	8450	-10	5	-0.12	560063400	65392	193.79	8610	8760	8420	10990	5930	8460	8564.71	11.85	0	-10559	8700	8580	8490	8370	8280	8535	8325	119	2530	500	6090	10	1	23779604	2009	8.67	0.47	12	0.27	975.00	17831.00	11450	20220811	-26.20	7600	20221014	11.18	10210	-17.24	20230214	7950	6.29	20230322	11450	-26.20	20220811	7600	11.18	20221014	1.50	N	136490	500	118 억	2816860	N	N	0	N	N
76	20230718	140759	57	100.00	KOSPI		음식료품	N	N	N	N	N	8450	-10	5	-0.12	511305480	59617	176.68	8610	8760	8440	10990	5930	8460	8576.50	11.85	0	-8936	8700	8580	8490	8370	8280	8535	8325	119	2530	500	6090	10	1	23779604	2009	8.67	0.47	12	0.25	975.00	17831.00	11450	20220811	-26.20	7600	20221014	11.18	10210	-17.24	20230214	7950	6.29	20230322	11450	-26.20	20220811	7600	11.18	20221014	1.50	N	136490	500	118 억	2816860	N	N	0	N	N
77	20230718	130800	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	10	2	0.12	476997530	55560	164.66	8610	8760	8440	10990	5930	8460	8585.27	11.85	0	-6183	8700	8580	8490	8370	8280	8535	8325	119	2530	500	6090	10	1	23779604	2014	8.69	0.48	12	0.23	975.00	17831.00	11450	20220811	-26.03	7600	20221014	11.45	10210	-17.04	20230214	7950	6.54	20230322	11450	-26.03	20220811	7600	11.45	20221014	1.50	N	136490	500	118 억	2816860	N	N	0	N	N
78	20230718	120807	57	100.00	KOSPI		음식료품	N	N	N	N	N	8490	30	2	0.35	454466510	52904	156.79	8610	8760	8440	10990	5930	8460	8590.40	11.85	0	-3750	8700	8580	8490	8370	8280	8535	8325	119	2530	500	6090	10	1	23779604	2019	8.71	0.48	12	0.22	975.00	17831.00	11450	20220811	-25.85	7600	20221014	11.71	10210	-16.85	20230214	7950	6.79	20230322	11450	-25.85	20220811	7600	11.71	20221014	1.50	N	136490	500	118 억	2816860	N	N	0	N	N
79	20230718	110807	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	10	2	0.12	419133840	48729	144.41	8610	8760	8460	10990	5930	8460	8601.32	11.85	0	-700	8700	8580	8490	8370	8280	8535	8325	119	2530	500	6090	10	1	23779604	2014	8.69	0.48	12	0.20	975.00	17831.00	11450	20220811	-26.03	7600	20221014	11.45	10210	-17.04	20230214	7950	6.54	20230322	11450	-26.03	20220811	7600	11.45	20221014	1.50	N	136490	500	118 억	2816860	N	N	0	N	N
80	20230718	100759	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	40	2	0.47	349024380	40474	119.95	8610	8760	8500	10990	5930	8460	8623.42	11.85	0	1756	8700	8580	8490	8370	8280	8535	8325	119	2530	500	6090	10	1	23779604	2021	8.72	0.48	12	0.17	975.00	17831.00	11450	20220811	-25.76	7600	20221014	11.84	10210	-16.75	20230214	7950	6.92	20230322	11450	-25.76	20220811	7600	11.84	20221014	1.50	N	136490	500	118 억	2816860	N	N	0	N	N
81	20230718	090758	57	100.00	KOSPI		음식료품	N	N	N	N	N	8710	250	2	2.96	168737410	19449	57.64	8610	8760	8590	10990	5930	8460	8675.89	11.85	0	6352	8700	8580	8490	8370	8280	8535	8325	119	2530	500	6090	10	1	23779604	2071	8.93	0.49	12	0.08	975.00	17831.00	11450	20220811	-23.93	7600	20221014	14.61	10210	-14.69	20230214	7950	9.56	20230322	11450	-23.93	20220811	7600	14.61	20221014	1.50	N	136490	500	118 억	2816860	N	N	0	N	N
82	20230717	160800	57	100.00	KOSPI		음식료품	N	N	N	N	N	8460	-150	5	-1.74	282386210	33291	86.85	8530	8610	8400	11190	6030	8610	8482.39	11.84	0	833	8890	8750	8550	8410	8210	8820	8480	119	2580	500	6190	10	1	23779604	2012	8.68	0.47	12	0.14	975.00	17831.00	11450	20220811	-26.11	7600	20221014	11.32	10210	-17.14	20230214	7950	6.42	20230322	11450	-26.11	20220811	7600	11.32	20221014	1.71	N	136490	500	118 억	2815800	N	N	225	N	N
83	20230717	150757	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	-170	5	-1.97	269978280	31822	83.02	8530	8610	8400	11190	6030	8610	8484.01	11.84	0	993	8890	8750	8550	8410	8210	8820	8480	119	2580	500	6190	10	1	23779604	2007	8.66	0.47	12	0.13	975.00	17831.00	11450	20220811	-26.29	7600	20221014	11.05	10210	-17.34	20230214	7950	6.16	20230322	11450	-26.29	20220811	7600	11.05	20221014	1.71	N	136490	500	118 억	2815800	N	N	225	N	N
84	20230717	140800	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	-140	5	-1.63	260103830	30653	79.97	8530	8610	8400	11190	6030	8610	8485.43	11.84	0	1447	8890	8750	8550	8410	8210	8820	8480	119	2580	500	6190	10	1	23779604	2014	8.69	0.48	12	0.13	975.00	17831.00	11450	20220811	-26.03	7600	20221014	11.45	10210	-17.04	20230214	7950	6.54	20230322	11450	-26.03	20220811	7600	11.45	20221014	1.71	N	136490	500	118 억	2815800	N	N	225	N	N
85	20230717	130753	57	100.00	KOSPI		음식료품	N	N	N	N	N	8460	-150	5	-1.74	231100000	27215	71.00	8530	8610	8400	11190	6030	8610	8491.64	11.84	0	1587	8890	8750	8550	8410	8210	8820	8480	119	2580	500	6190	10	1	23779604	2012	8.68	0.47	12	0.11	975.00	17831.00	11450	20220811	-26.11	7600	20221014	11.32	10210	-17.14	20230214	7950	6.42	20230322	11450	-26.11	20220811	7600	11.32	20221014	1.71	N	136490	500	118 억	2815800	N	N	225	N	N
86	20230717	120803	57	100.00	KOSPI		음식료품	N	N	N	N	N	8490	-120	5	-1.39	192242070	22624	59.02	8530	8610	8400	11190	6030	8610	8497.26	11.84	0	1933	8890	8750	8550	8410	8210	8820	8480	119	2580	500	6190	10	1	23779604	2019	8.71	0.48	12	0.10	975.00	17831.00	11450	20220811	-25.85	7600	20221014	11.71	10210	-16.85	20230214	7950	6.79	20230322	11450	-25.85	20220811	7600	11.71	20221014	1.71	N	136490	500	118 억	2815800	N	N	225	N	N
87	20230717	110753	57	100.00	KOSPI		음식료품	N	N	N	N	N	8560	-50	5	-0.58	131980010	15524	40.50	8530	8610	8400	11190	6030	8610	8501.68	11.84	0	465	8890	8750	8550	8410	8210	8820	8480	119	2580	500	6190	10	1	23779604	2036	8.78	0.48	12	0.07	975.00	17831.00	11450	20220811	-25.24	7600	20221014	12.63	10210	-16.16	20230214	7950	7.67	20230322	11450	-25.24	20220811	7600	12.63	20221014	1.71	N	136490	500	118 억	2815800	N	N	225	N	N
88	20230717	100753	57	100.00	KOSPI		음식료품	N	N	N	N	N	8520	-90	5	-1.05	121266690	14269	37.23	8530	8610	8400	11190	6030	8610	8498.61	11.84	0	595	8890	8750	8550	8410	8210	8820	8480	119	2580	500	6190	10	1	23779604	2026	8.74	0.48	12	0.06	975.00	17831.00	11450	20220811	-25.59	7600	20221014	12.11	10210	-16.55	20230214	7950	7.17	20230322	11450	-25.59	20220811	7600	12.11	20221014	1.71	N	136490	500	118 억	2815800	N	N	225	N	N
89	20230717	090753	57	100.00	KOSPI		음식료품	N	N	N	N	N	8480	-130	5	-1.51	26606640	3124	8.15	8530	8610	8480	11190	6030	8610	8516.85	11.84	0	-157	8890	8750	8550	8410	8210	8820	8480	119	2580	500	6190	10	1	23779604	2017	8.70	0.48	12	0.01	975.00	17831.00	11450	20220811	-25.94	7600	20221014	11.58	10210	-16.94	20230214	7950	6.67	20230322	11450	-25.94	20220811	7600	11.58	20221014	1.71	N	136490	500	118 억	2815800	N	N	225	N	N
90	20230714	160752	57	100.00	KOSPI		음식료품	N	N	N	N	N	8610	20	2	0.23	327430920	38313	42.11	8600	8690	8350	11160	6020	8590	8546.21	11.87	0	-7513	8843	8716	8533	8406	8223	8780	8470	119	2570	500	6180	10	1	23779604	2047	8.83	0.48	12	0.16	975.00	17831.00	11450	20220811	-24.80	7600	20221014	13.29	10210	-15.67	20230214	7950	8.30	20230322	11450	-24.80	20220811	7600	13.29	20221014	1.65	N	136490	500	118 억	2823462	N	N	225	N	N
91	20230714	150756	57	100.00	KOSPI		음식료품	N	N	N	N	N	8580	-10	5	-0.12	317235340	37126	40.81	8600	8690	8350	11160	6020	8590	8544.83	11.87	0	-6851	8843	8716	8533	8406	8223	8780	8470	119	2570	500	6180	10	1	23779604	2040	8.80	0.48	12	0.16	975.00	17831.00	11450	20220811	-25.07	7600	20221014	12.89	10210	-15.96	20230214	7950	7.92	20230322	11450	-25.07	20220811	7600	12.89	20221014	1.65	N	136490	500	118 억	2823462	N	N	1592	N	N
92	20230714	140801	57	100.00	KOSPI		음식료품	N	N	N	N	N	8560	-30	5	-0.35	208908000	24493	26.92	8600	8690	8350	11160	6020	8590	8529.29	11.87	0	-5553	8843	8716	8533	8406	8223	8780	8470	119	2570	500	6180	10	1	23779604	2036	8.78	0.48	12	0.10	975.00	17831.00	11450	20220811	-25.24	7600	20221014	12.63	10210	-16.16	20230214	7950	7.67	20230322	11450	-25.24	20220811	7600	12.63	20221014	1.65	N	136490	500	118 억	2823462	N	N	1592	N	N
93	20230714	130748	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	-90	5	-1.05	189036160	22159	24.36	8600	8690	8350	11160	6020	8590	8530.90	11.87	0	-6103	8843	8716	8533	8406	8223	8780	8470	119	2570	500	6180	10	1	23779604	2021	8.72	0.48	12	0.09	975.00	17831.00	11450	20220811	-25.76	7600	20221014	11.84	10210	-16.75	20230214	7950	6.92	20230322	11450	-25.76	20220811	7600	11.84	20221014	1.65	N	136490	500	118 억	2823462	N	N	1592	N	N
94	20230714	120749	57	100.00	KOSPI		음식료품	N	N	N	N	N	8550	-40	5	-0.47	170889190	20022	22.01	8600	8690	8350	11160	6020	8590	8535.07	11.87	0	-6111	8843	8716	8533	8406	8223	8780	8470	119	2570	500	6180	10	1	23779604	2033	8.77	0.48	12	0.08	975.00	17831.00	11450	20220811	-25.33	7600	20221014	12.50	10210	-16.26	20230214	7950	7.55	20230322	11450	-25.33	20220811	7600	12.50	20221014	1.65	N	136490	500	118 억	2823462	N	N	1592	N	N
95	20230714	110757	57	100.00	KOSPI		음식료품	N	N	N	N	N	8460	-130	5	-1.51	135722180	15889	17.46	8600	8690	8350	11160	6020	8590	8541.90	11.87	0	-4741	8843	8716	8533	8406	8223	8780	8470	119	2570	500	6180	10	1	23779604	2012	8.68	0.47	12	0.07	975.00	17831.00	11450	20220811	-26.11	7600	20221014	11.32	10210	-17.14	20230214	7950	6.42	20230322	11450	-26.11	20220811	7600	11.32	20221014	1.65	N	136490	500	118 억	2823462	N	N	1592	N	N
96	20230714	100759	57	100.00	KOSPI		음식료품	N	N	N	N	N	8490	-100	5	-1.16	103322110	12063	13.26	8600	8690	8350	11160	6020	8590	8565.21	11.87	0	-3587	8843	8716	8533	8406	8223	8780	8470	119	2570	500	6180	10	1	23779604	2019	8.71	0.48	12	0.05	975.00	17831.00	11450	20220811	-25.85	7600	20221014	11.71	10210	-16.85	20230214	7950	6.79	20230322	11450	-25.85	20220811	7600	11.71	20221014	1.65	N	136490	500	118 억	2823462	N	N	1592	N	N
97	20230714	090755	57	100.00	KOSPI		음식료품	N	N	N	N	N	8690	100	2	1.16	23718170	2752	3.02	8600	8690	8590	11160	6020	8590	8618.52	11.87	0	-101	8843	8716	8533	8406	8223	8780	8470	119	2570	500	6180	10	1	23779604	2066	8.91	0.49	12	0.01	975.00	17831.00	11450	20220811	-24.10	7600	20221014	14.34	10210	-14.89	20230214	7950	9.31	20230322	11450	-24.10	20220811	7600	14.34	20221014	1.65	N	136490	500	118 억	2823462	N	N	1592	N	N
98	20230713	160751	57	100.00	KOSPI		음식료품	N	N	N	N	N	8590	200	2	2.38	778290170	90939	181.61	8350	8660	8350	10900	5880	8390	8558.37	11.79	0	17034	8490	8440	8370	8320	8250	8465	8345	119	2510	500	6040	10	1	23779604	2043	8.81	0.48	12	0.38	975.00	17831.00	11450	20220811	-24.98	7600	20221014	13.03	10210	-15.87	20230214	7950	8.05	20230322	11450	-24.98	20220811	7600	13.03	20221014	1.66	N	136490	500	118 억	2802974	N	N	1592	N	N
99	20230713	150747	57	100.00	KOSPI		음식료품	N	N	N	N	N	8590	200	2	2.38	768438880	89791	179.31	8350	8660	8350	10900	5880	8390	8558.08	11.79	0	16824	8490	8440	8370	8320	8250	8465	8345	119	2510	500	6040	10	1	23779604	2043	8.81	0.48	12	0.38	975.00	17831.00	11450	20220811	-24.98	7600	20221014	13.03	10210	-15.87	20230214	7950	8.05	20230322	11450	-24.98	20220811	7600	13.03	20221014	1.66	N	136490	500	118 억	2802974	N	N	1	N	N
100	20230713	140746	57	100.00	KOSPI		음식료품	N	N	N	N	N	8620	230	2	2.74	636009880	74390	148.56	8350	8660	8350	10900	5880	8390	8549.67	11.79	0	11812	8490	8440	8370	8320	8250	8465	8345	119	2510	500	6040	10	1	23779604	2050	8.84	0.48	12	0.31	975.00	17831.00	11450	20220811	-24.72	7600	20221014	13.42	10210	-15.57	20230214	7950	8.43	20230322	11450	-24.72	20220811	7600	13.42	20221014	1.66	N	136490	500	118 억	2802974	N	N	1	N	N
101	20230713	130749	57	100.00	KOSPI		음식료품	N	N	N	N	N	8560	170	2	2.03	576743000	67480	134.76	8350	8660	8350	10900	5880	8390	8546.87	11.79	0	11532	8490	8440	8370	8320	8250	8465	8345	119	2510	500	6040	10	1	23779604	2036	8.78	0.48	12	0.28	975.00	17831.00	11450	20220811	-25.24	7600	20221014	12.63	10210	-16.16	20230214	7950	7.67	20230322	11450	-25.24	20220811	7600	12.63	20221014	1.66	N	136490	500	118 억	2802974	N	N	1	N	N
102	20230713	120746	57	100.00	KOSPI		음식료품	N	N	N	N	N	8630	240	2	2.86	529322390	61950	123.71	8350	8660	8350	10900	5880	8390	8544.35	11.79	0	11648	8490	8440	8370	8320	8250	8465	8345	119	2510	500	6040	10	1	23779604	2052	8.85	0.48	12	0.26	975.00	17831.00	11450	20220811	-24.63	7600	20221014	13.55	10210	-15.48	20230214	7950	8.55	20230322	11450	-24.63	20220811	7600	13.55	20221014	1.66	N	136490	500	118 억	2802974	N	N	1	N	N
103	20230713	110749	57	100.00	KOSPI		음식료품	N	N	N	N	N	8640	250	2	2.98	434852110	51021	101.89	8350	8640	8350	10900	5880	8390	8523.00	11.79	0	11906	8490	8440	8370	8320	8250	8465	8345	119	2510	500	6040	10	1	23779604	2055	8.86	0.48	12	0.21	975.00	17831.00	11450	20220811	-24.54	7600	20221014	13.68	10210	-15.38	20230214	7950	8.68	20230322	11450	-24.54	20220811	7600	13.68	20221014	1.66	N	136490	500	118 억	2802974	N	N	1	N	N
104	20230713	100744	57	100.00	KOSPI		음식료품	N	N	N	N	N	8520	130	2	1.55	221627510	26192	52.31	8350	8520	8350	10900	5880	8390	8461.65	11.79	0	8412	8490	8440	8370	8320	8250	8465	8345	119	2510	500	6040	10	1	23779604	2026	8.74	0.48	12	0.11	975.00	17831.00	11450	20220811	-25.59	7600	20221014	12.11	10210	-16.55	20230214	7950	7.17	20230322	11450	-25.59	20220811	7600	12.11	20221014	1.66	N	136490	500	118 억	2802974	N	N	1	N	N
105	20230713	090733	57	100.00	KOSPI		음식료품	N	N	N	N	N	8400	10	2	0.12	24642980	2936	5.86	8350	8410	8350	10900	5880	8390	8393.39	11.79	0	1006	8490	8440	8370	8320	8250	8465	8345	119	2510	500	6040	10	1	23779604	1997	8.62	0.47	12	0.01	975.00	17831.00	11450	20220811	-26.64	7600	20221014	10.53	10210	-17.73	20230214	7950	5.66	20230322	11450	-26.64	20220811	7600	10.53	20221014	1.66	N	136490	500	118 억	2802974	N	N	1	N	N
106	20230712	160743	57	100.00	KOSPI		음식료품	N	N	N	N	N	8390	0	3	0.00	417831700	50050	61.15	8370	8420	8300	10900	5880	8390	8348.27	11.80	0	-2044	8710	8550	8420	8260	8130	8535	8245	119	2510	500	6040	10	1	23779604	1995	8.61	0.47	12	0.21	975.00	17831.00	11450	20220811	-26.72	7600	20221014	10.39	10210	-17.83	20230214	7950	5.53	20230322	11450	-26.72	20220811	7600	10.39	20221014	1.66	N	136490	500	118 억	2805141	N	N	1	N	N
107	20230712	150738	57	100.00	KOSPI		음식료품	N	N	N	N	N	8350	-40	5	-0.48	403920160	48382	59.11	8370	8420	8300	10900	5880	8390	8348.56	11.80	0	-1971	8710	8550	8420	8260	8130	8535	8245	119	2510	500	6040	10	1	23779604	1986	8.56	0.47	12	0.20	975.00	17831.00	11450	20220811	-27.07	7600	20221014	9.87	10210	-18.22	20230214	7950	5.03	20230322	11450	-27.07	20220811	7600	9.87	20221014	1.66	N	136490	500	118 억	2805141	N	N	0	N	N
108	20230712	140737	57	100.00	KOSPI		음식료품	N	N	N	N	N	8330	-60	5	-0.72	333225710	39895	48.74	8370	8420	8300	10900	5880	8390	8352.57	11.80	0	-2212	8710	8550	8420	8260	8130	8535	8245	119	2510	500	6040	10	1	23779604	1981	8.54	0.47	12	0.17	975.00	17831.00	11450	20220811	-27.25	7600	20221014	9.61	10210	-18.41	20230214	7950	4.78	20230322	11450	-27.25	20220811	7600	9.61	20221014	1.66	N	136490	500	118 억	2805141	N	N	0	N	N
109	20230712	130738	57	100.00	KOSPI		음식료품	N	N	N	N	N	8350	-40	5	-0.48	285095580	34129	41.70	8370	8420	8300	10900	5880	8390	8353.47	11.80	0	-3273	8710	8550	8420	8260	8130	8535	8245	119	2510	500	6040	10	1	23779604	1986	8.56	0.47	12	0.14	975.00	17831.00	11450	20220811	-27.07	7600	20221014	9.87	10210	-18.22	20230214	7950	5.03	20230322	11450	-27.07	20220811	7600	9.87	20221014	1.66	N	136490	500	118 억	2805141	N	N	0	N	N
110	20230712	120740	57	100.00	KOSPI		음식료품	N	N	N	N	N	8350	-40	5	-0.48	225188450	26957	32.93	8370	8420	8300	10900	5880	8390	8353.62	11.80	0	-5052	8710	8550	8420	8260	8130	8535	8245	119	2510	500	6040	10	1	23779604	1986	8.56	0.47	12	0.11	975.00	17831.00	11450	20220811	-27.07	7600	20221014	9.87	10210	-18.22	20230214	7950	5.03	20230322	11450	-27.07	20220811	7600	9.87	20221014	1.66	N	136490	500	118 억	2805141	N	N	0	N	N
111	20230712	110740	57	100.00	KOSPI		음식료품	N	N	N	N	N	8340	-50	5	-0.60	179891690	21534	26.31	8370	8420	8300	10900	5880	8390	8353.84	11.80	0	-5731	8710	8550	8420	8260	8130	8535	8245	119	2510	500	6040	10	1	23779604	1983	8.55	0.47	12	0.09	975.00	17831.00	11450	20220811	-27.16	7600	20221014	9.74	10210	-18.32	20230214	7950	4.91	20230322	11450	-27.16	20220811	7600	9.74	20221014	1.66	N	136490	500	118 억	2805141	N	N	0	N	N
112	20230712	100740	57	100.00	KOSPI		음식료품	N	N	N	N	N	8300	-90	5	-1.07	56525760	6762	8.26	8370	8420	8300	10900	5880	8390	8359.33	11.80	0	157	8710	8550	8420	8260	8130	8535	8245	119	2510	500	6040	10	1	23779604	1974	8.51	0.47	12	0.03	975.00	17831.00	11450	20220811	-27.51	7600	20221014	9.21	10210	-18.71	20230214	7950	4.40	20230322	11450	-27.51	20220811	7600	9.21	20221014	1.66	N	136490	500	118 억	2805141	N	N	0	N	N
113	20230712	090742	57	100.00	KOSPI		음식료품	N	N	N	N	N	8400	10	2	0.12	1365230	163	0.20	8370	8420	8370	10900	5880	8390	8375.64	11.80	0	-62	8710	8550	8420	8260	8130	8535	8245	119	2510	500	6040	10	1	23779604	1997	8.62	0.47	12	0.00	975.00	17831.00	11450	20220811	-26.64	7600	20221014	10.53	10210	-17.73	20230214	7950	5.66	20230322	11450	-26.64	20220811	7600	10.53	20221014	1.66	N	136490	500	118 억	2805141	N	N	0	N	N
114	20230711	160731	57	100.00	KOSPI		음식료품	N	N	N	N	N	8390	20	2	0.24	687459930	81843	628.45	8390	8580	8290	10880	5860	8370	8399.74	11.77	0	6089	8450	8410	8330	8290	8210	8430	8310	119	2510	500	6020	10	1	23779604	1995	8.61	0.47	12	0.34	975.00	17831.00	11450	20220811	-26.72	7600	20221014	10.39	10210	-17.83	20230214	7950	5.53	20230322	11450	-26.72	20220811	7600	10.39	20221014	1.65	N	136490	500	118 억	2797895	N	N	0	N	N
115	20230711	150728	57	100.00	KOSPI		음식료품	N	N	N	N	N	8380	10	2	0.12	683621810	81385	624.93	8390	8580	8290	10880	5860	8370	8399.85	11.77	0	6243	8450	8410	8330	8290	8210	8430	8310	119	2510	500	6020	10	1	23779604	1993	8.59	0.47	12	0.34	975.00	17831.00	11450	20220811	-26.81	7600	20221014	10.26	10210	-17.92	20230214	7950	5.41	20230322	11450	-26.81	20220811	7600	10.26	20221014	1.65	N	136490	500	118 억	2797895	N	N	0	N	N
116	20230711	140724	57	100.00	KOSPI		음식료품	N	N	N	N	N	8290	-80	5	-0.96	523592380	62175	477.42	8390	8580	8290	10880	5860	8370	8421.27	11.77	0	763	8450	8410	8330	8290	8210	8430	8310	119	2510	500	6020	10	1	23779604	1971	8.50	0.46	12	0.26	975.00	17831.00	11450	20220811	-27.60	7600	20221014	9.08	10210	-18.81	20230214	7950	4.28	20230322	11450	-27.60	20220811	7600	9.08	20221014	1.65	N	136490	500	118 억	2797895	N	N	0	N	N
117	20230711	130716	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	70	2	0.84	326724470	38585	296.28	8390	8580	8370	10880	5860	8370	8467.66	11.77	0	6705	8450	8410	8330	8290	8210	8430	8310	119	2510	500	6020	10	1	23779604	2007	8.66	0.47	12	0.16	975.00	17831.00	11450	20220811	-26.29	7600	20221014	11.05	10210	-17.34	20230214	7950	6.16	20230322	11450	-26.29	20220811	7600	11.05	20221014	1.65	N	136490	500	118 억	2797895	N	N	0	N	N
118	20230711	120733	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	100	2	1.19	316072900	37325	286.61	8390	8580	8370	10880	5860	8370	8468.13	11.77	0	7556	8450	8410	8330	8290	8210	8430	8310	119	2510	500	6020	10	1	23779604	2014	8.69	0.48	12	0.16	975.00	17831.00	11450	20220811	-26.03	7600	20221014	11.45	10210	-17.04	20230214	7950	6.54	20230322	11450	-26.03	20220811	7600	11.45	20221014	1.65	N	136490	500	118 억	2797895	N	N	0	N	N
119	20230711	110737	57	100.00	KOSPI		음식료품	N	N	N	N	N	8520	150	2	1.79	257122860	30364	233.16	8390	8580	8370	10880	5860	8370	8468.02	11.77	0	8412	8450	8410	8330	8290	8210	8430	8310	119	2510	500	6020	10	1	23779604	2026	8.74	0.48	12	0.13	975.00	17831.00	11450	20220811	-25.59	7600	20221014	12.11	10210	-16.55	20230214	7950	7.17	20230322	11450	-25.59	20220811	7600	12.11	20221014	1.65	N	136490	500	118 억	2797895	N	N	0	N	N
120	20230711	100734	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	130	2	1.55	237567590	28066	215.51	8390	8580	8370	10880	5860	8370	8464.60	11.77	0	9503	8450	8410	8330	8290	8210	8430	8310	119	2510	500	6020	10	1	23779604	2021	8.72	0.48	12	0.12	975.00	17831.00	11450	20220811	-25.76	7600	20221014	11.84	10210	-16.75	20230214	7950	6.92	20230322	11450	-25.76	20220811	7600	11.84	20221014	1.65	N	136490	500	118 억	2797895	N	N	0	N	N
121	20230711	090733	57	100.00	KOSPI		음식료품	N	N	N	N	N	8420	50	2	0.60	3487040	415	3.19	8390	8420	8370	10880	5860	8370	8402.51	11.77	0	7	8450	8410	8330	8290	8210	8430	8310	119	2510	500	6020	10	1	23779604	2002	8.64	0.47	12	0.00	975.00	17831.00	11450	20220811	-26.46	7600	20221014	10.79	10210	-17.53	20230214	7950	5.91	20230322	11450	-26.46	20220811	7600	10.79	20221014	1.65	N	136490	500	118 억	2797895	N	N	0	N	N
122	20230710	160727	57	100.00	KOSPI		음식료품	N	N	N	N	N	8370	0	3	0.00	106676170	12820	44.83	8290	8370	8250	10880	5860	8370	8321.07	11.77	0	-694	8576	8472	8336	8232	8096	8525	8285	119	2510	500	6020	10	1	23779604	1990	8.58	0.47	12	0.05	975.00	17831.00	11450	20220811	-26.90	7600	20221014	10.13	10210	-18.02	20230214	7950	5.28	20230322	11450	-26.90	20220811	7600	10.13	20221014	1.62	N	136490	500	118 억	2798515	N	N	0	N	N
123	20230710	150728	57	100.00	KOSPI		음식료품	N	N	N	N	N	8350	-20	5	-0.24	97948060	11776	41.17	8290	8370	8250	10880	5860	8370	8317.60	11.77	0	-151	8576	8472	8336	8232	8096	8525	8285	119	2510	500	6020	10	1	23779604	1986	8.56	0.47	12	0.05	975.00	17831.00	11450	20220811	-27.07	7600	20221014	9.87	10210	-18.22	20230214	7950	5.03	20230322	11450	-27.07	20220811	7600	9.87	20221014	1.62	N	136490	500	118 억	2798515	N	N	0	N	N
124	20230710	140721	57	100.00	KOSPI		음식료품	N	N	N	N	N	8320	-50	5	-0.60	86584220	10409	36.40	8290	8370	8250	10880	5860	8370	8318.21	11.77	0	134	8576	8472	8336	8232	8096	8525	8285	119	2510	500	6020	10	1	23779604	1978	8.53	0.47	12	0.04	975.00	17831.00	11450	20220811	-27.34	7600	20221014	9.47	10210	-18.51	20230214	7950	4.65	20230322	11450	-27.34	20220811	7600	9.47	20221014	1.62	N	136490	500	118 억	2798515	N	N	0	N	N
125	20230710	130713	57	100.00	KOSPI		음식료품	N	N	N	N	N	8330	-40	5	-0.48	82624190	9933	34.73	8290	8370	8250	10880	5860	8370	8318.15	11.77	0	147	8576	8472	8336	8232	8096	8525	8285	119	2510	500	6020	10	1	23779604	1981	8.54	0.47	12	0.04	975.00	17831.00	11450	20220811	-27.25	7600	20221014	9.61	10210	-18.41	20230214	7950	4.78	20230322	11450	-27.25	20220811	7600	9.61	20221014	1.62	N	136490	500	118 억	2798515	N	N	0	N	N
126	20230710	120731	57	100.00	KOSPI		음식료품	N	N	N	N	N	8310	-60	5	-0.72	51112560	6155	21.52	8290	8370	8250	10880	5860	8370	8304.23	11.77	0	-301	8576	8472	8336	8232	8096	8525	8285	119	2510	500	6020	10	1	23779604	1976	8.52	0.47	12	0.03	975.00	17831.00	11450	20220811	-27.42	7600	20221014	9.34	10210	-18.61	20230214	7950	4.53	20230322	11450	-27.42	20220811	7600	9.34	20221014	1.62	N	136490	500	118 억	2798515	N	N	0	N	N
127	20230710	110728	57	100.00	KOSPI		음식료품	N	N	N	N	N	8300	-70	5	-0.84	29421240	3544	12.39	8290	8370	8250	10880	5860	8370	8301.70	11.77	0	-725	8576	8472	8336	8232	8096	8525	8285	119	2510	500	6020	10	1	23779604	1974	8.51	0.47	12	0.01	975.00	17831.00	11450	20220811	-27.51	7600	20221014	9.21	10210	-18.71	20230214	7950	4.40	20230322	11450	-27.51	20220811	7600	9.21	20221014	1.62	N	136490	500	118 억	2798515	N	N	0	N	N
128	20230710	100729	57	100.00	KOSPI		음식료품	N	N	N	N	N	8310	-60	5	-0.72	22043990	2655	9.28	8290	8370	8250	10880	5860	8370	8302.82	11.77	0	-253	8576	8472	8336	8232	8096	8525	8285	119	2510	500	6020	10	1	23779604	1976	8.52	0.47	12	0.01	975.00	17831.00	11450	20220811	-27.42	7600	20221014	9.34	10210	-18.61	20230214	7950	4.53	20230322	11450	-27.42	20220811	7600	9.34	20221014	1.62	N	136490	500	118 억	2798515	N	N	0	N	N
129	20230710	090723	57	100.00	KOSPI		음식료품	N	N	N	N	N	8360	-10	5	-0.12	1802750	217	0.76	8290	8370	8290	10880	5860	8370	8307.60	11.77	0	30	8576	8472	8336	8232	8096	8525	8285	119	2510	500	6020	10	1	23779604	1988	8.57	0.47	12	0.00	975.00	17831.00	11450	20220811	-26.99	7600	20221014	10.00	10210	-18.12	20230214	7950	5.16	20230322	11450	-26.99	20220811	7600	10.00	20221014	1.62	N	136490	500	118 억	2798515	N	N	0	N	N
130	20230707	160720	57	100.00	KOSPI		음식료품	N	N	N	N	N	8370	10	2	0.12	237717060	28600	97.32	8250	8440	8200	10860	5860	8360	8311.75	11.78	0	80	8700	8530	8400	8230	8100	8465	8165	119	2500	500	6010	10	1	23779604	1990	8.58	0.47	12	0.12	975.00	17831.00	11450	20220811	-26.90	7600	20221014	10.13	10210	-18.02	20230214	7950	5.28	20230322	11450	-26.90	20220811	7600	10.13	20221014	1.61	N	136490	500	118 억	2802329	N	N	1008	N	N
131	20230707	150720	57	100.00	KOSPI		음식료품	N	N	N	N	N	8360	0	3	0.00	224457740	27015	91.92	8250	8440	8200	10860	5860	8360	8308.63	11.78	0	-694	8700	8530	8400	8230	8100	8465	8165	119	2500	500	6010	10	1	23779604	1988	8.57	0.47	12	0.11	975.00	17831.00	11450	20220811	-26.99	7600	20221014	10.00	10210	-18.12	20230214	7950	5.16	20230322	11450	-26.99	20220811	7600	10.00	20221014	1.61	N	136490	500	118 억	2802329	N	N	1008	N	N
132	20230707	140734	57	100.00	KOSPI		음식료품	N	N	N	N	N	8340	-20	5	-0.24	151319900	18268	62.16	8250	8390	8200	10860	5860	8360	8283.33	11.78	0	-100	8700	8530	8400	8230	8100	8465	8165	119	2500	500	6010	10	1	23779604	1983	8.55	0.47	12	0.08	975.00	17831.00	11450	20220811	-27.16	7600	20221014	9.74	10210	-18.32	20230214	7950	4.91	20230322	11450	-27.16	20220811	7600	9.74	20221014	1.61	N	136490	500	118 억	2802329	N	N	1008	N	N
133	20230707	130725	57	100.00	KOSPI		음식료품	N	N	N	N	N	8360	0	3	0.00	128486450	15536	52.86	8250	8390	8200	10860	5860	8360	8270.24	11.78	0	-1018	8700	8530	8400	8230	8100	8465	8165	119	2500	500	6010	10	1	23779604	1988	8.57	0.47	12	0.07	975.00	17831.00	11450	20220811	-26.99	7600	20221014	10.00	10210	-18.12	20230214	7950	5.16	20230322	11450	-26.99	20220811	7600	10.00	20221014	1.61	N	136490	500	118 억	2802329	N	N	1008	N	N
134	20230707	120728	57	100.00	KOSPI		음식료품	N	N	N	N	N	8320	-40	5	-0.48	105475500	12773	43.46	8250	8390	8200	10860	5860	8360	8257.69	11.78	0	-2287	8700	8530	8400	8230	8100	8465	8165	119	2500	500	6010	10	1	23779604	1978	8.53	0.47	12	0.05	975.00	17831.00	11450	20220811	-27.34	7600	20221014	9.47	10210	-18.51	20230214	7950	4.65	20230322	11450	-27.34	20220811	7600	9.47	20221014	1.61	N	136490	500	118 억	2802329	N	N	1008	N	N
135	20230707	110730	57	100.00	KOSPI		음식료품	N	N	N	N	N	8270	-90	5	-1.08	81493020	9860	33.55	8250	8390	8210	10860	5860	8360	8265.01	11.78	0	-2687	8700	8530	8400	8230	8100	8465	8165	119	2500	500	6010	10	1	23779604	1967	8.48	0.46	12	0.04	975.00	17831.00	11450	20220811	-27.77	7600	20221014	8.82	10210	-19.00	20230214	7950	4.03	20230322	11450	-27.77	20220811	7600	8.82	20221014	1.61	N	136490	500	118 억	2802329	N	N	1008	N	N
136	20230707	100721	57	100.00	KOSPI		음식료품	N	N	N	N	N	8300	-60	5	-0.72	50879180	6139	20.89	8250	8390	8230	10860	5860	8360	8287.86	11.78	0	-2476	8700	8530	8400	8230	8100	8465	8165	119	2500	500	6010	10	1	23779604	1974	8.51	0.47	12	0.03	975.00	17831.00	11450	20220811	-27.51	7600	20221014	9.21	10210	-18.71	20230214	7950	4.40	20230322	11450	-27.51	20220811	7600	9.21	20221014	1.61	N	136490	500	118 억	2802329	N	N	1008	N	N
137	20230707	090722	57	100.00	KOSPI		음식료품	N	N	N	N	N	8390	30	2	0.36	6180430	749	2.55	8250	8390	8250	10860	5860	8360	8251.58	11.78	0	82	8700	8530	8400	8230	8100	8465	8165	119	2500	500	6010	10	1	23779604	1995	8.61	0.47	12	0.00	975.00	17831.00	11450	20220811	-26.72	7600	20221014	10.39	10210	-17.83	20230214	7950	5.53	20230322	11450	-26.72	20220811	7600	10.39	20221014	1.61	N	136490	500	118 억	2802329	N	N	1008	N	N
138	20230706	160721	57	100.00	KOSPI		음식료품	N	N	N	N	N	8360	-140	5	-1.65	245572400	29328	97.55	8500	8570	8270	11050	5950	8500	8373.31	11.81	0	-7256	8660	8580	8520	8440	8380	8550	8410	119	2550	500	6120	10	1	23779604	1988	8.57	0.47	12	0.12	975.00	17831.00	11450	20220811	-26.99	7600	20221014	10.00	10210	-18.12	20230214	7950	5.16	20230322	11450	-26.99	20220811	7600	10.00	20221014	1.59	N	136490	500	118 억	2808432	N	N	1008	N	N
139	20230706	150722	57	100.00	KOSPI		음식료품	N	N	N	N	N	8320	-180	5	-2.12	218113030	26035	86.59	8500	8570	8270	11050	5950	8500	8377.69	11.81	0	-7199	8660	8580	8520	8440	8380	8550	8410	119	2550	500	6120	10	1	23779604	1978	8.53	0.47	12	0.11	975.00	17831.00	11450	20220811	-27.34	7600	20221014	9.47	10210	-18.51	20230214	7950	4.65	20230322	11450	-27.34	20220811	7600	9.47	20221014	1.59	N	136490	500	118 억	2808432	N	N	0	N	N
140	20230706	140723	57	100.00	KOSPI		음식료품	N	N	N	N	N	8330	-170	5	-2.00	177352850	21134	70.29	8500	8570	8270	11050	5950	8500	8391.83	11.81	0	-7701	8660	8580	8520	8440	8380	8550	8410	119	2550	500	6120	10	1	23779604	1981	8.54	0.47	12	0.09	975.00	17831.00	11450	20220811	-27.25	7600	20221014	9.61	10210	-18.41	20230214	7950	4.78	20230322	11450	-27.25	20220811	7600	9.61	20221014	1.59	N	136490	500	118 억	2808432	N	N	0	N	N
141	20230706	130722	57	100.00	KOSPI		음식료품	N	N	N	N	N	8380	-120	5	-1.41	151153710	17996	59.85	8500	8570	8270	11050	5950	8500	8399.29	11.81	0	-7305	8660	8580	8520	8440	8380	8550	8410	119	2550	500	6120	10	1	23779604	1993	8.59	0.47	12	0.08	975.00	17831.00	11450	20220811	-26.81	7600	20221014	10.26	10210	-17.92	20230214	7950	5.41	20230322	11450	-26.81	20220811	7600	10.26	20221014	1.59	N	136490	500	118 억	2808432	N	N	0	N	N
142	20230706	120719	57	100.00	KOSPI		음식료품	N	N	N	N	N	8460	-40	5	-0.47	134549760	16023	53.29	8500	8570	8270	11050	5950	8500	8397.29	11.81	0	-6702	8660	8580	8520	8440	8380	8550	8410	119	2550	500	6120	10	1	23779604	2012	8.68	0.47	12	0.07	975.00	17831.00	11450	20220811	-26.11	7600	20221014	11.32	10210	-17.14	20230214	7950	6.42	20230322	11450	-26.11	20220811	7600	11.32	20221014	1.59	N	136490	500	118 억	2808432	N	N	0	N	N
143	20230706	110726	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	0	3	0.00	98440900	11735	39.03	8500	8570	8270	11050	5950	8500	8388.66	11.81	0	-5710	8660	8580	8520	8440	8380	8550	8410	119	2550	500	6120	10	1	23779604	2021	8.72	0.48	12	0.05	975.00	17831.00	11450	20220811	-25.76	7600	20221014	11.84	10210	-16.75	20230214	7950	6.92	20230322	11450	-25.76	20220811	7600	11.84	20221014	1.59	N	136490	500	118 억	2808432	N	N	0	N	N
144	20230706	100721	57	100.00	KOSPI		음식료품	N	N	N	N	N	8410	-90	5	-1.06	55195000	6588	21.91	8500	8570	8270	11050	5950	8500	8378.11	11.81	0	-3140	8660	8580	8520	8440	8380	8550	8410	119	2550	500	6120	10	1	23779604	2000	8.63	0.47	12	0.03	975.00	17831.00	11450	20220811	-26.55	7600	20221014	10.66	10210	-17.63	20230214	7950	5.79	20230322	11450	-26.55	20220811	7600	10.66	20221014	1.59	N	136490	500	118 억	2808432	N	N	0	N	N
145	20230706	090720	57	100.00	KOSPI		음식료품	N	N	N	N	N	8570	70	2	0.82	1333490	156	0.52	8500	8570	8500	11050	5950	8500	8548.01	11.81	0	-6	8660	8580	8520	8440	8380	8550	8410	119	2550	500	6120	10	1	23779604	2038	8.79	0.48	12	0.00	975.00	17831.00	11450	20220811	-25.15	7600	20221014	12.76	10210	-16.06	20230214	7950	7.80	20230322	11450	-25.15	20220811	7600	12.76	20221014	1.59	N	136490	500	118 억	2808432	N	N	0	N	N
146	20230705	160718	57	100.00	KOSPI		음식료품	N	N	N	N	N	8500	-80	5	-0.93	256444110	30060	78.93	8590	8600	8460	11150	6010	8580	8531.08	11.84	0	-7092	8793	8686	8523	8416	8253	8740	8470	119	2570	500	6170	10	1	23779604	2021	8.72	0.48	12	0.13	975.00	17831.00	11450	20220811	-25.76	7600	20221014	11.84	10210	-16.75	20230214	7950	6.92	20230322	11450	-25.76	20220811	7600	11.84	20221014	1.58	N	136490	500	118 억	2815539	N	N	0	N	N
147	20230705	150715	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	-110	5	-1.28	237434280	27818	73.04	8590	8600	8460	11150	6010	8580	8535.28	11.84	0	-6517	8793	8686	8523	8416	8253	8740	8470	119	2570	500	6170	10	1	23779604	2014	8.69	0.48	12	0.12	975.00	17831.00	11450	20220811	-26.03	7600	20221014	11.45	10210	-17.04	20230214	7950	6.54	20230322	11450	-26.03	20220811	7600	11.45	20221014	1.58	N	136490	500	118 억	2815539	N	N	0	N	N
148	20230705	140708	57	100.00	KOSPI		음식료품	N	N	N	N	N	8480	-100	5	-1.17	226196060	26493	69.56	8590	8600	8470	11150	6010	8580	8537.96	11.84	0	-6161	8793	8686	8523	8416	8253	8740	8470	119	2570	500	6170	10	1	23779604	2017	8.70	0.48	12	0.11	975.00	17831.00	11450	20220811	-25.94	7600	20221014	11.58	10210	-16.94	20230214	7950	6.67	20230322	11450	-25.94	20220811	7600	11.58	20221014	1.58	N	136490	500	118 억	2815539	N	N	0	N	N
149	20230705	130710	57	100.00	KOSPI		음식료품	N	N	N	N	N	8530	-50	5	-0.58	191565660	22416	58.86	8590	8600	8480	11150	6010	8580	8545.93	11.84	0	-5192	8793	8686	8523	8416	8253	8740	8470	119	2570	500	6170	10	1	23779604	2028	8.75	0.48	12	0.09	975.00	17831.00	11450	20220811	-25.50	7600	20221014	12.24	10210	-16.45	20230214	7950	7.30	20230322	11450	-25.50	20220811	7600	12.24	20221014	1.58	N	136490	500	118 억	2815539	N	N	0	N	N
150	20230705	120709	57	100.00	KOSPI		음식료품	N	N	N	N	N	8530	-50	5	-0.58	154623770	18099	47.52	8590	8600	8480	11150	6010	8580	8543.22	11.84	0	-3955	8793	8686	8523	8416	8253	8740	8470	119	2570	500	6170	10	1	23779604	2028	8.75	0.48	12	0.08	975.00	17831.00	11450	20220811	-25.50	7600	20221014	12.24	10210	-16.45	20230214	7950	7.30	20230322	11450	-25.50	20220811	7600	12.24	20221014	1.58	N	136490	500	118 억	2815539	N	N	0	N	N
151	20230705	110717	57	100.00	KOSPI		음식료품	N	N	N	N	N	8550	-30	5	-0.35	98281310	11514	30.23	8590	8600	8480	11150	6010	8580	8535.81	11.84	0	-2674	8793	8686	8523	8416	8253	8740	8470	119	2570	500	6170	10	1	23779604	2033	8.77	0.48	12	0.05	975.00	17831.00	11450	20220811	-25.33	7600	20221014	12.50	10210	-16.26	20230214	7950	7.55	20230322	11450	-25.33	20220811	7600	12.50	20221014	1.58	N	136490	500	118 억	2815539	N	N	0	N	N
152	20230705	100711	57	100.00	KOSPI		음식료품	N	N	N	N	N	8490	-90	5	-1.05	47110910	5505	14.45	8590	8600	8480	11150	6010	8580	8557.84	11.84	0	-2206	8793	8686	8523	8416	8253	8740	8470	119	2570	500	6170	10	1	23779604	2019	8.71	0.48	12	0.02	975.00	17831.00	11450	20220811	-25.85	7600	20221014	11.71	10210	-16.85	20230214	7950	6.79	20230322	11450	-25.85	20220811	7600	11.71	20221014	1.58	N	136490	500	118 억	2815539	N	N	0	N	N
153	20230705	090709	57	100.00	KOSPI		음식료품	N	N	N	N	N	8580	0	3	0.00	19508580	2270	5.96	8590	8600	8580	11150	6010	8580	8594.09	11.84	0	-795	8793	8686	8523	8416	8253	8740	8470	119	2570	500	6170	10	1	23779604	2040	8.80	0.48	12	0.01	975.00	17831.00	11450	20220811	-25.07	7600	20221014	12.89	10210	-15.96	20230214	7950	7.92	20230322	11450	-25.07	20220811	7600	12.89	20221014	1.58	N	136490	500	118 억	2815539	N	N	0	N	N
154	20230704	160707	57	100.00	KOSPI		음식료품	N	N	N	N	N	8580	-20	5	-0.23	321838180	38033	157.56	8520	8630	8360	11180	6020	8600	8461.71	11.88	0	-7158	8706	8652	8586	8532	8466	8680	8560	119	2580	500	6190	10	1	23779604	2040	8.80	0.48	12	0.16	975.00	17831.00	11450	20220811	-25.07	7600	20221014	12.89	10210	-15.96	20230214	7950	7.92	20230322	11450	-25.07	20220811	7600	12.89	20221014	1.61	N	136490	500	118 억	2825411	N	N	0	N	N
155	20230704	150659	57	100.00	KOSPI		음식료품	N	N	N	N	N	8570	-30	5	-0.35	314079480	37128	153.81	8520	8630	8360	11180	6020	8600	8459.37	11.88	0	-7008	8706	8652	8586	8532	8466	8680	8560	119	2580	500	6190	10	1	23779604	2038	8.79	0.48	12	0.16	975.00	17831.00	11450	20220811	-25.15	7600	20221014	12.76	10210	-16.06	20230214	7950	7.80	20230322	11450	-25.15	20220811	7600	12.76	20221014	1.61	N	136490	500	118 억	2825411	N	N	0	N	N
156	20230704	140704	57	100.00	KOSPI		음식료품	N	N	N	N	N	8510	-90	5	-1.05	305177830	36082	149.48	8520	8630	8360	11180	6020	8600	8457.90	11.88	0	-6998	8706	8652	8586	8532	8466	8680	8560	119	2580	500	6190	10	1	23779604	2024	8.73	0.48	12	0.15	975.00	17831.00	11450	20220811	-25.68	7600	20221014	11.97	10210	-16.65	20230214	7950	7.04	20230322	11450	-25.68	20220811	7600	11.97	20221014	1.61	N	136490	500	118 억	2825411	N	N	0	N	N
157	20230704	130654	57	100.00	KOSPI		음식료품	N	N	N	N	N	8470	-130	5	-1.51	269192750	31868	132.02	8520	8630	8360	11180	6020	8600	8447.12	11.88	0	-7058	8706	8652	8586	8532	8466	8680	8560	119	2580	500	6190	10	1	23779604	2014	8.69	0.48	12	0.13	975.00	17831.00	11450	20220811	-26.03	7600	20221014	11.45	10210	-17.04	20230214	7950	6.54	20230322	11450	-26.03	20220811	7600	11.45	20221014	1.61	N	136490	500	118 억	2825411	N	N	0	N	N
158	20230704	120701	57	100.00	KOSPI		음식료품	N	N	N	N	N	8400	-200	5	-2.33	209453270	24794	102.71	8520	8630	8360	11180	6020	8600	8447.74	11.88	0	-6002	8706	8652	8586	8532	8466	8680	8560	119	2580	500	6190	10	1	23779604	1997	8.62	0.47	12	0.10	975.00	17831.00	11450	20220811	-26.64	7600	20221014	10.53	10210	-17.73	20230214	7950	5.66	20230322	11450	-26.64	20220811	7600	10.53	20221014	1.61	N	136490	500	118 억	2825411	N	N	0	N	N
159	20230704	110657	57	100.00	KOSPI		음식료품	N	N	N	N	N	8420	-180	5	-2.09	164308340	19414	80.43	8520	8630	8410	11180	6020	8600	8463.39	11.88	0	-5492	8706	8652	8586	8532	8466	8680	8560	119	2580	500	6190	10	1	23779604	2002	8.64	0.47	12	0.08	975.00	17831.00	11450	20220811	-26.46	7600	20221014	10.79	10210	-17.53	20230214	7950	5.91	20230322	11450	-26.46	20220811	7600	10.79	20221014	1.61	N	136490	500	118 억	2825411	N	N	0	N	N
160	20230704	100654	57	100.00	KOSPI		음식료품	N	N	N	N	N	8440	-160	5	-1.86	97922060	11545	47.83	8520	8630	8430	11180	6020	8600	8481.77	11.88	0	-4749	8706	8652	8586	8532	8466	8680	8560	119	2580	500	6190	10	1	23779604	2007	8.66	0.47	12	0.05	975.00	17831.00	11450	20220811	-26.29	7600	20221014	11.05	10210	-17.34	20230214	7950	6.16	20230322	11450	-26.29	20220811	7600	11.05	20221014	1.61	N	136490	500	118 억	2825411	N	N	0	N	N
161	20230704	090653	57	100.00	KOSPI		음식료품	N	N	N	N	N	8630	30	2	0.35	7185580	843	3.49	8520	8630	8520	11180	6020	8600	8523.82	11.88	0	-68	8706	8652	8586	8532	8466	8680	8560	119	2580	500	6190	10	1	23779604	2052	8.85	0.48	12	0.00	975.00	17831.00	11450	20220811	-24.63	7600	20221014	13.55	10210	-15.48	20230214	7950	8.55	20230322	11450	-24.63	20220811	7600	13.55	20221014	1.61	N	136490	500	118 억	2825411	N	N	0	N	N
162	20230703	160646	57	100.00	KOSPI		음식료품	N	N	N	N	N	8600	60	2	0.70	206775140	24139	75.65	8540	8640	8520	11100	5980	8540	8566.02	11.92	0	-9924	8733	8636	8493	8396	8253	8685	8445	119	2560	500	6140	10	1	23779604	2045	8.82	0.48	12	0.10	975.00	17831.00	11450	20220811	-24.89	7600	20221014	13.16	10210	-15.77	20230214	7950	8.18	20230322	11450	-24.89	20220811	7600	13.16	20221014	1.66	N	136490	500	118 억	2834474	N	N	1456	N	N
163	20230703	150654	57	100.00	KOSPI		음식료품	N	N	N	N	N	8530	-10	5	-0.12	171209050	19977	62.60	8540	8640	8520	11100	5980	8540	8570.31	11.92	0	-9424	8733	8636	8493	8396	8253	8685	8445	119	2560	500	6140	10	1	23779604	2028	8.75	0.48	12	0.08	975.00	17831.00	11450	20220811	-25.50	7600	20221014	12.24	10210	-16.45	20230214	7950	7.30	20230322	11450	-25.50	20220811	7600	12.24	20221014	1.66	N	136490	500	118 억	2834474	N	N	1456	N	N
164	20230703	140653	57	100.00	KOSPI		음식료품	N	N	N	N	N	8530	-10	5	-0.12	121072610	14106	44.21	8540	8640	8520	11100	5980	8540	8583.06	11.92	0	-6329	8733	8636	8493	8396	8253	8685	8445	119	2560	500	6140	10	1	23779604	2028	8.75	0.48	12	0.06	975.00	17831.00	11450	20220811	-25.50	7600	20221014	12.24	10210	-16.45	20230214	7950	7.30	20230322	11450	-25.50	20220811	7600	12.24	20221014	1.66	N	136490	500	118 억	2834474	N	N	1456	N	N
165	20230703	130648	57	100.00	KOSPI		음식료품	N	N	N	N	N	8570	30	2	0.35	90946280	10579	33.15	8540	8640	8540	11100	5980	8540	8596.87	11.92	0	-3067	8733	8636	8493	8396	8253	8685	8445	119	2560	500	6140	10	1	23779604	2038	8.79	0.48	12	0.04	975.00	17831.00	11450	20220811	-25.15	7600	20221014	12.76	10210	-16.06	20230214	7950	7.80	20230322	11450	-25.15	20220811	7600	12.76	20221014	1.66	N	136490	500	118 억	2834474	N	N	1456	N	N
166	20230703	120656	57	100.00	KOSPI		음식료품	N	N	N	N	N	8580	40	2	0.47	78869920	9169	28.73	8540	8640	8540	11100	5980	8540	8601.80	11.92	0	-1965	8733	8636	8493	8396	8253	8685	8445	119	2560	500	6140	10	1	23779604	2040	8.80	0.48	12	0.04	975.00	17831.00	11450	20220811	-25.07	7600	20221014	12.89	10210	-15.96	20230214	7950	7.92	20230322	11450	-25.07	20220811	7600	12.89	20221014	1.66	N	136490	500	118 억	2834474	N	N	1456	N	N
167	20230703	110649	57	100.00	KOSPI		음식료품	N	N	N	N	N	8580	40	2	0.47	66355030	7710	24.16	8540	8640	8540	11100	5980	8540	8606.36	11.92	0	-1627	8733	8636	8493	8396	8253	8685	8445	119	2560	500	6140	10	1	23779604	2040	8.80	0.48	12	0.03	975.00	17831.00	11450	20220811	-25.07	7600	20221014	12.89	10210	-15.96	20230214	7950	7.92	20230322	11450	-25.07	20220811	7600	12.89	20221014	1.66	N	136490	500	118 억	2834474	N	N	1456	N	N
168	20230703	100639	57	100.00	KOSPI		음식료품	N	N	N	N	N	8630	90	2	1.05	49586730	5760	18.05	8540	8640	8540	11100	5980	8540	8608.81	11.92	0	-1142	8733	8636	8493	8396	8253	8685	8445	119	2560	500	6140	10	1	23779604	2052	8.85	0.48	12	0.02	975.00	17831.00	11450	20220811	-24.63	7600	20221014	13.55	10210	-15.48	20230214	7950	8.55	20230322	11450	-24.63	20220811	7600	13.55	20221014	1.66	N	136490	500	118 억	2834474	N	N	1456	N	N
169	20230703	090647	57	100.00	KOSPI		음식료품	N	N	N	N	N	8570	30	2	0.35	3162060	369	1.16	8540	8570	8540	11100	5980	8540	8569.27	11.92	0	-7	8733	8636	8493	8396	8253	8685	8445	119	2560	500	6140	10	1	23779604	2038	8.79	0.48	12	0.00	975.00	17831.00	11450	20220811	-25.15	7600	20221014	12.76	10210	-16.06	20230214	7950	7.80	20230322	11450	-25.15	20220811	7600	12.76	20221014	1.66	N	136490	500	118 억	2834474	N	N	1456	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History