KissMeData/001130/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128400	-900	5	-0.70	175840100	1364	93.68	129900	129900	127500	168000	90600	129300	128915.03	8.67	0	131	131633	130466	128533	127366	125433	131050	127950	85	38700	5000	93090	100	1	1690000	2170	5.27	0.24	12	0.08	24357.00	545220.00	162300	20230307	-20.89	124600	20230726	3.05	162300	-20.89	20230307	124600	3.05	20230726	162300	-20.89	20230307	124600	3.05	20230726	1.16	N	001130	5000	84 억	146587	N	N	1	N	N
3	20230731	150116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129000	-300	5	-0.23	164004900	1272	87.36	129900	129900	127500	168000	90600	129300	128934.67	8.67	0	131	131633	130466	128533	127366	125433	131050	127950	85	38700	5000	93090	100	1	1690000	2180	5.30	0.24	12	0.08	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	1.16	N	001130	5000	84 억	146587	N	N	0	N	N
4	20230731	140115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129300	0	3	0.00	119123900	924	63.46	129900	129900	127500	168000	90600	129300	128921.97	8.67	0	138	131633	130466	128533	127366	125433	131050	127950	85	38700	5000	93090	100	1	1690000	2185	5.31	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.33	124600	20230726	3.77	162300	-20.33	20230307	124600	3.77	20230726	162300	-20.33	20230307	124600	3.77	20230726	1.16	N	001130	5000	84 억	146587	N	N	0	N	N
5	20230731	130116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129000	-300	5	-0.23	116408600	903	62.02	129900	129900	127500	168000	90600	129300	128913.18	8.67	0	143	131633	130466	128533	127366	125433	131050	127950	85	38700	5000	93090	100	1	1690000	2180	5.30	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	1.16	N	001130	5000	84 억	146587	N	N	0	N	N
6	20230731	120116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129200	-100	5	-0.08	99629300	773	53.09	129900	129900	127500	168000	90600	129300	128886.55	8.67	0	143	131633	130466	128533	127366	125433	131050	127950	85	38700	5000	93090	100	1	1690000	2183	5.30	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.39	124600	20230726	3.69	162300	-20.39	20230307	124600	3.69	20230726	162300	-20.39	20230307	124600	3.69	20230726	1.16	N	001130	5000	84 억	146587	N	N	0	N	N
7	20230731	110116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129000	-300	5	-0.23	96524700	749	51.44	129900	129900	127500	168000	90600	129300	128871.43	8.67	0	143	131633	130466	128533	127366	125433	131050	127950	85	38700	5000	93090	100	1	1690000	2180	5.30	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	1.16	N	001130	5000	84 억	146587	N	N	0	N	N
8	20230731	100116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129000	-300	5	-0.23	64339700	500	34.34	129900	129900	127500	168000	90600	129300	128679.40	8.67	0	134	131633	130466	128533	127366	125433	131050	127950	85	38700	5000	93090	100	1	1690000	2180	5.30	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	1.16	N	001130	5000	84 억	146587	N	N	0	N	N
9	20230731	090115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129300	0	3	0.00	1554600	12	0.82	129900	129900	129300	168000	90600	129300	129550.00	8.67	0	-7	131633	130466	128533	127366	125433	131050	127950	85	38700	5000	93090	100	1	1690000	2185	5.31	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.33	124600	20230726	3.77	162300	-20.33	20230307	124600	3.77	20230726	162300	-20.33	20230307	124600	3.77	20230726	1.16	N	001130	5000	84 억	146587	N	N	0	N	N
10	20230728	160116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129300	900	2	0.70	186192300	1456	72.01	128400	129700	126600	166900	89900	128400	127879.33	8.66	0	98	132066	130232	127466	125632	122866	131150	126550	85	38500	5000	92440	100	1	1690000	2185	5.31	0.24	12	0.09	24357.00	545220.00	162300	20230307	-20.33	124600	20230726	3.77	162300	-20.33	20230307	124600	3.77	20230726	162300	-20.33	20230307	124600	3.77	20230726	1.18	N	001130	5000	84 억	146429	N	N	0	N	N
11	20230728	150115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128900	500	2	0.39	163056400	1277	63.16	128400	129000	126600	166900	89900	128400	127687.08	8.66	0	113	132066	130232	127466	125632	122866	131150	126550	85	38500	5000	92440	100	1	1690000	2178	5.29	0.24	12	0.08	24357.00	545220.00	162300	20230307	-20.58	124600	20230726	3.45	162300	-20.58	20230307	124600	3.45	20230726	162300	-20.58	20230307	124600	3.45	20230726	1.18	N	001130	5000	84 억	146429	N	N	0	N	N
12	20230728	140116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128800	400	2	0.31	132635300	1040	51.43	128400	129000	126600	166900	89900	128400	127533.94	8.66	0	41	132066	130232	127466	125632	122866	131150	126550	85	38500	5000	92440	100	1	1690000	2177	5.29	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.64	124600	20230726	3.37	162300	-20.64	20230307	124600	3.37	20230726	162300	-20.64	20230307	124600	3.37	20230726	1.18	N	001130	5000	84 억	146429	N	N	0	N	N
13	20230728	130115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128800	400	2	0.31	118543300	930	45.99	128400	129000	126600	166900	89900	128400	127465.91	8.66	0	39	132066	130232	127466	125632	122866	131150	126550	85	38500	5000	92440	100	1	1690000	2177	5.29	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.64	124600	20230726	3.37	162300	-20.64	20230307	124600	3.37	20230726	162300	-20.64	20230307	124600	3.37	20230726	1.18	N	001130	5000	84 억	146429	N	N	0	N	N
14	20230728	120115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128200	-200	5	-0.16	99530900	782	38.67	128400	128400	126600	166900	89900	128400	127277.37	8.66	0	67	132066	130232	127466	125632	122866	131150	126550	85	38500	5000	92440	100	1	1690000	2167	5.26	0.24	12	0.05	24357.00	545220.00	162300	20230307	-21.01	124600	20230726	2.89	162300	-21.01	20230307	124600	2.89	20230726	162300	-21.01	20230307	124600	2.89	20230726	1.18	N	001130	5000	84 억	146429	N	N	0	N	N
15	20230728	110116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128300	-100	5	-0.08	87223500	686	33.93	128400	128400	126600	166900	89900	128400	127147.96	8.66	0	122	132066	130232	127466	125632	122866	131150	126550	85	38500	5000	92440	100	1	1690000	2168	5.27	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.95	124600	20230726	2.97	162300	-20.95	20230307	124600	2.97	20230726	162300	-20.95	20230307	124600	2.97	20230726	1.18	N	001130	5000	84 억	146429	N	N	0	N	N
16	20230728	100115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	126800	-1600	5	-1.25	40163400	316	15.63	128400	128400	126600	166900	89900	128400	127099.37	8.66	0	11	132066	130232	127466	125632	122866	131150	126550	85	38500	5000	92440	100	1	1690000	2143	5.21	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.87	124600	20230726	1.77	162300	-21.87	20230307	124600	1.77	20230726	162300	-21.87	20230307	124600	1.77	20230726	1.18	N	001130	5000	84 억	146429	N	N	0	N	N
17	20230728	090115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128400	0	3	0.00	256800	2	0.10	128400	128400	128400	166900	89900	128400	128400.00	8.66	0	0	132066	130232	127466	125632	122866	131150	126550	85	38500	5000	92440	100	1	1690000	2170	5.27	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.89	124600	20230726	3.05	162300	-20.89	20230307	124600	3.05	20230726	162300	-20.89	20230307	124600	3.05	20230726	1.18	N	001130	5000	84 억	146429	N	N	0	N	N
18	20230727	160115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128400	3700	2	2.97	258086300	2022	38.34	124700	129300	124700	162100	87300	124700	127638.37	8.62	-719	241	129833	127266	125933	123366	122033	126600	122700	85	37400	5000	89780	100	1	1690000	2170	5.27	0.24	12	0.12	24357.00	545220.00	162300	20230307	-20.89	124600	20230726	3.05	162300	-20.89	20230307	124600	3.05	20230726	162300	-20.89	20230307	124600	3.05	20230726	1.17	N	001130	5000	84 억	145725	N	N	0	N	N
19	20230727	150115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128400	3700	2	2.97	248841300	1950	36.97	124700	129300	124700	162100	87300	124700	127610.92	8.62	-719	240	129833	127266	125933	123366	122033	126600	122700	85	37400	5000	89780	100	1	1690000	2170	5.27	0.24	12	0.12	24357.00	545220.00	162300	20230307	-20.89	124600	20230726	3.05	162300	-20.89	20230307	124600	3.05	20230726	162300	-20.89	20230307	124600	3.05	20230726	1.17	N	001130	5000	84 억	145725	N	N	0	N	N
20	20230727	140115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	129000	4300	2	3.45	208315000	1635	31.00	124700	129300	124700	162100	87300	124700	127409.79	8.62	-719	302	129833	127266	125933	123366	122033	126600	122700	85	37400	5000	89780	100	1	1690000	2180	5.30	0.24	12	0.10	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	1.17	N	001130	5000	84 억	145725	N	N	0	N	N
21	20230727	130116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	127900	3200	2	2.57	182918100	1437	27.25	124700	129300	124700	162100	87300	124700	127291.65	8.62	-719	313	129833	127266	125933	123366	122033	126600	122700	85	37400	5000	89780	100	1	1690000	2162	5.25	0.23	12	0.09	24357.00	545220.00	162300	20230307	-21.20	124600	20230726	2.65	162300	-21.20	20230307	124600	2.65	20230726	162300	-21.20	20230307	124600	2.65	20230726	1.17	N	001130	5000	84 억	145725	N	N	0	N	N
22	20230727	120116	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	127600	2900	2	2.33	154284400	1213	23.00	124700	129300	124700	162100	87300	124700	127192.42	8.62	-719	325	129833	127266	125933	123366	122033	126600	122700	85	37400	5000	89780	100	1	1690000	2156	5.24	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.38	124600	20230726	2.41	162300	-21.38	20230307	124600	2.41	20230726	162300	-21.38	20230307	124600	2.41	20230726	1.17	N	001130	5000	84 억	145725	N	N	0	N	N
23	20230727	110115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	127700	3000	2	2.41	146883500	1155	21.90	124700	129300	124700	162100	87300	124700	127171.86	8.62	-719	335	129833	127266	125933	123366	122033	126600	122700	85	37400	5000	89780	100	1	1690000	2158	5.24	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.32	124600	20230726	2.49	162300	-21.32	20230307	124600	2.49	20230726	162300	-21.32	20230307	124600	2.49	20230726	1.17	N	001130	5000	84 억	145725	N	N	0	N	N
24	20230727	100115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	127900	3200	2	2.57	140371800	1104	20.93	124700	129300	124700	162100	87300	124700	127148.37	8.62	-719	334	129833	127266	125933	123366	122033	126600	122700	85	37400	5000	89780	100	1	1690000	2162	5.25	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.20	124600	20230726	2.65	162300	-21.20	20230307	124600	2.65	20230726	162300	-21.20	20230307	124600	2.65	20230726	1.17	N	001130	5000	84 억	145725	N	N	0	N	N
25	20230727	090115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	124700	0	3	0.00	9477200	76	1.44	124700	124700	124700	162100	87300	124700	124700.00	8.62	-719	0	129833	127266	125933	123366	122033	126600	122700	85	37400	5000	89780	100	1	1690000	2107	5.12	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.17	124600	20230726	0.08	162300	-23.17	20230307	124600	0.08	20230726	162300	-23.17	20230307	124600	0.08	20230726	1.17	N	001130	5000	84 억	145725	N	N	0	N	N
26	20230726	160115	00	50.00	KOSPI	신저가	음식료품	N	N	N	N	50	N	124700	-3600	5	-2.81	663667500	5269	167.86	128500	128500	124600	166700	89900	128300	125957.25	8.67	0	-167	135033	131666	129633	126266	124233	130650	125250	85	38400	5000	92370	100	1	1690000	2107	5.12	0.23	12	0.31	24357.00	545220.00	162300	20230307	-23.17	124600	20230726	0.08	162300	-23.17	20230307	124600	0.08	20230726	162300	-23.17	20230307	124600	0.08	20230726	1.19	N	001130	5000	84 억	146444	N	N	1	N	N
27	20230726	150116	00	50.00	KOSPI	신저가	음식료품	N	N	N	N	50	N	124600	-3700	5	-2.88	658180300	5225	166.45	128500	128500	124600	166700	89900	128300	125967.52	8.67	0	-168	135033	131666	129633	126266	124233	130650	125250	85	38400	5000	92370	100	1	1690000	2106	5.12	0.23	12	0.31	24357.00	545220.00	162300	20230307	-23.23	124600	20230726	0.00	162300	-23.23	20230307	124600	0.00	20230726	162300	-23.23	20230307	124600	0.00	20230726	1.19	N	001130	5000	84 억	146444	N	N	1	N	N
28	20230726	140116	00	50.00	KOSPI	신저가	음식료품	N	N	N	N	50	N	125000	-3300	5	-2.57	551418700	4372	139.28	128500	128500	125000	166700	89900	128300	126125.05	8.67	0	-110	135033	131666	129633	126266	124233	130650	125250	85	38400	5000	92370	100	1	1690000	2113	5.13	0.23	12	0.26	24357.00	545220.00	162300	20230307	-22.98	125000	20230726	0.00	162300	-22.98	20230307	125000	0.00	20230726	162300	-22.98	20230307	125000	0.00	20230726	1.19	N	001130	5000	84 억	146444	N	N	1	N	N
29	20230726	130115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	125700	-2600	5	-2.03	358148900	2830	90.16	128500	128500	125600	166700	89900	128300	126554.38	8.67	0	-54	135033	131666	129633	126266	124233	130650	125250	85	38400	5000	92370	100	1	1690000	2124	5.16	0.23	12	0.17	24357.00	545220.00	162300	20230307	-22.55	125000	20220930	0.56	162300	-22.55	20230307	125600	0.08	20230726	162300	-22.55	20230307	125000	0.56	20220930	1.19	N	001130	5000	84 억	146444	N	N	1	N	N
30	20230726	120115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	126100	-2200	5	-1.71	318355200	2514	80.09	128500	128500	125600	166700	89900	128300	126632.94	8.67	0	-58	135033	131666	129633	126266	124233	130650	125250	85	38400	5000	92370	100	1	1690000	2131	5.18	0.23	12	0.15	24357.00	545220.00	162300	20230307	-22.30	125000	20220930	0.88	162300	-22.30	20230307	125600	0.40	20230726	162300	-22.30	20230307	125000	0.88	20220930	1.19	N	001130	5000	84 억	146444	N	N	1	N	N
31	20230726	110115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	125700	-2600	5	-2.03	288093200	2274	72.44	128500	128500	125700	166700	89900	128300	126690.06	8.67	0	-62	135033	131666	129633	126266	124233	130650	125250	85	38400	5000	92370	100	1	1690000	2124	5.16	0.23	12	0.13	24357.00	545220.00	162300	20230307	-22.55	125000	20220930	0.56	162300	-22.55	20230307	125700	0.00	20230726	162300	-22.55	20230307	125000	0.56	20220930	1.19	N	001130	5000	84 억	146444	N	N	1	N	N
32	20230726	100115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	126800	-1500	5	-1.17	203614100	1605	51.13	128500	128500	125800	166700	89900	128300	126862.37	8.67	0	-53	135033	131666	129633	126266	124233	130650	125250	85	38400	5000	92370	100	1	1690000	2143	5.21	0.23	12	0.09	24357.00	545220.00	162300	20230307	-21.87	125000	20220930	1.44	162300	-21.87	20230307	125800	0.79	20230726	162300	-21.87	20230307	125000	1.44	20220930	1.19	N	001130	5000	84 억	146444	N	N	1	N	N
33	20230726	090115	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	128500	200	2	0.16	642500	5	0.16	128500	128500	128500	166700	89900	128300	128500.00	8.67	0	0	135033	131666	129633	126266	124233	130650	125250	85	38400	5000	92370	100	1	1690000	2172	5.28	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.83	125000	20220930	2.80	162300	-20.83	20230307	127000	1.18	20230711	162300	-20.83	20230307	125000	2.80	20220930	1.19	N	001130	5000	84 억	146444	N	N	1	N	N
34	20230725	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	128300	-2000	5	-1.53	405467300	3139	102.15	131000	133000	127600	169300	91300	130300	129171.13	8.71	0	-596	134966	132632	131266	128932	127566	131950	128250	85	39000	5000	93810	100	1	1690000	2168	5.27	0.24	12	0.19	24357.00	545220.00	162300	20230307	-20.95	125000	20220930	2.64	162300	-20.95	20230307	127000	1.02	20230711	162300	-20.95	20230307	125000	2.64	20220930	1.21	N	001130	5000	84 억	147143	N	N	1	N	N
35	20230725	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	127700	-2600	5	-2.00	357634300	2765	89.98	131000	133000	127700	169300	91300	130300	129343.33	8.71	0	-561	134966	132632	131266	128932	127566	131950	128250	85	39000	5000	93810	100	1	1690000	2158	5.24	0.23	12	0.16	24357.00	545220.00	162300	20230307	-21.32	125000	20220930	2.16	162300	-21.32	20230307	127000	0.55	20230711	162300	-21.32	20230307	125000	2.16	20220930	1.21	N	001130	5000	84 억	147143	N	N	0	N	N
36	20230725	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	128100	-2200	5	-1.69	276032900	2128	69.25	131000	133000	128000	169300	91300	130300	129714.71	8.71	0	-511	134966	132632	131266	128932	127566	131950	128250	85	39000	5000	93810	100	1	1690000	2165	5.26	0.23	12	0.13	24357.00	545220.00	162300	20230307	-21.07	125000	20220930	2.48	162300	-21.07	20230307	127000	0.87	20230711	162300	-21.07	20230307	125000	2.48	20220930	1.21	N	001130	5000	84 억	147143	N	N	0	N	N
37	20230725	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	-800	5	-0.61	181860900	1397	45.46	131000	133000	129300	169300	91300	130300	130179.60	8.71	0	-412	134966	132632	131266	128932	127566	131950	128250	85	39000	5000	93810	100	1	1690000	2189	5.32	0.24	12	0.08	24357.00	545220.00	162300	20230307	-20.21	125000	20220930	3.60	162300	-20.21	20230307	127000	1.97	20230711	162300	-20.21	20230307	125000	3.60	20220930	1.21	N	001130	5000	84 억	147143	N	N	0	N	N
38	20230725	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	-700	5	-0.54	155708200	1195	38.89	131000	133000	129400	169300	91300	130300	130299.75	8.71	0	-380	134966	132632	131266	128932	127566	131950	128250	85	39000	5000	93810	100	1	1690000	2190	5.32	0.24	12	0.07	24357.00	545220.00	162300	20230307	-20.15	125000	20220930	3.68	162300	-20.15	20230307	127000	2.05	20230711	162300	-20.15	20230307	125000	3.68	20220930	1.21	N	001130	5000	84 억	147143	N	N	0	N	N
39	20230725	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129700	-600	5	-0.46	117114000	897	29.19	131000	133000	129700	169300	91300	130300	130561.87	8.71	0	-337	134966	132632	131266	128932	127566	131950	128250	85	39000	5000	93810	100	1	1690000	2192	5.32	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.09	125000	20220930	3.76	162300	-20.09	20230307	127000	2.13	20230711	162300	-20.09	20230307	125000	3.76	20220930	1.21	N	001130	5000	84 억	147143	N	N	0	N	N
40	20230725	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129900	-400	5	-0.31	79151700	605	19.69	131000	133000	129900	169300	91300	130300	130829.26	8.71	0	-230	134966	132632	131266	128932	127566	131950	128250	85	39000	5000	93810	100	1	1690000	2195	5.33	0.24	12	0.04	24357.00	545220.00	162300	20230307	-19.96	125000	20220930	3.92	162300	-19.96	20230307	127000	2.28	20230711	162300	-19.96	20230307	125000	3.92	20220930	1.21	N	001130	5000	84 억	147143	N	N	0	N	N
41	20230725	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131000	700	2	0.54	3799000	29	0.94	131000	131000	131000	169300	91300	130300	131000.00	8.71	0	0	134966	132632	131266	128932	127566	131950	128250	85	39000	5000	93810	100	1	1690000	2214	5.38	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.29	125000	20220930	4.80	162300	-19.29	20230307	127000	3.15	20230711	162300	-19.29	20230307	125000	4.80	20220930	1.21	N	001130	5000	84 억	147143	N	N	0	N	N
42	20230724	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130300	-3200	5	-2.40	398040900	3045	68.81	133600	133600	129900	173500	93500	133500	130720.75	8.74	0	-493	139900	136700	135000	131800	130100	135850	130950	85	40000	5000	96120	100	1	1690000	2202	5.35	0.24	12	0.18	24357.00	545220.00	162300	20230307	-19.72	125000	20220930	4.24	162300	-19.72	20230307	127000	2.60	20230711	162300	-19.72	20230307	125000	4.24	20220930	1.18	N	001130	5000	84 억	147657	N	N	0	N	N
43	20230724	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	-3400	5	-2.55	376443200	2879	65.06	133600	133600	129900	173500	93500	133500	130754.85	8.74	0	-492	139900	136700	135000	131800	130100	135850	130950	85	40000	5000	96120	100	1	1690000	2199	5.34	0.24	12	0.17	24357.00	545220.00	162300	20230307	-19.84	125000	20220930	4.08	162300	-19.84	20230307	127000	2.44	20230711	162300	-19.84	20230307	125000	4.08	20220930	1.18	N	001130	5000	84 억	147657	N	N	0	N	N
44	20230724	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	-3500	5	-2.62	349647700	2673	60.41	133600	133600	130000	173500	93500	133500	130807.22	8.74	0	-490	139900	136700	135000	131800	130100	135850	130950	85	40000	5000	96120	100	1	1690000	2197	5.34	0.24	12	0.16	24357.00	545220.00	162300	20230307	-19.90	125000	20220930	4.00	162300	-19.90	20230307	127000	2.36	20230711	162300	-19.90	20230307	125000	4.00	20220930	1.18	N	001130	5000	84 억	147657	N	N	0	N	N
45	20230724	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131000	-2500	5	-1.87	290096700	2216	50.08	133600	133600	130000	173500	93500	133500	130910.06	8.74	0	-421	139900	136700	135000	131800	130100	135850	130950	85	40000	5000	96120	100	1	1690000	2214	5.38	0.24	12	0.13	24357.00	545220.00	162300	20230307	-19.29	125000	20220930	4.80	162300	-19.29	20230307	127000	3.15	20230711	162300	-19.29	20230307	125000	4.80	20220930	1.18	N	001130	5000	84 억	147657	N	N	0	N	N
46	20230724	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-2900	5	-2.17	252503400	1928	43.57	133600	133600	130000	173500	93500	133500	130966.49	8.74	0	-394	139900	136700	135000	131800	130100	135850	130950	85	40000	5000	96120	100	1	1690000	2207	5.36	0.24	12	0.11	24357.00	545220.00	162300	20230307	-19.53	125000	20220930	4.48	162300	-19.53	20230307	127000	2.83	20230711	162300	-19.53	20230307	125000	4.48	20220930	1.18	N	001130	5000	84 억	147657	N	N	0	N	N
47	20230724	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130300	-3200	5	-2.40	226593100	1729	39.07	133600	133600	130000	173500	93500	133500	131054.42	8.74	0	-364	139900	136700	135000	131800	130100	135850	130950	85	40000	5000	96120	100	1	1690000	2202	5.35	0.24	12	0.10	24357.00	545220.00	162300	20230307	-19.72	125000	20220930	4.24	162300	-19.72	20230307	127000	2.60	20230711	162300	-19.72	20230307	125000	4.24	20220930	1.18	N	001130	5000	84 억	147657	N	N	0	N	N
48	20230724	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-2900	5	-2.17	138207000	1051	23.75	133600	133600	130400	173500	93500	133500	131500.48	8.74	0	-40	139900	136700	135000	131800	130100	135850	130950	85	40000	5000	96120	100	1	1690000	2207	5.36	0.24	12	0.06	24357.00	545220.00	162300	20230307	-19.53	125000	20220930	4.48	162300	-19.53	20230307	127000	2.83	20230711	162300	-19.53	20230307	125000	4.48	20220930	1.18	N	001130	5000	84 억	147657	N	N	0	N	N
49	20230724	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133600	100	2	0.07	12540500	94	2.12	133600	133600	131800	173500	93500	133500	133409.57	8.74	0	-45	139900	136700	135000	131800	130100	135850	130950	85	40000	5000	96120	100	1	1690000	2258	5.49	0.25	12	0.01	24357.00	545220.00	162300	20230307	-17.68	125000	20220930	6.88	162300	-17.68	20230307	127000	5.20	20230711	162300	-17.68	20230307	125000	6.88	20220930	1.18	N	001130	5000	84 억	147657	N	N	0	N	N
50	20230721	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133500	-1200	5	-0.89	597069900	4401	44.92	138200	138200	133300	175100	94300	134700	135683.42	8.82	0	-1088	139900	137300	134200	131600	128500	138600	132900	85	40400	5000	96980	100	1	1690000	2256	5.48	0.24	12	0.26	24357.00	545220.00	162300	20230307	-17.74	125000	20220930	6.80	162300	-17.74	20230307	127000	5.12	20230711	162300	-17.74	20230307	125000	6.80	20220930	1.17	N	001130	5000	84 억	148979	N	N	1	N	N
51	20230721	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	134800	100	2	0.07	544068900	4007	40.90	138200	138200	133300	175100	94300	134700	135785.84	8.82	0	-1030	139900	137300	134200	131600	128500	138600	132900	85	40400	5000	96980	100	1	1690000	2278	5.53	0.25	12	0.24	24357.00	545220.00	162300	20230307	-16.94	125000	20220930	7.84	162300	-16.94	20230307	127000	6.14	20230711	162300	-16.94	20230307	125000	7.84	20220930	1.17	N	001130	5000	84 억	148979	N	N	1	N	N
52	20230721	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	134100	-600	5	-0.45	498425700	3667	37.43	138200	138200	133300	175100	94300	134700	135929.64	8.82	0	-1002	139900	137300	134200	131600	128500	138600	132900	85	40400	5000	96980	100	1	1690000	2266	5.51	0.25	12	0.22	24357.00	545220.00	162300	20230307	-17.38	125000	20220930	7.28	162300	-17.38	20230307	127000	5.59	20230711	162300	-17.38	20230307	125000	7.28	20220930	1.17	N	001130	5000	84 억	148979	N	N	1	N	N
53	20230721	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	134400	-300	5	-0.22	444701100	3267	33.34	138200	138200	133300	175100	94300	134700	136129.16	8.82	0	-954	139900	137300	134200	131600	128500	138600	132900	85	40400	5000	96980	100	1	1690000	2271	5.52	0.25	12	0.19	24357.00	545220.00	162300	20230307	-17.19	125000	20220930	7.52	162300	-17.19	20230307	127000	5.83	20230711	162300	-17.19	20230307	125000	7.52	20220930	1.17	N	001130	5000	84 억	148979	N	N	1	N	N
54	20230721	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133700	-1000	5	-0.74	411530400	3020	30.82	138200	138200	133300	175100	94300	134700	136280.38	8.82	0	-838	139900	137300	134200	131600	128500	138600	132900	85	40400	5000	96980	100	1	1690000	2260	5.49	0.25	12	0.18	24357.00	545220.00	162300	20230307	-17.62	125000	20220930	6.96	162300	-17.62	20230307	127000	5.28	20230711	162300	-17.62	20230307	125000	6.96	20220930	1.17	N	001130	5000	84 억	148979	N	N	1	N	N
55	20230721	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	134800	100	2	0.07	391031400	2867	29.26	138200	138200	133300	175100	94300	134700	136404.11	8.82	0	-823	139900	137300	134200	131600	128500	138600	132900	85	40400	5000	96980	100	1	1690000	2278	5.53	0.25	12	0.17	24357.00	545220.00	162300	20230307	-16.94	125000	20220930	7.84	162300	-16.94	20230307	127000	6.14	20230711	162300	-16.94	20230307	125000	7.84	20220930	1.17	N	001130	5000	84 억	148979	N	N	1	N	N
56	20230721	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	135100	400	2	0.30	328737400	2404	24.54	138200	138200	135000	175100	94300	134700	136765.77	8.82	0	-807	139900	137300	134200	131600	128500	138600	132900	85	40400	5000	96980	100	1	1690000	2283	5.55	0.25	12	0.14	24357.00	545220.00	162300	20230307	-16.76	125000	20220930	8.08	162300	-16.76	20230307	127000	6.38	20230711	162300	-16.76	20230307	125000	8.08	20220930	1.17	N	001130	5000	84 억	148979	N	N	1	N	N
57	20230721	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	136100	1400	2	1.04	90659300	658	6.72	138200	138200	136100	175100	94300	134700	137891.65	8.82	0	-230	139900	137300	134200	131600	128500	138600	132900	85	40400	5000	96980	100	1	1690000	2300	5.59	0.25	12	0.04	24357.00	545220.00	162300	20230307	-16.14	125000	20220930	8.88	162300	-16.14	20230307	127000	7.17	20230711	162300	-16.14	20230307	125000	8.88	20220930	1.17	N	001130	5000	84 억	148979	N	N	1	N	N
58	20230720	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	134700	4900	2	3.78	1320035100	9796	423.70	134600	136800	131100	168700	90900	129800	134752.48	8.78	0	-32	134866	132332	130966	128432	127066	131650	127750	85	38900	5000	93450	100	1	1690000	2276	5.53	0.25	12	0.58	24357.00	545220.00	162300	20230307	-17.01	125000	20220930	7.76	162300	-17.01	20230307	127000	6.06	20230711	162300	-17.01	20230307	125000	7.76	20220930	1.18	N	001130	5000	84 억	148372	N	N	1	N	N
59	20230720	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	134000	4200	2	3.24	1292519100	9591	414.84	134600	136800	131100	168700	90900	129800	134763.75	8.78	0	3	134866	132332	130966	128432	127066	131650	127750	85	38900	5000	93450	100	1	1690000	2265	5.50	0.25	12	0.57	24357.00	545220.00	162300	20230307	-17.44	125000	20220930	7.20	162300	-17.44	20230307	127000	5.51	20230711	162300	-17.44	20230307	125000	7.20	20220930	1.18	N	001130	5000	84 억	148372	N	N	1	N	N
60	20230720	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	133900	4100	2	3.16	1264908500	9385	405.93	134600	136800	131100	168700	90900	129800	134779.81	8.78	0	-25	134866	132332	130966	128432	127066	131650	127750	85	38900	5000	93450	100	1	1690000	2263	5.50	0.25	12	0.56	24357.00	545220.00	162300	20230307	-17.50	125000	20220930	7.12	162300	-17.50	20230307	127000	5.43	20230711	162300	-17.50	20230307	125000	7.12	20220930	1.18	N	001130	5000	84 억	148372	N	N	1	N	N
61	20230720	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	135200	5400	2	4.16	1187048300	8806	380.88	134600	136800	131100	168700	90900	129800	134799.94	8.78	0	54	134866	132332	130966	128432	127066	131650	127750	85	38900	5000	93450	100	1	1690000	2285	5.55	0.25	12	0.52	24357.00	545220.00	162300	20230307	-16.70	125000	20220930	8.16	162300	-16.70	20230307	127000	6.46	20230711	162300	-16.70	20230307	125000	8.16	20220930	1.18	N	001130	5000	84 억	148372	N	N	1	N	N
62	20230720	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	135400	5600	2	4.31	980834900	7284	315.05	134600	136800	131100	168700	90900	129800	134656.08	8.78	0	31	134866	132332	130966	128432	127066	131650	127750	85	38900	5000	93450	100	1	1690000	2288	5.56	0.25	12	0.43	24357.00	545220.00	162300	20230307	-16.57	125000	20220930	8.32	162300	-16.57	20230307	127000	6.61	20230711	162300	-16.57	20230307	125000	8.32	20220930	1.18	N	001130	5000	84 억	148372	N	N	1	N	N
63	20230720	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	133400	3600	2	2.77	321168400	2416	104.50	134600	134600	131100	168700	90900	129800	132933.94	8.78	0	-335	134866	132332	130966	128432	127066	131650	127750	85	38900	5000	93450	100	1	1690000	2254	5.48	0.24	12	0.14	24357.00	545220.00	162300	20230307	-17.81	125000	20220930	6.72	162300	-17.81	20230307	127000	5.04	20230711	162300	-17.81	20230307	125000	6.72	20220930	1.18	N	001130	5000	84 억	148372	N	N	1	N	N
64	20230720	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131800	2000	2	1.54	173189900	1304	56.40	134600	134600	131100	168700	90900	129800	132814.34	8.78	0	-168	134866	132332	130966	128432	127066	131650	127750	85	38900	5000	93450	100	1	1690000	2227	5.41	0.24	12	0.08	24357.00	545220.00	162300	20230307	-18.79	125000	20220930	5.44	162300	-18.79	20230307	127000	3.78	20230711	162300	-18.79	20230307	125000	5.44	20220930	1.18	N	001130	5000	84 억	148372	N	N	1	N	N
65	20230720	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	133300	3500	2	2.70	66605400	495	21.41	134600	134600	133300	168700	90900	129800	134556.36	8.78	0	-42	134866	132332	130966	128432	127066	131650	127750	85	38900	5000	93450	100	1	1690000	2253	5.47	0.24	12	0.03	24357.00	545220.00	162300	20230307	-17.87	125000	20220930	6.64	162300	-17.87	20230307	127000	4.96	20230711	162300	-17.87	20230307	125000	6.64	20220930	1.18	N	001130	5000	84 억	148372	N	N	1	N	N
66	20230719	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	-3300	5	-2.48	300409400	2306	45.98	133500	133500	129600	173000	93200	133100	130273.35	8.82	0	-512	137233	135166	132633	130566	128033	136200	131600	85	39900	5000	95830	100	1	1690000	2194	5.33	0.24	12	0.14	24357.00	545220.00	162300	20230307	-20.02	125000	20220930	3.84	162300	-20.02	20230307	127000	2.20	20230711	162300	-20.02	20230307	125000	3.84	20220930	1.18	N	001130	5000	84 억	149003	N	N	1	N	N
67	20230719	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	-3100	5	-2.33	290402700	2229	44.45	133500	133500	129600	173000	93200	133100	130283.85	8.82	0	-466	137233	135166	132633	130566	128033	136200	131600	85	39900	5000	95830	100	1	1690000	2197	5.34	0.24	12	0.13	24357.00	545220.00	162300	20230307	-19.90	125000	20220930	4.00	162300	-19.90	20230307	127000	2.36	20230711	162300	-19.90	20230307	125000	4.00	20220930	1.18	N	001130	5000	84 억	149003	N	N	2	N	N
68	20230719	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	-3300	5	-2.48	280268200	2151	42.89	133500	133500	129600	173000	93200	133100	130296.70	8.82	0	-411	137233	135166	132633	130566	128033	136200	131600	85	39900	5000	95830	100	1	1690000	2194	5.33	0.24	12	0.13	24357.00	545220.00	162300	20230307	-20.02	125000	20220930	3.84	162300	-20.02	20230307	127000	2.20	20230711	162300	-20.02	20230307	125000	3.84	20220930	1.18	N	001130	5000	84 억	149003	N	N	2	N	N
69	20230719	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	-3000	5	-2.25	257403900	1975	39.38	133500	133500	129600	173000	93200	133100	130331.09	8.82	0	-301	137233	135166	132633	130566	128033	136200	131600	85	39900	5000	95830	100	1	1690000	2199	5.34	0.24	12	0.12	24357.00	545220.00	162300	20230307	-19.84	125000	20220930	4.08	162300	-19.84	20230307	127000	2.44	20230711	162300	-19.84	20230307	125000	4.08	20220930	1.18	N	001130	5000	84 억	149003	N	N	2	N	N
70	20230719	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	-3000	5	-2.25	237363800	1821	36.31	133500	133500	129600	173000	93200	133100	130348.05	8.82	0	-176	137233	135166	132633	130566	128033	136200	131600	85	39900	5000	95830	100	1	1690000	2199	5.34	0.24	12	0.11	24357.00	545220.00	162300	20230307	-19.84	125000	20220930	4.08	162300	-19.84	20230307	127000	2.44	20230711	162300	-19.84	20230307	125000	4.08	20220930	1.18	N	001130	5000	84 억	149003	N	N	2	N	N
71	20230719	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	-2700	5	-2.03	178721300	1370	27.32	133500	133500	129600	173000	93200	133100	130453.50	8.82	0	-74	137233	135166	132633	130566	128033	136200	131600	85	39900	5000	95830	100	1	1690000	2204	5.35	0.24	12	0.08	24357.00	545220.00	162300	20230307	-19.65	125000	20220930	4.32	162300	-19.65	20230307	127000	2.68	20230711	162300	-19.65	20230307	125000	4.32	20220930	1.18	N	001130	5000	84 억	149003	N	N	2	N	N
72	20230719	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	-3100	5	-2.33	161778500	1240	24.73	133500	133500	129600	173000	93200	133100	130466.53	8.82	0	-55	137233	135166	132633	130566	128033	136200	131600	85	39900	5000	95830	100	1	1690000	2197	5.34	0.24	12	0.07	24357.00	545220.00	162300	20230307	-19.90	125000	20220930	4.00	162300	-19.90	20230307	127000	2.36	20230711	162300	-19.90	20230307	125000	4.00	20220930	1.18	N	001130	5000	84 억	149003	N	N	2	N	N
73	20230719	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132500	-600	5	-0.45	16921200	127	2.53	133500	133500	132500	173000	93200	133100	133237.80	8.82	0	-117	137233	135166	132633	130566	128033	136200	131600	85	39900	5000	95830	100	1	1690000	2239	5.44	0.24	12	0.01	24357.00	545220.00	162300	20230307	-18.36	125000	20220930	6.00	162300	-18.36	20230307	127000	4.33	20230711	162300	-18.36	20230307	125000	6.00	20220930	1.18	N	001130	5000	84 억	149003	N	N	2	N	N
74	20230718	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133100	3300	2	2.54	660940000	4980	558.92	133000	134700	130100	168700	90900	129800	132718.72	8.81	0	88	130933	130366	130033	129466	129133	130200	129300	85	38900	5000	93450	100	1	1690000	2249	5.46	0.24	12	0.29	24357.00	545220.00	162300	20230307	-17.99	125000	20220930	6.48	162300	-17.99	20230307	127000	4.80	20230711	162300	-17.99	20230307	125000	6.48	20220930	1.19	N	001130	5000	84 억	148869	N	N	2	N	N
75	20230718	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132500	2700	2	2.08	633116300	4770	535.35	133000	134700	130100	168700	90900	129800	132728.78	8.81	0	132	130933	130366	130033	129466	129133	130200	129300	85	38900	5000	93450	100	1	1690000	2239	5.44	0.24	12	0.28	24357.00	545220.00	162300	20230307	-18.36	125000	20220930	6.00	162300	-18.36	20230307	127000	4.33	20230711	162300	-18.36	20230307	125000	6.00	20220930	1.19	N	001130	5000	84 억	148869	N	N	4	N	N
76	20230718	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	1900	2	1.46	619489300	4666	523.68	133000	134700	130100	168700	90900	129800	132766.67	8.81	0	184	130933	130366	130033	129466	129133	130200	129300	85	38900	5000	93450	100	1	1690000	2226	5.41	0.24	12	0.28	24357.00	545220.00	162300	20230307	-18.85	125000	20220930	5.36	162300	-18.85	20230307	127000	3.70	20230711	162300	-18.85	20230307	125000	5.36	20220930	1.19	N	001130	5000	84 억	148869	N	N	4	N	N
77	20230718	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130700	900	2	0.69	591735800	4454	499.89	133000	134700	130100	168700	90900	129800	132854.92	8.81	0	277	130933	130366	130033	129466	129133	130200	129300	85	38900	5000	93450	100	1	1690000	2209	5.37	0.24	12	0.26	24357.00	545220.00	162300	20230307	-19.47	125000	20220930	4.56	162300	-19.47	20230307	127000	2.91	20230711	162300	-19.47	20230307	125000	4.56	20220930	1.19	N	001130	5000	84 억	148869	N	N	4	N	N
78	20230718	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130700	900	2	0.69	556424400	4184	469.58	133000	134700	130100	168700	90900	129800	132988.62	8.81	0	380	130933	130366	130033	129466	129133	130200	129300	85	38900	5000	93450	100	1	1690000	2209	5.37	0.24	12	0.25	24357.00	545220.00	162300	20230307	-19.47	125000	20220930	4.56	162300	-19.47	20230307	127000	2.91	20230711	162300	-19.47	20230307	125000	4.56	20220930	1.19	N	001130	5000	84 억	148869	N	N	4	N	N
79	20230718	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	600	2	0.46	529607700	3979	446.58	133000	134700	130100	168700	90900	129800	133100.70	8.81	0	345	130933	130366	130033	129466	129133	130200	129300	85	38900	5000	93450	100	1	1690000	2204	5.35	0.24	12	0.24	24357.00	545220.00	162300	20230307	-19.65	125000	20220930	4.32	162300	-19.65	20230307	127000	2.68	20230711	162300	-19.65	20230307	125000	4.32	20220930	1.19	N	001130	5000	84 억	148869	N	N	4	N	N
80	20230718	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132300	2500	2	1.93	476828500	3578	401.57	133000	134700	130100	168700	90900	129800	133266.77	8.81	0	406	130933	130366	130033	129466	129133	130200	129300	85	38900	5000	93450	100	1	1690000	2236	5.43	0.24	12	0.21	24357.00	545220.00	162300	20230307	-18.48	125000	20220930	5.84	162300	-18.48	20230307	127000	4.17	20230711	162300	-18.48	20230307	125000	5.84	20220930	1.19	N	001130	5000	84 억	148869	N	N	4	N	N
81	20230718	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	1900	2	1.46	17085700	129	14.48	133000	133000	131500	168700	90900	129800	132447.29	8.81	0	-2	130933	130366	130033	129466	129133	130200	129300	85	38900	5000	93450	100	1	1690000	2226	5.41	0.24	12	0.01	24357.00	545220.00	162300	20230307	-18.85	125000	20220930	5.36	162300	-18.85	20230307	127000	3.70	20230711	162300	-18.85	20230307	125000	5.36	20220930	1.19	N	001130	5000	84 억	148869	N	N	4	N	N
82	20230717	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	-100	5	-0.08	115949700	891	75.25	130000	130600	129700	168800	91000	129900	130134.34	8.80	0	-32	131633	130766	130033	129166	128433	130400	128800	85	38900	5000	93520	100	1	1690000	2194	5.33	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.02	125000	20220930	3.84	162300	-20.02	20230307	127000	2.20	20230711	162300	-20.02	20230307	125000	3.84	20220930	1.19	N	001130	5000	84 억	148769	N	N	4	N	N
83	20230717	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129900	0	3	0.00	108934200	837	70.69	130000	130600	129700	168800	91000	129900	130148.39	8.80	0	-6	131633	130766	130033	129166	128433	130400	128800	85	38900	5000	93520	100	1	1690000	2195	5.33	0.24	12	0.05	24357.00	545220.00	162300	20230307	-19.96	125000	20220930	3.92	162300	-19.96	20230307	127000	2.28	20230711	162300	-19.96	20230307	125000	3.92	20220930	1.19	N	001130	5000	84 억	148769	N	N	2	N	N
84	20230717	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	500	2	0.38	100612100	773	65.29	130000	130600	129700	168800	91000	129900	130157.96	8.80	0	-7	131633	130766	130033	129166	128433	130400	128800	85	38900	5000	93520	100	1	1690000	2204	5.35	0.24	12	0.05	24357.00	545220.00	162300	20230307	-19.65	125000	20220930	4.32	162300	-19.65	20230307	127000	2.68	20230711	162300	-19.65	20230307	125000	4.32	20220930	1.19	N	001130	5000	84 억	148769	N	N	2	N	N
85	20230717	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	500	2	0.38	97618400	750	63.34	130000	130600	129700	168800	91000	129900	130157.87	8.80	0	6	131633	130766	130033	129166	128433	130400	128800	85	38900	5000	93520	100	1	1690000	2204	5.35	0.24	12	0.04	24357.00	545220.00	162300	20230307	-19.65	125000	20220930	4.32	162300	-19.65	20230307	127000	2.68	20230711	162300	-19.65	20230307	125000	4.32	20220930	1.19	N	001130	5000	84 억	148769	N	N	2	N	N
86	20230717	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130300	400	2	0.31	81596800	627	52.96	130000	130600	129700	168800	91000	129900	130138.44	8.80	0	6	131633	130766	130033	129166	128433	130400	128800	85	38900	5000	93520	100	1	1690000	2202	5.35	0.24	12	0.04	24357.00	545220.00	162300	20230307	-19.72	125000	20220930	4.24	162300	-19.72	20230307	127000	2.60	20230711	162300	-19.72	20230307	125000	4.24	20220930	1.19	N	001130	5000	84 억	148769	N	N	2	N	N
87	20230717	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130300	400	2	0.31	61523700	473	39.95	130000	130600	129700	168800	91000	129900	130071.25	8.80	0	25	131633	130766	130033	129166	128433	130400	128800	85	38900	5000	93520	100	1	1690000	2202	5.35	0.24	12	0.03	24357.00	545220.00	162300	20230307	-19.72	125000	20220930	4.24	162300	-19.72	20230307	127000	2.60	20230711	162300	-19.72	20230307	125000	4.24	20220930	1.19	N	001130	5000	84 억	148769	N	N	2	N	N
88	20230717	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129900	0	3	0.00	22985100	177	14.95	130000	130600	129700	168800	91000	129900	129859.32	8.80	0	49	131633	130766	130033	129166	128433	130400	128800	85	38900	5000	93520	100	1	1690000	2195	5.33	0.24	12	0.01	24357.00	545220.00	162300	20230307	-19.96	125000	20220930	3.92	162300	-19.96	20230307	127000	2.28	20230711	162300	-19.96	20230307	125000	3.92	20220930	1.19	N	001130	5000	84 억	148769	N	N	2	N	N
89	20230717	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	700	2	0.54	652400	5	0.42	130000	130600	130000	168800	91000	129900	130480.00	8.80	0	0	131633	130766	130033	129166	128433	130400	128800	85	38900	5000	93520	100	1	1690000	2207	5.36	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.53	125000	20220930	4.48	162300	-19.53	20230307	127000	2.83	20230711	162300	-19.53	20230307	125000	4.48	20220930	1.19	N	001130	5000	84 억	148769	N	N	2	N	N
90	20230714	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129900	-100	5	-0.08	153798300	1184	113.30	130000	130900	129300	169000	91000	130000	129897.21	8.79	0	110	131200	130600	130100	129500	129000	130900	129800	85	39000	5000	93600	100	1	1690000	2195	5.33	0.24	12	0.07	24357.00	545220.00	162300	20230307	-19.96	125000	20220930	3.92	162300	-19.96	20230307	127000	2.28	20230711	162300	-19.96	20230307	125000	3.92	20220930	1.21	N	001130	5000	84 억	148576	N	N	2	N	N
91	20230714	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129900	-100	5	-0.08	152628900	1175	112.44	130000	130900	129300	169000	91000	130000	129896.94	8.79	0	110	131200	130600	130100	129500	129000	130900	129800	85	39000	5000	93600	100	1	1690000	2195	5.33	0.24	12	0.07	24357.00	545220.00	162300	20230307	-19.96	125000	20220930	3.92	162300	-19.96	20230307	127000	2.28	20230711	162300	-19.96	20230307	125000	3.92	20220930	1.21	N	001130	5000	84 억	148576	N	N	25	N	N
92	20230714	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	0	3	0.00	109497500	843	80.67	130000	130900	129300	169000	91000	130000	129890.27	8.79	0	7	131200	130600	130100	129500	129000	130900	129800	85	39000	5000	93600	100	1	1690000	2197	5.34	0.24	12	0.05	24357.00	545220.00	162300	20230307	-19.90	125000	20220930	4.00	162300	-19.90	20230307	127000	2.36	20230711	162300	-19.90	20230307	125000	4.00	20220930	1.21	N	001130	5000	84 억	148576	N	N	25	N	N
93	20230714	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	100	2	0.08	100005800	770	73.68	130000	130900	129300	169000	91000	130000	129877.66	8.79	0	-3	131200	130600	130100	129500	129000	130900	129800	85	39000	5000	93600	100	1	1690000	2199	5.34	0.24	12	0.05	24357.00	545220.00	162300	20230307	-19.84	125000	20220930	4.08	162300	-19.84	20230307	127000	2.44	20230711	162300	-19.84	20230307	125000	4.08	20220930	1.21	N	001130	5000	84 억	148576	N	N	25	N	N
94	20230714	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	-400	5	-0.31	87262600	672	64.31	130000	130900	129300	169000	91000	130000	129855.06	8.79	0	6	131200	130600	130100	129500	129000	130900	129800	85	39000	5000	93600	100	1	1690000	2190	5.32	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.15	125000	20220930	3.68	162300	-20.15	20230307	127000	2.05	20230711	162300	-20.15	20230307	125000	3.68	20220930	1.21	N	001130	5000	84 억	148576	N	N	25	N	N
95	20230714	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129300	-700	5	-0.54	58892800	453	43.35	130000	130900	129300	169000	91000	130000	130006.18	8.79	0	-60	131200	130600	130100	129500	129000	130900	129800	85	39000	5000	93600	100	1	1690000	2185	5.31	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.33	125000	20220930	3.44	162300	-20.33	20230307	127000	1.81	20230711	162300	-20.33	20230307	125000	3.44	20220930	1.21	N	001130	5000	84 억	148576	N	N	25	N	N
96	20230714	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	400	2	0.31	24351300	187	17.89	130000	130900	130000	169000	91000	130000	130220.86	8.79	0	-43	131200	130600	130100	129500	129000	130900	129800	85	39000	5000	93600	100	1	1690000	2204	5.35	0.24	12	0.01	24357.00	545220.00	162300	20230307	-19.65	125000	20220930	4.32	162300	-19.65	20230307	127000	2.68	20230711	162300	-19.65	20230307	125000	4.32	20220930	1.21	N	001130	5000	84 억	148576	N	N	25	N	N
97	20230714	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	0	3	0.00	4160000	32	3.06	130000	130000	130000	169000	91000	130000	130000.00	8.79	0	-31	131200	130600	130100	129500	129000	130900	129800	85	39000	5000	93600	100	1	1690000	2197	5.34	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.90	125000	20220930	4.00	162300	-19.90	20230307	127000	2.36	20230711	162300	-19.90	20230307	125000	4.00	20220930	1.21	N	001130	5000	84 억	148576	N	N	25	N	N
98	20230713	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	500	2	0.39	135994200	1045	170.20	129600	130700	129600	168300	90700	129500	130137.99	8.79	0	-164	131366	130432	129766	128832	128166	130100	128500	85	38800	5000	93240	100	1	1690000	2197	5.34	0.24	12	0.06	24357.00	545220.00	162300	20230307	-19.90	125000	20220930	4.00	162300	-19.90	20230307	127000	2.36	20230711	162300	-19.90	20230307	125000	4.00	20220930	1.18	N	001130	5000	84 억	148623	N	N	25	N	N
99	20230713	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	600	2	0.46	127542800	980	159.61	129600	130700	129600	168300	90700	129500	130145.71	8.79	0	-151	131366	130432	129766	128832	128166	130100	128500	85	38800	5000	93240	100	1	1690000	2199	5.34	0.24	12	0.06	24357.00	545220.00	162300	20230307	-19.84	125000	20220930	4.08	162300	-19.84	20230307	127000	2.44	20230711	162300	-19.84	20230307	125000	4.08	20220930	1.18	N	001130	5000	84 억	148623	N	N	3	N	N
100	20230713	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	600	2	0.46	99309700	763	124.27	129600	130700	129600	168300	90700	129500	130156.88	8.79	0	-78	131366	130432	129766	128832	128166	130100	128500	85	38800	5000	93240	100	1	1690000	2199	5.34	0.24	12	0.05	24357.00	545220.00	162300	20230307	-19.84	125000	20220930	4.08	162300	-19.84	20230307	127000	2.44	20230711	162300	-19.84	20230307	125000	4.08	20220930	1.18	N	001130	5000	84 억	148623	N	N	3	N	N
101	20230713	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	130200	700	2	0.54	89286500	686	111.73	129600	130700	129600	168300	90700	129500	130155.25	8.79	0	-41	131366	130432	129766	128832	128166	130100	128500	85	38800	5000	93240	100	1	1690000	2200	5.35	0.24	12	0.04	24357.00	545220.00	162300	20230307	-19.78	125000	20220930	4.16	162300	-19.78	20230307	127000	2.52	20230711	162300	-19.78	20230307	125000	4.16	20220930	1.18	N	001130	5000	84 억	148623	N	N	3	N	N
102	20230713	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	900	2	0.69	80047400	615	100.16	129600	130700	129600	168300	90700	129500	130158.37	8.79	0	-8	131366	130432	129766	128832	128166	130100	128500	85	38800	5000	93240	100	1	1690000	2204	5.35	0.24	12	0.04	24357.00	545220.00	162300	20230307	-19.65	125000	20220930	4.32	162300	-19.65	20230307	127000	2.68	20230711	162300	-19.65	20230307	125000	4.32	20220930	1.18	N	001130	5000	84 억	148623	N	N	3	N	N
103	20230713	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130500	1000	2	0.77	75612000	581	94.63	129600	130700	129600	168300	90700	129500	130141.14	8.79	0	-6	131366	130432	129766	128832	128166	130100	128500	85	38800	5000	93240	100	1	1690000	2205	5.36	0.24	12	0.03	24357.00	545220.00	162300	20230307	-19.59	125000	20220930	4.40	162300	-19.59	20230307	127000	2.76	20230711	162300	-19.59	20230307	125000	4.40	20220930	1.18	N	001130	5000	84 억	148623	N	N	3	N	N
104	20230713	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	1100	2	0.85	24734600	190	30.94	129600	130600	129600	168300	90700	129500	130182.11	8.79	0	-6	131366	130432	129766	128832	128166	130100	128500	85	38800	5000	93240	100	1	1690000	2207	5.36	0.24	12	0.01	24357.00	545220.00	162300	20230307	-19.53	125000	20220930	4.48	162300	-19.53	20230307	127000	2.83	20230711	162300	-19.53	20230307	125000	4.48	20220930	1.18	N	001130	5000	84 억	148623	N	N	3	N	N
105	20230713	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	500	2	0.39	2079600	16	2.61	129600	130000	129600	168300	90700	129500	129975.00	8.79	0	-15	131366	130432	129766	128832	128166	130100	128500	85	38800	5000	93240	100	1	1690000	2197	5.34	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.90	125000	20220930	4.00	162300	-19.90	20230307	127000	2.36	20230711	162300	-19.90	20230307	125000	4.00	20220930	1.18	N	001130	5000	84 억	148623	N	N	3	N	N
106	20230712	160114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129500	-700	5	-0.54	79521000	613	30.35	130700	130700	129100	169200	91200	130200	129724.31	8.79	0	7	133266	131732	129366	127832	125466	132500	128600	85	39000	5000	93740	100	1	1690000	2189	5.32	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.21	125000	20220930	3.60	162300	-20.21	20230307	127000	1.97	20230711	162300	-20.21	20230307	125000	3.60	20220930	1.18	N	001130	5000	84 억	148632	N	N	3	N	N
107	20230712	150114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129200	-1000	5	-0.77	76286500	588	29.11	130700	130700	129100	169200	91200	130200	129738.95	8.79	0	15	133266	131732	129366	127832	125466	132500	128600	85	39000	5000	93740	100	1	1690000	2183	5.30	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.39	125000	20220930	3.36	162300	-20.39	20230307	127000	1.73	20230711	162300	-20.39	20230307	125000	3.36	20220930	1.18	N	001130	5000	84 억	148632	N	N	2	N	N
108	20230712	140113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129400	-800	5	-0.61	67886800	523	25.89	130700	130700	129400	169200	91200	130200	129802.68	8.79	0	0	133266	131732	129366	127832	125466	132500	128600	85	39000	5000	93740	100	1	1690000	2187	5.31	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.27	125000	20220930	3.52	162300	-20.27	20230307	127000	1.89	20230711	162300	-20.27	20230307	125000	3.52	20220930	1.18	N	001130	5000	84 억	148632	N	N	2	N	N
109	20230712	130114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129700	-500	5	-0.38	37452000	288	14.26	130700	130700	129500	169200	91200	130200	130041.67	8.79	0	-2	133266	131732	129366	127832	125466	132500	128600	85	39000	5000	93740	100	1	1690000	2192	5.32	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.09	125000	20220930	3.76	162300	-20.09	20230307	127000	2.13	20230711	162300	-20.09	20230307	125000	3.76	20220930	1.18	N	001130	5000	84 억	148632	N	N	2	N	N
110	20230712	120113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	130100	-100	5	-0.08	28224600	217	10.74	130700	130700	129500	169200	91200	130200	130067.28	8.79	0	6	133266	131732	129366	127832	125466	132500	128600	85	39000	5000	93740	100	1	1690000	2199	5.34	0.24	12	0.01	24357.00	545220.00	162300	20230307	-19.84	125000	20220930	4.08	162300	-19.84	20230307	127000	2.44	20230711	162300	-19.84	20230307	125000	4.08	20220930	1.18	N	001130	5000	84 억	148632	N	N	2	N	N
111	20230712	110114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	130200	0	3	0.00	11950100	92	4.55	130700	130700	129500	169200	91200	130200	129892.39	8.79	0	9	133266	131732	129366	127832	125466	132500	128600	85	39000	5000	93740	100	1	1690000	2200	5.35	0.24	12	0.01	24357.00	545220.00	162300	20230307	-19.78	125000	20220930	4.16	162300	-19.78	20230307	127000	2.52	20230711	162300	-19.78	20230307	125000	4.16	20220930	1.18	N	001130	5000	84 억	148632	N	N	2	N	N
112	20230712	100114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129700	-500	5	-0.38	9090900	70	3.47	130700	130700	129500	169200	91200	130200	129870.00	8.79	0	5	133266	131732	129366	127832	125466	132500	128600	85	39000	5000	93740	100	1	1690000	2192	5.32	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.09	125000	20220930	3.76	162300	-20.09	20230307	127000	2.13	20230711	162300	-20.09	20230307	125000	3.76	20220930	1.18	N	001130	5000	84 억	148632	N	N	2	N	N
113	20230712	090114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	130700	500	2	0.38	261400	2	0.10	130700	130700	130700	169200	91200	130200	130700.00	8.79	0	1	133266	131732	129366	127832	125466	132500	128600	85	39000	5000	93740	100	1	1690000	2209	5.37	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.47	125000	20220930	4.56	162300	-19.47	20230307	127000	2.91	20230711	162300	-19.47	20230307	125000	4.56	20220930	1.18	N	001130	5000	84 억	148632	N	N	2	N	N
114	20230711	160113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	130200	2500	2	1.96	260087000	2019	149.67	127100	130900	127000	166000	89400	127700	128819.71	8.79	0	-308	129033	128366	127933	127266	126833	128150	127050	85	38300	5000	91940	100	1	1690000	2200	5.35	0.24	12	0.12	24357.00	545220.00	162300	20230307	-19.78	125000	20220930	4.16	162300	-19.78	20230307	127000	2.52	20230711	162300	-19.78	20230307	125000	4.16	20220930	1.18	N	001130	5000	84 억	148545	N	N	2	N	N
115	20230711	150112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129200	1500	2	1.17	246835400	1917	142.11	127100	130900	127000	166000	89400	127700	128761.29	8.79	0	-289	129033	128366	127933	127266	126833	128150	127050	85	38300	5000	91940	100	1	1690000	2183	5.30	0.24	12	0.11	24357.00	545220.00	162300	20230307	-20.39	125000	20220930	3.36	162300	-20.39	20230307	127000	1.73	20230711	162300	-20.39	20230307	125000	3.36	20220930	1.18	N	001130	5000	84 억	148545	N	N	0	N	N
116	20230711	140113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128400	700	2	0.55	137872200	1075	79.69	127100	129000	127000	166000	89400	127700	128253.21	8.79	0	-230	129033	128366	127933	127266	126833	128150	127050	85	38300	5000	91940	100	1	1690000	2170	5.27	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.89	125000	20220930	2.72	162300	-20.89	20230307	127000	1.10	20230711	162300	-20.89	20230307	125000	2.72	20220930	1.18	N	001130	5000	84 억	148545	N	N	0	N	N
117	20230711	130113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128200	500	2	0.39	115034900	897	66.49	127100	129000	127000	166000	89400	127700	128244.04	8.79	0	-188	129033	128366	127933	127266	126833	128150	127050	85	38300	5000	91940	100	1	1690000	2167	5.26	0.24	12	0.05	24357.00	545220.00	162300	20230307	-21.01	125000	20220930	2.56	162300	-21.01	20230307	127000	0.94	20230711	162300	-21.01	20230307	125000	2.56	20220930	1.18	N	001130	5000	84 억	148545	N	N	0	N	N
118	20230711	120114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128200	500	2	0.39	72359100	564	41.81	127100	129000	127000	166000	89400	127700	128296.28	8.79	0	-192	129033	128366	127933	127266	126833	128150	127050	85	38300	5000	91940	100	1	1690000	2167	5.26	0.24	12	0.03	24357.00	545220.00	162300	20230307	-21.01	125000	20220930	2.56	162300	-21.01	20230307	127000	0.94	20230711	162300	-21.01	20230307	125000	2.56	20220930	1.18	N	001130	5000	84 억	148545	N	N	0	N	N
119	20230711	110113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128200	500	2	0.39	63374100	494	36.62	127100	129000	127000	166000	89400	127700	128287.65	8.79	0	-149	129033	128366	127933	127266	126833	128150	127050	85	38300	5000	91940	100	1	1690000	2167	5.26	0.24	12	0.03	24357.00	545220.00	162300	20230307	-21.01	125000	20220930	2.56	162300	-21.01	20230307	127000	0.94	20230711	162300	-21.01	20230307	125000	2.56	20220930	1.18	N	001130	5000	84 억	148545	N	N	0	N	N
120	20230711	100115	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128200	500	2	0.39	35895700	280	20.76	127100	129000	127000	166000	89400	127700	128198.93	8.79	0	-78	129033	128366	127933	127266	126833	128150	127050	85	38300	5000	91940	100	1	1690000	2167	5.26	0.24	12	0.02	24357.00	545220.00	162300	20230307	-21.01	125000	20220930	2.56	162300	-21.01	20230307	127000	0.94	20230711	162300	-21.01	20230307	125000	2.56	20220930	1.18	N	001130	5000	84 억	148545	N	N	0	N	N
121	20230711	090113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127200	-500	5	-0.39	3430800	27	2.00	127100	127400	127000	166000	89400	127700	127066.67	8.79	0	-27	129033	128366	127933	127266	126833	128150	127050	85	38300	5000	91940	100	1	1690000	2150	5.22	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.63	125000	20220930	1.76	162300	-21.63	20230307	127000	0.16	20230711	162300	-21.63	20230307	125000	1.76	20220930	1.18	N	001130	5000	84 억	148545	N	N	0	N	N
122	20230710	160114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127700	-900	5	-0.70	172487700	1349	81.07	128400	128600	127500	167100	90100	128600	127863.38	8.80	0	-122	129933	129266	128733	128066	127533	129000	127800	85	38500	5000	92590	100	1	1690000	2158	5.24	0.23	12	0.08	24357.00	545220.00	162300	20230307	-21.32	125000	20220930	2.16	162300	-21.32	20230307	127500	0.16	20230710	162300	-21.32	20230307	125000	2.16	20220930	1.20	N	001130	5000	84 억	148644	N	N	0	N	N
123	20230710	150113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127600	-1000	5	-0.78	153088800	1197	71.94	128400	128600	127500	167100	90100	128600	127893.73	8.80	0	-71	129933	129266	128733	128066	127533	129000	127800	85	38500	5000	92590	100	1	1690000	2156	5.24	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.38	125000	20220930	2.08	162300	-21.38	20230307	127500	0.08	20230710	162300	-21.38	20230307	125000	2.08	20220930	1.20	N	001130	5000	84 억	148644	N	N	0	N	N
124	20230710	140113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127900	-700	5	-0.54	124362900	972	58.41	128400	128600	127500	167100	90100	128600	127945.37	8.80	0	-70	129933	129266	128733	128066	127533	129000	127800	85	38500	5000	92590	100	1	1690000	2162	5.25	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.20	125000	20220930	2.32	162300	-21.20	20230307	127500	0.31	20230710	162300	-21.20	20230307	125000	2.32	20220930	1.20	N	001130	5000	84 억	148644	N	N	0	N	N
125	20230710	130113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128200	-400	5	-0.31	91197600	713	42.85	128400	128600	127500	167100	90100	128600	127906.87	8.80	0	6	129933	129266	128733	128066	127533	129000	127800	85	38500	5000	92590	100	1	1690000	2167	5.26	0.24	12	0.04	24357.00	545220.00	162300	20230307	-21.01	125000	20220930	2.56	162300	-21.01	20230307	127500	0.55	20230710	162300	-21.01	20230307	125000	2.56	20220930	1.20	N	001130	5000	84 억	148644	N	N	0	N	N
126	20230710	120114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128200	-400	5	-0.31	86324900	675	40.56	128400	128600	127500	167100	90100	128600	127888.74	8.80	0	10	129933	129266	128733	128066	127533	129000	127800	85	38500	5000	92590	100	1	1690000	2167	5.26	0.24	12	0.04	24357.00	545220.00	162300	20230307	-21.01	125000	20220930	2.56	162300	-21.01	20230307	127500	0.55	20230710	162300	-21.01	20230307	125000	2.56	20220930	1.20	N	001130	5000	84 억	148644	N	N	0	N	N
127	20230710	110113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127900	-700	5	-0.54	80557100	630	37.86	128400	128600	127500	167100	90100	128600	127868.41	8.80	0	16	129933	129266	128733	128066	127533	129000	127800	85	38500	5000	92590	100	1	1690000	2162	5.25	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.20	125000	20220930	2.32	162300	-21.20	20230307	127500	0.31	20230710	162300	-21.20	20230307	125000	2.32	20220930	1.20	N	001130	5000	84 억	148644	N	N	0	N	N
128	20230710	100113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127800	-800	5	-0.62	54617600	427	25.66	128400	128600	127500	167100	90100	128600	127910.07	8.80	0	-2	129933	129266	128733	128066	127533	129000	127800	85	38500	5000	92590	100	1	1690000	2160	5.25	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.26	125000	20220930	2.24	162300	-21.26	20230307	127500	0.24	20230710	162300	-21.26	20230307	125000	2.24	20220930	1.20	N	001130	5000	84 억	148644	N	N	0	N	N
129	20230710	090113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128400	-200	5	-0.16	3338400	26	1.56	128400	128400	128400	167100	90100	128600	128400.00	8.80	0	1	129933	129266	128733	128066	127533	129000	127800	85	38500	5000	92590	100	1	1690000	2170	5.27	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.89	125000	20220930	2.72	162300	-20.89	20230307	128200	0.16	20230707	162300	-20.89	20230307	125000	2.72	20220930	1.20	N	001130	5000	84 억	148644	N	N	0	N	N
130	20230707	160113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128600	-1700	5	-1.30	214114100	1664	40.64	129300	129400	128200	169300	91300	130300	128673.36	8.80	0	-42	134433	132366	130433	128366	126433	131400	127400	85	39000	5000	93810	100	1	1690000	2173	5.28	0.24	12	0.10	24357.00	545220.00	162300	20230307	-20.76	125000	20220930	2.88	162300	-20.76	20230307	128200	0.31	20230707	162300	-20.76	20230307	125000	2.88	20220930	1.19	N	001130	5000	84 억	148681	N	N	1	N	N
131	20230707	150113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128300	-2000	5	-1.53	192519400	1496	36.54	129300	129400	128200	169300	91300	130300	128688.36	8.80	0	-138	134433	132366	130433	128366	126433	131400	127400	85	39000	5000	93810	100	1	1690000	2168	5.27	0.24	12	0.09	24357.00	545220.00	162300	20230307	-20.95	125000	20220930	2.64	162300	-20.95	20230307	128200	0.08	20230707	162300	-20.95	20230307	125000	2.64	20220930	1.19	N	001130	5000	84 억	148681	N	N	1	N	N
132	20230707	140113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128300	-2000	5	-1.53	161209000	1252	30.58	129300	129400	128300	169300	91300	130300	128759.95	8.80	0	-131	134433	132366	130433	128366	126433	131400	127400	85	39000	5000	93810	100	1	1690000	2168	5.27	0.24	12	0.07	24357.00	545220.00	162300	20230307	-20.95	125000	20220930	2.64	162300	-20.95	20230307	128300	0.00	20230707	162300	-20.95	20230307	125000	2.64	20220930	1.19	N	001130	5000	84 억	148681	N	N	1	N	N
133	20230707	130113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128600	-1700	5	-1.30	125512700	974	23.79	129300	129400	128400	169300	91300	130300	128861.66	8.80	0	-93	134433	132366	130433	128366	126433	131400	127400	85	39000	5000	93810	100	1	1690000	2173	5.28	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.76	125000	20220930	2.88	162300	-20.76	20230307	128400	0.16	20230707	162300	-20.76	20230307	125000	2.88	20220930	1.19	N	001130	5000	84 억	148681	N	N	1	N	N
134	20230707	120113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128800	-1500	5	-1.15	112396500	872	21.30	129300	129400	128400	169300	91300	130300	128893.46	8.80	0	-67	134433	132366	130433	128366	126433	131400	127400	85	39000	5000	93810	100	1	1690000	2177	5.29	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.64	125000	20220930	3.04	162300	-20.64	20230307	128400	0.31	20230707	162300	-20.64	20230307	125000	3.04	20220930	1.19	N	001130	5000	84 억	148681	N	N	1	N	N
135	20230707	110113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129000	-1300	5	-1.00	60475600	469	11.46	129300	129400	128400	169300	91300	130300	128942.95	8.80	0	-22	134433	132366	130433	128366	126433	131400	127400	85	39000	5000	93810	100	1	1690000	2180	5.30	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.52	125000	20220930	3.20	162300	-20.52	20230307	128400	0.47	20230707	162300	-20.52	20230307	125000	3.20	20220930	1.19	N	001130	5000	84 억	148681	N	N	1	N	N
136	20230707	100113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129200	-1100	5	-0.84	30780600	239	5.84	129300	129300	128400	169300	91300	130300	128782.77	8.80	0	-28	134433	132366	130433	128366	126433	131400	127400	85	39000	5000	93810	100	1	1690000	2183	5.30	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.39	125000	20220930	3.36	162300	-20.39	20230307	128400	0.62	20230707	162300	-20.39	20230307	125000	3.36	20220930	1.19	N	001130	5000	84 억	148681	N	N	1	N	N
137	20230707	090113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129300	-1000	5	-0.77	906100	7	0.17	129300	129300	129300	169300	91300	130300	129300.00	8.80	0	-1	134433	132366	130433	128366	126433	131400	127400	85	39000	5000	93810	100	1	1690000	2185	5.31	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.33	125000	20220930	3.44	162300	-20.33	20230307	128500	0.62	20230706	162300	-20.33	20230307	125000	3.44	20220930	1.19	N	001130	5000	84 억	148681	N	N	1	N	N
138	20230706	160113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	130300	-1700	5	-1.29	531382700	4090	176.29	131200	132500	128500	171600	92400	132000	129921.50	8.81	0	-263	135333	133666	132833	131166	130333	133250	130750	85	39600	5000	95040	100	1	1690000	2202	5.35	0.24	12	0.24	24357.00	545220.00	162300	20230307	-19.72	125000	20220930	4.24	162300	-19.72	20230307	128500	1.40	20230706	162300	-19.72	20230307	125000	4.24	20220930	1.20	N	001130	5000	84 억	148889	N	N	1	N	N
139	20230706	150113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128800	-3200	5	-2.42	475890000	3660	157.76	131200	132500	128800	171600	92400	132000	130024.59	8.81	0	-313	135333	133666	132833	131166	130333	133250	130750	85	39600	5000	95040	100	1	1690000	2177	5.29	0.24	12	0.22	24357.00	545220.00	162300	20230307	-20.64	125000	20220930	3.04	162300	-20.64	20230307	128800	0.00	20230706	162300	-20.64	20230307	125000	3.04	20220930	1.20	N	001130	5000	84 억	148889	N	N	0	N	N
140	20230706	140113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129500	-2500	5	-1.89	400229700	3074	132.50	131200	132500	129300	171600	92400	132000	130198.34	8.81	0	-312	135333	133666	132833	131166	130333	133250	130750	85	39600	5000	95040	100	1	1690000	2189	5.32	0.24	12	0.18	24357.00	545220.00	162300	20230307	-20.21	125000	20220930	3.60	162300	-20.21	20230307	129000	0.39	20230103	162300	-20.21	20230307	125000	3.60	20220930	1.20	N	001130	5000	84 억	148889	N	N	0	N	N
141	20230706	130112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129900	-2100	5	-1.59	348022100	2671	115.13	131200	132500	129700	171600	92400	132000	130296.56	8.81	0	-289	135333	133666	132833	131166	130333	133250	130750	85	39600	5000	95040	100	1	1690000	2195	5.33	0.24	12	0.16	24357.00	545220.00	162300	20230307	-19.96	125000	20220930	3.92	162300	-19.96	20230307	129000	0.70	20230103	162300	-19.96	20230307	125000	3.92	20220930	1.20	N	001130	5000	84 억	148889	N	N	0	N	N
142	20230706	120113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129800	-2200	5	-1.67	294010400	2255	97.20	131200	132500	129800	171600	92400	132000	130381.55	8.81	0	-95	135333	133666	132833	131166	130333	133250	130750	85	39600	5000	95040	100	1	1690000	2194	5.33	0.24	12	0.13	24357.00	545220.00	162300	20230307	-20.02	125000	20220930	3.84	162300	-20.02	20230307	129000	0.62	20230103	162300	-20.02	20230307	125000	3.84	20220930	1.20	N	001130	5000	84 억	148889	N	N	0	N	N
143	20230706	110112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	130800	-1200	5	-0.91	224416000	1720	74.14	131200	132500	129800	171600	92400	132000	130474.42	8.81	0	-57	135333	133666	132833	131166	130333	133250	130750	85	39600	5000	95040	100	1	1690000	2211	5.37	0.24	12	0.10	24357.00	545220.00	162300	20230307	-19.41	125000	20220930	4.64	162300	-19.41	20230307	129000	1.40	20230103	162300	-19.41	20230307	125000	4.64	20220930	1.20	N	001130	5000	84 억	148889	N	N	0	N	N
144	20230706	100112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	130500	-1500	5	-1.14	138982600	1064	45.86	131200	132500	129800	171600	92400	132000	130622.74	8.81	0	-82	135333	133666	132833	131166	130333	133250	130750	85	39600	5000	95040	100	1	1690000	2205	5.36	0.24	12	0.06	24357.00	545220.00	162300	20230307	-19.59	125000	20220930	4.40	162300	-19.59	20230307	129000	1.16	20230103	162300	-19.59	20230307	125000	4.40	20220930	1.20	N	001130	5000	84 억	148889	N	N	0	N	N
145	20230706	090113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	131100	-900	5	-0.68	1574100	12	0.52	131200	131200	131100	171600	92400	132000	131175.00	8.81	0	-11	135333	133666	132833	131166	130333	133250	130750	85	39600	5000	95040	100	1	1690000	2216	5.38	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.22	125000	20220930	4.88	162300	-19.22	20230307	129000	1.63	20230103	162300	-19.22	20230307	125000	4.88	20220930	1.20	N	001130	5000	84 억	148889	N	N	0	N	N
146	20230705	160113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	132000	-1500	5	-1.12	305815000	2310	183.77	134400	134500	132000	173500	93500	133500	132387.45	8.82	0	-106	135633	134566	133733	132666	131833	134150	132250	85	40000	5000	96120	100	1	1690000	2231	5.42	0.24	12	0.14	24357.00	545220.00	162300	20230307	-18.67	125000	20220930	5.60	162300	-18.67	20230307	129000	2.33	20230103	162300	-18.67	20230307	125000	5.60	20220930	1.19	N	001130	5000	84 억	148982	N	N	0	N	N
147	20230705	150112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	132200	-1300	5	-0.97	236598200	1786	142.08	134400	134500	132100	173500	93500	133500	132473.80	8.82	0	-98	135633	134566	133733	132666	131833	134150	132250	85	40000	5000	96120	100	1	1690000	2234	5.43	0.24	12	0.11	24357.00	545220.00	162300	20230307	-18.55	125000	20220930	5.76	162300	-18.55	20230307	129000	2.48	20230103	162300	-18.55	20230307	125000	5.76	20220930	1.19	N	001130	5000	84 억	148982	N	N	0	N	N
148	20230705	140112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	132200	-1300	5	-0.97	217560300	1642	130.63	134400	134500	132100	173500	93500	133500	132497.14	8.82	0	-98	135633	134566	133733	132666	131833	134150	132250	85	40000	5000	96120	100	1	1690000	2234	5.43	0.24	12	0.10	24357.00	545220.00	162300	20230307	-18.55	125000	20220930	5.76	162300	-18.55	20230307	129000	2.48	20230103	162300	-18.55	20230307	125000	5.76	20220930	1.19	N	001130	5000	84 억	148982	N	N	0	N	N
149	20230705	130113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	132300	-1200	5	-0.90	186753000	1409	112.09	134400	134500	132100	173500	93500	133500	132542.94	8.82	0	-91	135633	134566	133733	132666	131833	134150	132250	85	40000	5000	96120	100	1	1690000	2236	5.43	0.24	12	0.08	24357.00	545220.00	162300	20230307	-18.48	125000	20220930	5.84	162300	-18.48	20230307	129000	2.56	20230103	162300	-18.48	20230307	125000	5.84	20220930	1.19	N	001130	5000	84 억	148982	N	N	0	N	N
150	20230705	120112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	132300	-1200	5	-0.90	135979600	1025	81.54	134400	134500	132300	173500	93500	133500	132663.02	8.82	0	-89	135633	134566	133733	132666	131833	134150	132250	85	40000	5000	96120	100	1	1690000	2236	5.43	0.24	12	0.06	24357.00	545220.00	162300	20230307	-18.48	125000	20220930	5.84	162300	-18.48	20230307	129000	2.56	20230103	162300	-18.48	20230307	125000	5.84	20220930	1.19	N	001130	5000	84 억	148982	N	N	0	N	N
151	20230705	110113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	132400	-1100	5	-0.82	83276200	627	49.88	134400	134500	132400	173500	93500	133500	132816.91	8.82	0	-77	135633	134566	133733	132666	131833	134150	132250	85	40000	5000	96120	100	1	1690000	2238	5.44	0.24	12	0.04	24357.00	545220.00	162300	20230307	-18.42	125000	20220930	5.92	162300	-18.42	20230307	129000	2.64	20230103	162300	-18.42	20230307	125000	5.92	20220930	1.19	N	001130	5000	84 억	148982	N	N	0	N	N
152	20230705	100113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	132800	-700	5	-0.52	51720400	389	30.95	134400	134500	132600	173500	93500	133500	132957.33	8.82	0	-70	135633	134566	133733	132666	131833	134150	132250	85	40000	5000	96120	100	1	1690000	2244	5.45	0.24	12	0.02	24357.00	545220.00	162300	20230307	-18.18	125000	20220930	6.24	162300	-18.18	20230307	129000	2.95	20230103	162300	-18.18	20230307	125000	6.24	20220930	1.19	N	001130	5000	84 억	148982	N	N	0	N	N
153	20230705	090113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	134500	1000	2	0.75	537800	4	0.32	134400	134500	134400	173500	93500	133500	134450.00	8.82	0	0	135633	134566	133733	132666	131833	134150	132250	85	40000	5000	96120	100	1	1690000	2273	5.52	0.25	12	0.00	24357.00	545220.00	162300	20230307	-17.13	125000	20220930	7.60	162300	-17.13	20230307	129000	4.26	20230103	162300	-17.13	20230307	125000	7.60	20220930	1.19	N	001130	5000	84 억	148982	N	N	0	N	N
154	20230704	160112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133500	-1100	5	-0.82	167516300	1257	62.35	134800	134800	132900	174900	94300	134600	133266.75	8.85	0	-464	137800	136200	134400	132800	131000	135300	131900	85	40300	5000	96910	100	1	1690000	2256	5.48	0.24	12	0.07	24357.00	545220.00	162300	20230307	-17.74	125000	20220930	6.80	162300	-17.74	20230307	129000	3.49	20230103	162300	-17.74	20230307	125000	6.80	20220930	1.20	N	001130	5000	84 억	149481	N	N	0	N	N
155	20230704	150112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133300	-1300	5	-0.97	158443100	1189	58.98	134800	134800	132900	174900	94300	134600	133257.44	8.85	0	-450	137800	136200	134400	132800	131000	135300	131900	85	40300	5000	96910	100	1	1690000	2253	5.47	0.24	12	0.07	24357.00	545220.00	162300	20230307	-17.87	125000	20220930	6.64	162300	-17.87	20230307	129000	3.33	20230103	162300	-17.87	20230307	125000	6.64	20220930	1.20	N	001130	5000	84 억	149481	N	N	0	N	N
156	20230704	140113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133500	-1100	5	-0.82	148836500	1117	55.41	134800	134800	132900	174900	94300	134600	133246.64	8.85	0	-396	137800	136200	134400	132800	131000	135300	131900	85	40300	5000	96910	100	1	1690000	2256	5.48	0.24	12	0.07	24357.00	545220.00	162300	20230307	-17.74	125000	20220930	6.80	162300	-17.74	20230307	129000	3.49	20230103	162300	-17.74	20230307	125000	6.80	20220930	1.20	N	001130	5000	84 억	149481	N	N	0	N	N
157	20230704	130112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133200	-1400	5	-1.04	143107600	1074	53.27	134800	134800	132900	174900	94300	134600	133247.30	8.85	0	-360	137800	136200	134400	132800	131000	135300	131900	85	40300	5000	96910	100	1	1690000	2251	5.47	0.24	12	0.06	24357.00	545220.00	162300	20230307	-17.93	125000	20220930	6.56	162300	-17.93	20230307	129000	3.26	20230103	162300	-17.93	20230307	125000	6.56	20220930	1.20	N	001130	5000	84 억	149481	N	N	0	N	N
158	20230704	120113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133200	-1400	5	-1.04	100521500	754	37.40	134800	134800	133000	174900	94300	134600	133317.64	8.85	0	-359	137800	136200	134400	132800	131000	135300	131900	85	40300	5000	96910	100	1	1690000	2251	5.47	0.24	12	0.04	24357.00	545220.00	162300	20230307	-17.93	125000	20220930	6.56	162300	-17.93	20230307	129000	3.26	20230103	162300	-17.93	20230307	125000	6.56	20220930	1.20	N	001130	5000	84 억	149481	N	N	0	N	N
159	20230704	110112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133300	-1300	5	-0.97	73332000	550	27.28	134800	134800	133000	174900	94300	134600	133330.91	8.85	0	-311	137800	136200	134400	132800	131000	135300	131900	85	40300	5000	96910	100	1	1690000	2253	5.47	0.24	12	0.03	24357.00	545220.00	162300	20230307	-17.87	125000	20220930	6.64	162300	-17.87	20230307	129000	3.33	20230103	162300	-17.87	20230307	125000	6.64	20220930	1.20	N	001130	5000	84 억	149481	N	N	0	N	N
160	20230704	100112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133100	-1500	5	-1.11	63076000	473	23.46	134800	134800	133000	174900	94300	134600	133353.07	8.85	0	-291	137800	136200	134400	132800	131000	135300	131900	85	40300	5000	96910	100	1	1690000	2249	5.46	0.24	12	0.03	24357.00	545220.00	162300	20230307	-17.99	125000	20220930	6.48	162300	-17.99	20230307	129000	3.18	20230103	162300	-17.99	20230307	125000	6.48	20220930	1.20	N	001130	5000	84 억	149481	N	N	0	N	N
161	20230704	090112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	134800	200	2	0.15	134800	1	0.05	134800	134800	134800	174900	94300	134600	134800.00	8.85	0	1	137800	136200	134400	132800	131000	135300	131900	85	40300	5000	96910	100	1	1690000	2278	5.53	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.94	125000	20220930	7.84	162300	-16.94	20230307	129000	4.50	20230103	162300	-16.94	20230307	125000	7.84	20220930	1.20	N	001130	5000	84 억	149481	N	N	0	N	N
162	20230703	160112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	134600	300	2	0.22	269869000	2016	91.18	136000	136000	132600	174500	94100	134300	133863.59	8.86	0	-296	136500	135400	134600	133500	132700	135000	133100	85	40200	5000	96690	100	1	1690000	2275	5.53	0.25	12	0.12	24357.00	545220.00	162300	20230307	-17.07	125000	20220930	7.68	162300	-17.07	20230307	129000	4.34	20230103	162300	-17.07	20230307	125000	7.68	20220930	1.21	N	001130	5000	84 억	149769	N	N	0	N	N
163	20230703	150112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133700	-600	5	-0.45	248780100	1859	84.08	136000	136000	132600	174500	94100	134300	133824.69	8.86	0	-216	136500	135400	134600	133500	132700	135000	133100	85	40200	5000	96690	100	1	1690000	2260	5.49	0.25	12	0.11	24357.00	545220.00	162300	20230307	-17.62	125000	20220930	6.96	162300	-17.62	20230307	129000	3.64	20230103	162300	-17.62	20230307	125000	6.96	20220930	1.21	N	001130	5000	84 억	149769	N	N	0	N	N
164	20230703	140113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133800	-500	5	-0.37	232213600	1735	78.47	136000	136000	132600	174500	94100	134300	133840.69	8.86	0	-148	136500	135400	134600	133500	132700	135000	133100	85	40200	5000	96690	100	1	1690000	2261	5.49	0.25	12	0.10	24357.00	545220.00	162300	20230307	-17.56	125000	20220930	7.04	162300	-17.56	20230307	129000	3.72	20230103	162300	-17.56	20230307	125000	7.04	20220930	1.21	N	001130	5000	84 억	149769	N	N	0	N	N
165	20230703	130112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133700	-600	5	-0.45	166249900	1241	56.13	136000	136000	132600	174500	94100	134300	133964.46	8.86	0	-55	136500	135400	134600	133500	132700	135000	133100	85	40200	5000	96690	100	1	1690000	2260	5.49	0.25	12	0.07	24357.00	545220.00	162300	20230307	-17.62	125000	20220930	6.96	162300	-17.62	20230307	129000	3.64	20230103	162300	-17.62	20230307	125000	6.96	20220930	1.21	N	001130	5000	84 억	149769	N	N	0	N	N
166	20230703	120111	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	134000	-300	5	-0.22	148595000	1109	50.16	136000	136000	132600	174500	94100	134300	133990.08	8.86	0	-34	136500	135400	134600	133500	132700	135000	133100	85	40200	5000	96690	100	1	1690000	2265	5.50	0.25	12	0.07	24357.00	545220.00	162300	20230307	-17.44	125000	20220930	7.20	162300	-17.44	20230307	129000	3.88	20230103	162300	-17.44	20230307	125000	7.20	20220930	1.21	N	001130	5000	84 억	149769	N	N	0	N	N
167	20230703	110113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	133800	-500	5	-0.37	133063100	993	44.91	136000	136000	132600	174500	94100	134300	134001.11	8.86	0	15	136500	135400	134600	133500	132700	135000	133100	85	40200	5000	96690	100	1	1690000	2261	5.49	0.25	12	0.06	24357.00	545220.00	162300	20230307	-17.56	125000	20220930	7.04	162300	-17.56	20230307	129000	3.72	20230103	162300	-17.56	20230307	125000	7.04	20220930	1.21	N	001130	5000	84 억	149769	N	N	0	N	N
168	20230703	100112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	134400	100	2	0.07	45639300	341	15.42	136000	136000	132600	174500	94100	134300	133839.59	8.86	0	21	136500	135400	134600	133500	132700	135000	133100	85	40200	5000	96690	100	1	1690000	2271	5.52	0.25	12	0.02	24357.00	545220.00	162300	20230307	-17.19	125000	20220930	7.52	162300	-17.19	20230307	129000	4.19	20230103	162300	-17.19	20230307	125000	7.52	20220930	1.21	N	001130	5000	84 억	149769	N	N	0	N	N
169	20230703	090113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	136000	1700	2	1.27	544000	4	0.18	136000	136000	136000	174500	94100	134300	136000.00	8.86	0	0	136500	135400	134600	133500	132700	135000	133100	85	40200	5000	96690	100	1	1690000	2298	5.58	0.25	12	0.00	24357.00	545220.00	162300	20230307	-16.20	125000	20220930	8.80	162300	-16.20	20230307	129000	5.43	20230103	162300	-16.20	20230307	125000	8.80	20220930	1.21	N	001130	5000	84 억	149769	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History