KissMeData/023150/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

70 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	160339	57	100.00	KOSPI		음식료품	N	N	N	N		N	6930	100	2	1.46	32774730	4754	192.16	6810	6950	6810	8870	4790	6830	6894.12	0.26	0	29	6936	6882	6796	6742	6656	6910	6770	46	2040	500	5050	10	1	7378526	511	10.25	0.71	12	0.06	676.00	9819.00	10000	20220901	-30.70	6380	20230726	8.62	9120	-24.01	20230419	6380	8.62	20230726	10000	-30.70	20220901	6380	8.62	20230726	0.34	N	023150	500	45 억	19298	N	N	1	N	N
3	20230731	150339	57	100.00	KOSPI		음식료품	N	N	N	N		N	6880	50	2	0.73	31611660	4585	185.33	6810	6950	6810	8870	4790	6830	6894.58	0.26	0	28	6936	6882	6796	6742	6656	6910	6770	46	2040	500	5050	10	1	7378526	508	10.18	0.70	12	0.06	676.00	9819.00	10000	20220901	-31.20	6380	20230726	7.84	9120	-24.56	20230419	6380	7.84	20230726	10000	-31.20	20220901	6380	7.84	20230726	0.34	N	023150	500	45 억	19298	N	N	2	N	N
4	20230731	140338	57	100.00	KOSPI		음식료품	N	N	N	N		N	6940	110	2	1.61	30474990	4420	178.66	6810	6950	6810	8870	4790	6830	6894.79	0.26	0	28	6936	6882	6796	6742	6656	6910	6770	46	2040	500	5050	10	1	7378526	512	10.27	0.71	12	0.06	676.00	9819.00	10000	20220901	-30.60	6380	20230726	8.78	9120	-23.90	20230419	6380	8.78	20230726	10000	-30.60	20220901	6380	8.78	20230726	0.34	N	023150	500	45 억	19298	N	N	2	N	N
5	20230731	130341	57	100.00	KOSPI		음식료품	N	N	N	N		N	6930	100	2	1.46	26291270	3814	154.16	6810	6950	6810	8870	4790	6830	6893.36	0.26	0	52	6936	6882	6796	6742	6656	6910	6770	46	2040	500	5050	10	1	7378526	511	10.25	0.71	12	0.05	676.00	9819.00	10000	20220901	-30.70	6380	20230726	8.62	9120	-24.01	20230419	6380	8.62	20230726	10000	-30.70	20220901	6380	8.62	20230726	0.34	N	023150	500	45 억	19298	N	N	2	N	N
6	20230731	120343	57	100.00	KOSPI		음식료품	N	N	N	N		N	6930	100	2	1.46	20618960	2996	121.10	6810	6940	6810	8870	4790	6830	6882.16	0.26	0	168	6936	6882	6796	6742	6656	6910	6770	46	2040	500	5050	10	1	7378526	511	10.25	0.71	12	0.04	676.00	9819.00	10000	20220901	-30.70	6380	20230726	8.62	9120	-24.01	20230419	6380	8.62	20230726	10000	-30.70	20220901	6380	8.62	20230726	0.34	N	023150	500	45 억	19298	N	N	2	N	N
7	20230731	110343	57	100.00	KOSPI		음식료품	N	N	N	N		N	6900	70	2	1.02	12502200	1819	73.52	6810	6940	6810	8870	4790	6830	6873.12	0.26	0	168	6936	6882	6796	6742	6656	6910	6770	46	2040	500	5050	10	1	7378526	509	10.21	0.70	12	0.02	676.00	9819.00	10000	20220901	-31.00	6380	20230726	8.15	9120	-24.34	20230419	6380	8.15	20230726	10000	-31.00	20220901	6380	8.15	20230726	0.34	N	023150	500	45 억	19298	N	N	2	N	N
8	20230731	100343	57	100.00	KOSPI		음식료품	N	N	N	N		N	6860	30	2	0.44	4976340	727	29.39	6810	6890	6810	8870	4790	6830	6845.03	0.26	0	-68	6936	6882	6796	6742	6656	6910	6770	46	2040	500	5050	10	1	7378526	506	10.15	0.70	12	0.01	676.00	9819.00	10000	20220901	-31.40	6380	20230726	7.52	9120	-24.78	20230419	6380	7.52	20230726	10000	-31.40	20220901	6380	7.52	20230726	0.34	N	023150	500	45 억	19298	N	N	2	N	N
9	20230731	090339	57	100.00	KOSPI		음식료품	N	N	N	N		N	6810	-20	5	-0.29	1021500	150	6.06	6810	6810	6810	8870	4790	6830	6810.00	0.26	0	0	6936	6882	6796	6742	6656	6910	6770	46	2040	500	5050	10	1	7378526	502	10.07	0.69	12	0.00	676.00	9819.00	10000	20220901	-31.90	6380	20230726	6.74	9120	-25.33	20230419	6380	6.74	20230726	10000	-31.90	20220901	6380	6.74	20230726	0.34	N	023150	500	45 억	19298	N	N	2	N	N
10	20230728	160340	57	100.00	KOSPI		음식료품	N	N	N	N		N	6830	30	2	0.44	16810110	2473	29.63	6710	6850	6710	8840	4760	6800	6797.46	0.26	0	140	6926	6862	6736	6672	6546	6895	6705	46	2040	500	5030	10	1	7378526	504	10.10	0.70	12	0.03	676.00	9819.00	10000	20220901	-31.70	6380	20230726	7.05	9120	-25.11	20230419	6380	7.05	20230726	10000	-31.70	20220901	6380	7.05	20230726	0.40	N	023150	500	45 억	19155	N	N	2	N	N
11	20230728	150339	57	100.00	KOSPI		음식료품	N	N	N	N		N	6830	30	2	0.44	15095510	2222	26.62	6710	6850	6710	8840	4760	6800	6793.66	0.26	0	113	6926	6862	6736	6672	6546	6895	6705	46	2040	500	5030	10	1	7378526	504	10.10	0.70	12	0.03	676.00	9819.00	10000	20220901	-31.70	6380	20230726	7.05	9120	-25.11	20230419	6380	7.05	20230726	10000	-31.70	20220901	6380	7.05	20230726	0.40	N	023150	500	45 억	19155	N	N	0	N	N
12	20230728	140339	57	100.00	KOSPI		음식료품	N	N	N	N		N	6830	30	2	0.44	8274480	1220	14.62	6710	6850	6710	8840	4760	6800	6782.36	0.26	0	113	6926	6862	6736	6672	6546	6895	6705	46	2040	500	5030	10	1	7378526	504	10.10	0.70	12	0.02	676.00	9819.00	10000	20220901	-31.70	6380	20230726	7.05	9120	-25.11	20230419	6380	7.05	20230726	10000	-31.70	20220901	6380	7.05	20230726	0.40	N	023150	500	45 억	19155	N	N	0	N	N
13	20230728	130340	57	100.00	KOSPI		음식료품	N	N	N	N		N	6810	10	2	0.15	7410470	1093	13.10	6710	6850	6710	8840	4760	6800	6779.94	0.26	0	114	6926	6862	6736	6672	6546	6895	6705	46	2040	500	5030	10	1	7378526	502	10.07	0.69	12	0.01	676.00	9819.00	10000	20220901	-31.90	6380	20230726	6.74	9120	-25.33	20230419	6380	6.74	20230726	10000	-31.90	20220901	6380	6.74	20230726	0.40	N	023150	500	45 억	19155	N	N	0	N	N
14	20230728	120337	57	100.00	KOSPI		음식료품	N	N	N	N		N	6830	30	2	0.44	7138360	1053	12.62	6710	6850	6710	8840	4760	6800	6779.07	0.26	0	114	6926	6862	6736	6672	6546	6895	6705	46	2040	500	5030	10	1	7378526	504	10.10	0.70	12	0.01	676.00	9819.00	10000	20220901	-31.70	6380	20230726	7.05	9120	-25.11	20230419	6380	7.05	20230726	10000	-31.70	20220901	6380	7.05	20230726	0.40	N	023150	500	45 억	19155	N	N	0	N	N
15	20230728	110340	57	100.00	KOSPI		음식료품	N	N	N	N		N	6790	-10	5	-0.15	4268330	631	7.56	6710	6790	6710	8840	4760	6800	6764.39	0.26	0	7	6926	6862	6736	6672	6546	6895	6705	46	2040	500	5030	10	1	7378526	501	10.04	0.69	12	0.01	676.00	9819.00	10000	20220901	-32.10	6380	20230726	6.43	9120	-25.55	20230419	6380	6.43	20230726	10000	-32.10	20220901	6380	6.43	20230726	0.40	N	023150	500	45 억	19155	N	N	0	N	N
16	20230728	100338	57	100.00	KOSPI		음식료품	N	N	N	N		N	6780	-20	5	-0.29	1790780	266	3.19	6710	6790	6710	8840	4760	6800	6732.26	0.26	0	81	6926	6862	6736	6672	6546	6895	6705	46	2040	500	5030	10	1	7378526	500	10.03	0.69	12	0.00	676.00	9819.00	10000	20220901	-32.20	6380	20230726	6.27	9120	-25.66	20230419	6380	6.27	20230726	10000	-32.20	20220901	6380	6.27	20230726	0.40	N	023150	500	45 억	19155	N	N	0	N	N
17	20230728	090340	57	100.00	KOSPI		음식료품	N	N	N	N		N	6710	-90	5	-1.32	1019920	152	1.82	6710	6710	6710	8840	4760	6800	6710.00	0.26	0	100	6926	6862	6736	6672	6546	6895	6705	46	2040	500	5030	10	1	7378526	495	9.93	0.68	12	0.00	676.00	9819.00	10000	20220901	-32.90	6380	20230726	5.17	9120	-26.43	20230419	6380	5.17	20230726	10000	-32.90	20220901	6380	5.17	20230726	0.40	N	023150	500	45 억	19155	N	N	0	N	N
18	20230727	160338	57	100.00	KOSPI		음식료품	N	N	N	N		N	6800	60	2	0.89	54367850	8045	15.47	6770	6800	6610	8760	4720	6740	6757.96	0.25	2209	665	7113	6926	6653	6466	6193	6970	6510	46	2020	500	4980	10	1	7378526	502	10.06	0.69	12	0.11	676.00	9819.00	10000	20220901	-32.00	6380	20230726	6.58	9120	-25.44	20230419	6380	6.58	20230726	10000	-32.00	20220901	6380	6.58	20230726	0.42	N	023150	500	45 억	18478	N	N	0	N	N
19	20230727	150338	57	100.00	KOSPI		음식료품	N	N	N	N		N	6760	20	2	0.30	46555850	6892	13.26	6770	6800	6610	8760	4720	6740	6755.06	0.25	2209	349	7113	6926	6653	6466	6193	6970	6510	46	2020	500	4980	10	1	7378526	499	10.00	0.69	12	0.09	676.00	9819.00	10000	20220901	-32.40	6380	20230726	5.96	9120	-25.88	20230419	6380	5.96	20230726	10000	-32.40	20220901	6380	5.96	20230726	0.42	N	023150	500	45 억	18478	N	N	0	N	N
20	20230727	140335	57	100.00	KOSPI		음식료품	N	N	N	N		N	6760	20	2	0.30	39878760	5905	11.36	6770	6800	6610	8760	4720	6740	6753.39	0.25	2209	396	7113	6926	6653	6466	6193	6970	6510	46	2020	500	4980	10	1	7378526	499	10.00	0.69	12	0.08	676.00	9819.00	10000	20220901	-32.40	6380	20230726	5.96	9120	-25.88	20230419	6380	5.96	20230726	10000	-32.40	20220901	6380	5.96	20230726	0.42	N	023150	500	45 억	18478	N	N	0	N	N
21	20230727	130337	57	100.00	KOSPI		음식료품	N	N	N	N		N	6770	30	2	0.45	35927290	5323	10.24	6770	6800	6610	8760	4720	6740	6749.44	0.25	2209	694	7113	6926	6653	6466	6193	6970	6510	46	2020	500	4980	10	1	7378526	500	10.01	0.69	12	0.07	676.00	9819.00	10000	20220901	-32.30	6380	20230726	6.11	9120	-25.77	20230419	6380	6.11	20230726	10000	-32.30	20220901	6380	6.11	20230726	0.42	N	023150	500	45 억	18478	N	N	0	N	N
22	20230727	120340	57	100.00	KOSPI		음식료품	N	N	N	N		N	6750	10	2	0.15	26893710	3985	7.66	6770	6800	6610	8760	4720	6740	6748.74	0.25	2209	694	7113	6926	6653	6466	6193	6970	6510	46	2020	500	4980	10	1	7378526	498	9.99	0.69	12	0.05	676.00	9819.00	10000	20220901	-32.50	6380	20230726	5.80	9120	-25.99	20230419	6380	5.80	20230726	10000	-32.50	20220901	6380	5.80	20230726	0.42	N	023150	500	45 억	18478	N	N	0	N	N
23	20230727	110337	57	100.00	KOSPI		음식료품	N	N	N	N		N	6760	20	2	0.30	22647720	3357	6.46	6770	6800	6610	8760	4720	6740	6746.42	0.25	2209	695	7113	6926	6653	6466	6193	6970	6510	46	2020	500	4980	10	1	7378526	499	10.00	0.69	12	0.05	676.00	9819.00	10000	20220901	-32.40	6380	20230726	5.96	9120	-25.88	20230419	6380	5.96	20230726	10000	-32.40	20220901	6380	5.96	20230726	0.42	N	023150	500	45 억	18478	N	N	0	N	N
24	20230727	100338	57	100.00	KOSPI		음식료품	N	N	N	N		N	6760	20	2	0.30	15429690	2289	4.40	6770	6800	6610	8760	4720	6740	6740.80	0.25	2209	553	7113	6926	6653	6466	6193	6970	6510	46	2020	500	4980	10	1	7378526	499	10.00	0.69	12	0.03	676.00	9819.00	10000	20220901	-32.40	6380	20230726	5.96	9120	-25.88	20230419	6380	5.96	20230726	10000	-32.40	20220901	6380	5.96	20230726	0.42	N	023150	500	45 억	18478	N	N	0	N	N
25	20230727	090337	57	100.00	KOSPI		음식료품	N	N	N	N		N	6630	-110	5	-1.63	5902230	880	1.69	6770	6800	6610	8760	4720	6740	6707.08	0.25	2209	404	7113	6926	6653	6466	6193	6970	6510	46	2020	500	4980	10	1	7378526	489	9.81	0.68	12	0.01	676.00	9819.00	10000	20220901	-33.70	6380	20230726	3.92	9120	-27.30	20230419	6380	3.92	20230726	10000	-33.70	20220901	6380	3.92	20230726	0.42	N	023150	500	45 억	18478	N	N	0	N	N
26	20230726	160335	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6740	-110	5	-1.61	333520350	50985	144.79	6740	6840	6380	8900	4800	6850	6538.47	0.22	0	868	7230	7040	6870	6680	6510	6955	6595	46	2050	500	5060	10	1	7378526	497	9.97	0.69	12	0.69	676.00	9819.00	10000	20220901	-32.60	6380	20230726	5.64	9120	-26.10	20230419	6380	5.64	20230726	10000	-32.60	20220901	6380	5.64	20230726	0.42	N	023150	500	45 억	16269	N	N	0	N	N
27	20230726	150337	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6580	-270	5	-3.94	317343960	48570	137.93	6740	6840	6380	8900	4800	6850	6533.74	0.22	0	1372	7230	7040	6870	6680	6510	6955	6595	46	2050	500	5060	10	1	7378526	486	9.73	0.67	12	0.66	676.00	9819.00	10000	20220901	-34.20	6380	20230726	3.13	9120	-27.85	20230419	6380	3.13	20230726	10000	-34.20	20220901	6380	3.13	20230726	0.42	N	023150	500	45 억	16269	N	N	0	N	N
28	20230726	140338	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6470	-380	5	-5.55	233726820	35716	101.43	6740	6840	6450	8900	4800	6850	6544.04	0.22	0	-12	7230	7040	6870	6680	6510	6955	6595	46	2050	500	5060	10	1	7378526	477	9.57	0.66	12	0.48	676.00	9819.00	10000	20220901	-35.30	6450	20230726	0.31	9120	-29.06	20230419	6450	0.31	20230726	10000	-35.30	20220901	6450	0.31	20230726	0.42	N	023150	500	45 억	16269	N	N	0	N	N
29	20230726	130335	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6530	-320	5	-4.67	197230200	30104	85.49	6740	6840	6450	8900	4800	6850	6551.63	0.22	0	2059	7230	7040	6870	6680	6510	6955	6595	46	2050	500	5060	10	1	7378526	482	9.66	0.67	12	0.41	676.00	9819.00	10000	20220901	-34.70	6450	20230726	1.24	9120	-28.40	20230419	6450	1.24	20230726	10000	-34.70	20220901	6450	1.24	20230726	0.42	N	023150	500	45 억	16269	N	N	0	N	N
30	20230726	120337	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6550	-300	5	-4.38	173986100	26579	75.48	6740	6840	6450	8900	4800	6850	6546.00	0.22	0	2847	7230	7040	6870	6680	6510	6955	6595	46	2050	500	5060	10	1	7378526	483	9.69	0.67	12	0.36	676.00	9819.00	10000	20220901	-34.50	6450	20230726	1.55	9120	-28.18	20230419	6450	1.55	20230726	10000	-34.50	20220901	6450	1.55	20230726	0.42	N	023150	500	45 억	16269	N	N	0	N	N
31	20230726	110335	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6460	-390	5	-5.69	144055440	21965	62.38	6740	6840	6450	8900	4800	6850	6558.41	0.22	0	1478	7230	7040	6870	6680	6510	6955	6595	46	2050	500	5060	10	1	7378526	477	9.56	0.66	12	0.30	676.00	9819.00	10000	20220901	-35.40	6450	20230726	0.16	9120	-29.17	20230419	6450	0.16	20230726	10000	-35.40	20220901	6450	0.16	20230726	0.42	N	023150	500	45 억	16269	N	N	0	N	N
32	20230726	100338	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6620	-230	5	-3.36	63647430	9608	27.28	6740	6840	6540	8900	4800	6850	6624.42	0.22	0	359	7230	7040	6870	6680	6510	6955	6595	46	2050	500	5060	10	1	7378526	488	9.79	0.67	12	0.13	676.00	9819.00	10000	20220901	-33.80	6540	20230726	1.22	9120	-27.41	20230419	6540	1.22	20230726	10000	-33.80	20220901	6540	1.22	20230726	0.42	N	023150	500	45 억	16269	N	N	0	N	N
33	20230726	090333	57	100.00	KOSPI		음식료품	N	N	N	N		N	6840	-10	5	-0.15	7368550	1089	3.09	6740	6840	6740	8900	4800	6850	6766.35	0.22	0	-272	7230	7040	6870	6680	6510	6955	6595	46	2050	500	5060	10	1	7378526	505	10.12	0.70	12	0.01	676.00	9819.00	10000	20220901	-31.60	6700	20230725	2.09	9120	-25.00	20230419	6700	2.09	20230725	10000	-31.60	20220901	6700	2.09	20230725	0.42	N	023150	500	45 억	16269	N	N	0	N	N
34	20230725	160333	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6850	-190	5	-2.70	231963940	33680	134.37	7010	7060	6700	9150	4930	7040	6887.29	0.35	0	-10046	7246	7142	7076	6972	6906	7110	6940	46	2110	500	5200	10	1	7378526	505	10.13	0.70	12	0.46	676.00	9819.00	10000	20220901	-31.50	6700	20230725	2.24	9120	-24.89	20230419	6700	2.24	20230725	10000	-31.50	20220901	6700	2.24	20230725	0.42	N	023150	500	45 억	26142	N	N	0	N	N
35	20230725	150331	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6860	-180	5	-2.56	202166330	29268	116.76	7010	7060	6800	9150	4930	7040	6907.42	0.35	0	-9353	7246	7142	7076	6972	6906	7110	6940	46	2110	500	5200	10	1	7378526	506	10.15	0.70	12	0.40	676.00	9819.00	10000	20220901	-31.40	6800	20230725	0.88	9120	-24.78	20230419	6800	0.88	20230725	10000	-31.40	20220901	6800	0.88	20230725	0.42	N	023150	500	45 억	26142	N	N	0	N	N
36	20230725	140332	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6860	-180	5	-2.56	164310770	23718	94.62	7010	7060	6830	9150	4930	7040	6927.68	0.35	0	-7344	7246	7142	7076	6972	6906	7110	6940	46	2110	500	5200	10	1	7378526	506	10.15	0.70	12	0.32	676.00	9819.00	10000	20220901	-31.40	6830	20230725	0.44	9120	-24.78	20230419	6830	0.44	20230725	10000	-31.40	20220901	6830	0.44	20230725	0.42	N	023150	500	45 억	26142	N	N	0	N	N
37	20230725	130334	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6890	-150	5	-2.13	136544640	19676	78.50	7010	7060	6830	9150	4930	7040	6939.65	0.35	0	-4798	7246	7142	7076	6972	6906	7110	6940	46	2110	500	5200	10	1	7378526	508	10.19	0.70	12	0.27	676.00	9819.00	10000	20220901	-31.10	6830	20230725	0.88	9120	-24.45	20230419	6830	0.88	20230725	10000	-31.10	20220901	6830	0.88	20230725	0.42	N	023150	500	45 억	26142	N	N	0	N	N
38	20230725	120333	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6940	-100	5	-1.42	132286500	19058	76.03	7010	7060	6830	9150	4930	7040	6941.26	0.35	0	-4834	7246	7142	7076	6972	6906	7110	6940	46	2110	500	5200	10	1	7378526	512	10.27	0.71	12	0.26	676.00	9819.00	10000	20220901	-30.60	6830	20230725	1.61	9120	-23.90	20230419	6830	1.61	20230725	10000	-30.60	20220901	6830	1.61	20230725	0.42	N	023150	500	45 억	26142	N	N	0	N	N
39	20230725	110332	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6900	-140	5	-1.99	94056060	13508	53.89	7010	7060	6900	9150	4930	7040	6962.99	0.35	0	-4317	7246	7142	7076	6972	6906	7110	6940	46	2110	500	5200	10	1	7378526	509	10.21	0.70	12	0.18	676.00	9819.00	10000	20220901	-31.00	6900	20230725	0.00	9120	-24.34	20230419	6900	0.00	20230725	10000	-31.00	20220901	6900	0.00	20230725	0.42	N	023150	500	45 억	26142	N	N	0	N	N
40	20230725	100333	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	6980	-60	5	-0.85	46615480	6664	26.59	7010	7060	6970	9150	4930	7040	6995.12	0.35	0	-2754	7246	7142	7076	6972	6906	7110	6940	46	2110	500	5200	10	1	7378526	515	10.33	0.71	12	0.09	676.00	9819.00	10000	20220901	-30.20	6970	20230725	0.14	9120	-23.46	20230419	6970	0.14	20230725	10000	-30.20	20220901	6970	0.14	20230725	0.42	N	023150	500	45 억	26142	N	N	0	N	N
41	20230725	090332	57	100.00	KOSPI		음식료품	N	N	N	N		N	7010	-30	5	-0.43	2614730	373	1.49	7010	7010	7010	9150	4930	7040	7010.00	0.35	0	0	7246	7142	7076	6972	6906	7110	6940	46	2110	500	5200	10	1	7378526	517	10.37	0.71	12	0.01	676.00	9819.00	10000	20220901	-29.90	7000	20230314	0.14	9120	-23.14	20230419	7000	0.14	20230314	10000	-29.90	20220901	7000	0.14	20230314	0.42	N	023150	500	45 억	26142	N	N	0	N	N
42	20230724	160332	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	-140	5	-1.95	172215700	24420	269.92	7180	7180	7010	9330	5030	7180	7052.24	0.38	0	-1945	7300	7240	7150	7090	7000	7270	7120	46	2150	500	5310	10	1	7378526	519	10.41	0.72	12	0.33	676.00	9819.00	10000	20220901	-29.60	7000	20230314	0.57	9120	-22.81	20230419	7000	0.57	20230314	10000	-29.60	20220901	7000	0.57	20230314	0.47	N	023150	500	45 억	28087	N	N	0	N	N
43	20230724	150331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	-140	5	-1.95	161010840	22827	252.32	7180	7180	7010	9330	5030	7180	7053.53	0.38	0	-1520	7300	7240	7150	7090	7000	7270	7120	46	2150	500	5310	10	1	7378526	519	10.41	0.72	12	0.31	676.00	9819.00	10000	20220901	-29.60	7000	20230314	0.57	9120	-22.81	20230419	7000	0.57	20230314	10000	-29.60	20220901	7000	0.57	20230314	0.47	N	023150	500	45 억	28087	N	N	0	N	N
44	20230724	140330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-120	5	-1.67	155966440	22109	244.38	7180	7180	7010	9330	5030	7180	7054.43	0.38	0	-1520	7300	7240	7150	7090	7000	7270	7120	46	2150	500	5310	10	1	7378526	521	10.44	0.72	12	0.30	676.00	9819.00	10000	20220901	-29.40	7000	20230314	0.86	9120	-22.59	20230419	7000	0.86	20230314	10000	-29.40	20220901	7000	0.86	20230314	0.47	N	023150	500	45 억	28087	N	N	0	N	N
45	20230724	130331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7040	-140	5	-1.95	126721920	17942	198.32	7180	7180	7010	9330	5030	7180	7062.86	0.38	0	-1088	7300	7240	7150	7090	7000	7270	7120	46	2150	500	5310	10	1	7378526	519	10.41	0.72	12	0.24	676.00	9819.00	10000	20220901	-29.60	7000	20230314	0.57	9120	-22.81	20230419	7000	0.57	20230314	10000	-29.60	20220901	7000	0.57	20230314	0.47	N	023150	500	45 억	28087	N	N	0	N	N
46	20230724	120330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-100	5	-1.39	94407660	13348	147.54	7180	7180	7020	9330	5030	7180	7072.79	0.38	0	-550	7300	7240	7150	7090	7000	7270	7120	46	2150	500	5310	10	1	7378526	522	10.47	0.72	12	0.18	676.00	9819.00	10000	20220901	-29.20	7000	20230314	1.14	9120	-22.37	20230419	7000	1.14	20230314	10000	-29.20	20220901	7000	1.14	20230314	0.47	N	023150	500	45 억	28087	N	N	0	N	N
47	20230724	110333	57	100.00	KOSPI		음식료품	N	N	N	N		N	7070	-110	5	-1.53	51094120	7209	79.68	7180	7180	7060	9330	5030	7180	7087.55	0.38	0	-410	7300	7240	7150	7090	7000	7270	7120	46	2150	500	5310	10	1	7378526	522	10.46	0.72	12	0.10	676.00	9819.00	10000	20220901	-29.30	7000	20230314	1.00	9120	-22.48	20230419	7000	1.00	20230314	10000	-29.30	20220901	7000	1.00	20230314	0.47	N	023150	500	45 억	28087	N	N	0	N	N
48	20230724	100328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-100	5	-1.39	23986390	3376	37.32	7180	7180	7070	9330	5030	7180	7104.97	0.38	0	19	7300	7240	7150	7090	7000	7270	7120	46	2150	500	5310	10	1	7378526	522	10.47	0.72	12	0.05	676.00	9819.00	10000	20220901	-29.20	7000	20230314	1.14	9120	-22.37	20230419	7000	1.14	20230314	10000	-29.20	20220901	7000	1.14	20230314	0.47	N	023150	500	45 억	28087	N	N	0	N	N
49	20230724	090330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-100	5	-1.39	7125730	999	11.04	7180	7180	7080	9330	5030	7180	7132.86	0.38	0	-9	7300	7240	7150	7090	7000	7270	7120	46	2150	500	5310	10	1	7378526	522	10.47	0.72	12	0.01	676.00	9819.00	10000	20220901	-29.20	7000	20230314	1.14	9120	-22.37	20230419	7000	1.14	20230314	10000	-29.20	20220901	7000	1.14	20230314	0.47	N	023150	500	45 억	28087	N	N	0	N	N
50	20230721	160328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	50	2	0.70	63996080	8985	86.29	7060	7210	7060	9260	5000	7130	7122.55	0.36	0	1801	7190	7160	7110	7080	7030	7175	7095	46	2130	500	5270	10	1	7378526	530	10.62	0.73	12	0.12	676.00	9819.00	10000	20220901	-28.20	7000	20230314	2.57	9120	-21.27	20230419	7000	2.57	20230314	10000	-28.20	20220901	7000	2.57	20230314	0.63	N	023150	500	45 억	26309	N	N	3	N	N
51	20230721	150331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	10	2	0.14	60121460	8443	81.09	7060	7210	7060	9260	5000	7130	7120.86	0.36	0	1797	7190	7160	7110	7080	7030	7175	7095	46	2130	500	5270	10	1	7378526	527	10.56	0.73	12	0.11	676.00	9819.00	10000	20220901	-28.60	7000	20230314	2.00	9120	-21.71	20230419	7000	2.00	20230314	10000	-28.60	20220901	7000	2.00	20230314	0.63	N	023150	500	45 억	26309	N	N	3	N	N
52	20230721	140329	57	100.00	KOSPI		음식료품	N	N	N	N		N	7130	0	3	0.00	57129790	8023	77.06	7060	7210	7060	9260	5000	7130	7120.75	0.36	0	1789	7190	7160	7110	7080	7030	7175	7095	46	2130	500	5270	10	1	7378526	526	10.55	0.73	12	0.11	676.00	9819.00	10000	20220901	-28.70	7000	20230314	1.86	9120	-21.82	20230419	7000	1.86	20230314	10000	-28.70	20220901	7000	1.86	20230314	0.63	N	023150	500	45 억	26309	N	N	3	N	N
53	20230721	130328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7130	0	3	0.00	51489930	7232	69.46	7060	7210	7060	9260	5000	7130	7119.73	0.36	0	1777	7190	7160	7110	7080	7030	7175	7095	46	2130	500	5270	10	1	7378526	526	10.55	0.73	12	0.10	676.00	9819.00	10000	20220901	-28.70	7000	20230314	1.86	9120	-21.82	20230419	7000	1.86	20230314	10000	-28.70	20220901	7000	1.86	20230314	0.63	N	023150	500	45 억	26309	N	N	3	N	N
54	20230721	120333	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	30	2	0.42	47230120	6632	63.70	7060	7210	7060	9260	5000	7130	7121.55	0.36	0	1221	7190	7160	7110	7080	7030	7175	7095	46	2130	500	5270	10	1	7378526	528	10.59	0.73	12	0.09	676.00	9819.00	10000	20220901	-28.40	7000	20230314	2.29	9120	-21.49	20230419	7000	2.29	20230314	10000	-28.40	20220901	7000	2.29	20230314	0.63	N	023150	500	45 억	26309	N	N	3	N	N
55	20230721	110331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7170	40	2	0.56	33811910	4749	45.61	7060	7210	7060	9260	5000	7130	7119.79	0.36	0	1346	7190	7160	7110	7080	7030	7175	7095	46	2130	500	5270	10	1	7378526	529	10.61	0.73	12	0.06	676.00	9819.00	10000	20220901	-28.30	7000	20230314	2.43	9120	-21.38	20230419	7000	2.43	20230314	10000	-28.30	20220901	7000	2.43	20230314	0.63	N	023150	500	45 억	26309	N	N	3	N	N
56	20230721	100331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	80	2	1.12	31411780	4415	42.40	7060	7210	7060	9260	5000	7130	7114.78	0.36	0	1358	7190	7160	7110	7080	7030	7175	7095	46	2130	500	5270	10	1	7378526	532	10.67	0.73	12	0.06	676.00	9819.00	10000	20220901	-27.90	7000	20230314	3.00	9120	-20.94	20230419	7000	3.00	20230314	10000	-27.90	20220901	7000	3.00	20230314	0.63	N	023150	500	45 억	26309	N	N	3	N	N
57	20230721	090332	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	-50	5	-0.70	8656530	1226	11.77	7060	7080	7060	9260	5000	7130	7060.73	0.36	0	0	7190	7160	7110	7080	7030	7175	7095	46	2130	500	5270	10	1	7378526	522	10.47	0.72	12	0.02	676.00	9819.00	10000	20220901	-29.20	7000	20230314	1.14	9120	-22.37	20230419	7000	1.14	20230314	10000	-29.20	20220901	7000	1.14	20230314	0.63	N	023150	500	45 억	26309	N	N	3	N	N
58	20230720	160329	57	100.00	KOSPI		음식료품	N	N	N	N		N	7130	-20	5	-0.28	73454020	10340	37.15	7100	7140	7060	9290	5010	7150	7103.69	0.34	0	1021	7383	7266	7183	7066	6983	7225	7025	46	2140	500	5290	10	1	7378526	526	10.55	0.73	12	0.14	676.00	9819.00	10450	20220719	-31.77	7000	20230314	1.86	9120	-21.82	20230419	7000	1.86	20230314	10000	-28.70	20220901	7000	1.86	20230314	0.65	N	023150	500	45 억	25259	N	N	3	N	N
59	20230720	150328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	-30	5	-0.42	72127950	10154	36.48	7100	7140	7060	9290	5010	7150	7103.22	0.34	0	1021	7383	7266	7183	7066	6983	7225	7025	46	2140	500	5290	10	1	7378526	525	10.53	0.73	12	0.14	676.00	9819.00	10450	20220719	-31.87	7000	20230314	1.71	9120	-21.93	20230419	7000	1.71	20230314	10000	-28.80	20220901	7000	1.71	20230314	0.65	N	023150	500	45 억	25259	N	N	2	N	N
60	20230720	140328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	-40	5	-0.56	68291630	9615	34.54	7100	7140	7060	9290	5010	7150	7102.42	0.34	0	1187	7383	7266	7183	7066	6983	7225	7025	46	2140	500	5290	10	1	7378526	525	10.52	0.72	12	0.13	676.00	9819.00	10450	20220719	-31.96	7000	20230314	1.57	9120	-22.04	20230419	7000	1.57	20230314	10000	-28.90	20220901	7000	1.57	20230314	0.65	N	023150	500	45 억	25259	N	N	2	N	N
61	20230720	130328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7090	-60	5	-0.84	67217340	9464	34.00	7100	7140	7060	9290	5010	7150	7102.22	0.34	0	1187	7383	7266	7183	7066	6983	7225	7025	46	2140	500	5290	10	1	7378526	523	10.49	0.72	12	0.13	676.00	9819.00	10450	20220719	-32.15	7000	20230314	1.29	9120	-22.26	20230419	7000	1.29	20230314	10000	-29.10	20220901	7000	1.29	20230314	0.65	N	023150	500	45 억	25259	N	N	2	N	N
62	20230720	120331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	-40	5	-0.56	59367730	8359	30.03	7100	7140	7060	9290	5010	7150	7102.02	0.34	0	1060	7383	7266	7183	7066	6983	7225	7025	46	2140	500	5290	10	1	7378526	525	10.52	0.72	12	0.11	676.00	9819.00	10450	20220719	-31.96	7000	20230314	1.57	9120	-22.04	20230419	7000	1.57	20230314	10000	-28.90	20220901	7000	1.57	20230314	0.65	N	023150	500	45 억	25259	N	N	2	N	N
63	20230720	110330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	-50	5	-0.70	55658360	7837	28.16	7100	7140	7060	9290	5010	7150	7101.75	0.34	0	1060	7383	7266	7183	7066	6983	7225	7025	46	2140	500	5290	10	1	7378526	524	10.50	0.72	12	0.11	676.00	9819.00	10450	20220719	-32.06	7000	20230314	1.43	9120	-22.15	20230419	7000	1.43	20230314	10000	-29.00	20220901	7000	1.43	20230314	0.65	N	023150	500	45 억	25259	N	N	2	N	N
64	20230720	100327	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	-10	5	-0.14	45972430	6473	23.25	7100	7140	7060	9290	5010	7150	7101.89	0.34	0	71	7383	7266	7183	7066	6983	7225	7025	46	2140	500	5290	10	1	7378526	527	10.56	0.73	12	0.09	676.00	9819.00	10450	20220719	-31.67	7000	20230314	2.00	9120	-21.71	20230419	7000	2.00	20230314	10000	-28.60	20220901	7000	2.00	20230314	0.65	N	023150	500	45 억	25259	N	N	2	N	N
65	20230720	090326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7110	-40	5	-0.56	27848790	3923	14.09	7100	7110	7060	9290	5010	7150	7098.32	0.34	0	-1	7383	7266	7183	7066	6983	7225	7025	46	2140	500	5290	10	1	7378526	525	10.52	0.72	12	0.05	676.00	9819.00	10450	20220719	-31.96	7000	20230314	1.57	9120	-22.04	20230419	7000	1.57	20230314	10000	-28.90	20220901	7000	1.57	20230314	0.65	N	023150	500	45 억	25259	N	N	2	N	N
66	20230719	160333	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	-40	5	-0.56	198442230	27696	193.64	7190	7300	7100	9340	5040	7190	7165.01	0.36	0	-1705	7330	7260	7220	7150	7110	7240	7130	46	2150	500	5320	10	1	7378526	528	10.58	0.73	12	0.38	676.00	9819.00	10450	20220719	-31.58	7000	20230314	2.14	9120	-21.60	20230419	7000	2.14	20230314	10450	-31.58	20220719	7000	2.14	20230314	0.66	N	023150	500	45 억	26725	N	N	2	N	N
67	20230719	150332	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	-40	5	-0.56	184519630	25743	179.98	7190	7300	7150	9340	5040	7190	7167.76	0.36	0	-1349	7330	7260	7220	7150	7110	7240	7130	46	2150	500	5320	10	1	7378526	528	10.58	0.73	12	0.35	676.00	9819.00	10450	20220719	-31.58	7000	20230314	2.14	9120	-21.60	20230419	7000	2.14	20230314	10450	-31.58	20220719	7000	2.14	20230314	0.66	N	023150	500	45 억	26725	N	N	15	N	N
68	20230719	140333	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	-30	5	-0.42	109076200	15193	106.22	7190	7300	7150	9340	5040	7190	7179.37	0.36	0	283	7330	7260	7220	7150	7110	7240	7130	46	2150	500	5320	10	1	7378526	528	10.59	0.73	12	0.21	676.00	9819.00	10450	20220719	-31.48	7000	20230314	2.29	9120	-21.49	20230419	7000	2.29	20230314	10450	-31.48	20220719	7000	2.29	20230314	0.66	N	023150	500	45 억	26725	N	N	15	N	N
69	20230719	130329	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	0	3	0.00	86467130	12037	84.16	7190	7300	7150	9340	5040	7190	7183.45	0.36	0	304	7330	7260	7220	7150	7110	7240	7130	46	2150	500	5320	10	1	7378526	531	10.64	0.73	12	0.16	676.00	9819.00	10450	20220719	-31.20	7000	20230314	2.71	9120	-21.16	20230419	7000	2.71	20230314	10450	-31.20	20220719	7000	2.71	20230314	0.66	N	023150	500	45 억	26725	N	N	15	N	N
70	20230719	120331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	-30	5	-0.42	85209000	11862	82.93	7190	7300	7150	9340	5040	7190	7183.36	0.36	0	304	7330	7260	7220	7150	7110	7240	7130	46	2150	500	5320	10	1	7378526	528	10.59	0.73	12	0.16	676.00	9819.00	10450	20220719	-31.48	7000	20230314	2.29	9120	-21.49	20230419	7000	2.29	20230314	10450	-31.48	20220719	7000	2.29	20230314	0.66	N	023150	500	45 억	26725	N	N	15	N	N
71	20230719	110331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	10	2	0.14	69374800	9651	67.48	7190	7300	7150	9340	5040	7190	7188.35	0.36	0	115	7330	7260	7220	7150	7110	7240	7130	46	2150	500	5320	10	1	7378526	531	10.65	0.73	12	0.13	676.00	9819.00	10450	20220719	-31.10	7000	20230314	2.86	9120	-21.05	20230419	7000	2.86	20230314	10450	-31.10	20220719	7000	2.86	20230314	0.66	N	023150	500	45 억	26725	N	N	15	N	N
72	20230719	100330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	-10	5	-0.14	29271080	4064	28.41	7190	7300	7180	9340	5040	7190	7202.53	0.36	0	564	7330	7260	7220	7150	7110	7240	7130	46	2150	500	5320	10	1	7378526	530	10.62	0.73	12	0.06	676.00	9819.00	10450	20220719	-31.29	7000	20230314	2.57	9120	-21.27	20230419	7000	2.57	20230314	10450	-31.29	20220719	7000	2.57	20230314	0.66	N	023150	500	45 억	26725	N	N	15	N	N
73	20230719	090331	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	0	3	0.00	10051620	1398	9.77	7190	7190	7190	9340	5040	7190	7190.00	0.36	0	1053	7330	7260	7220	7150	7110	7240	7130	46	2150	500	5320	10	1	7378526	531	10.64	0.73	12	0.02	676.00	9819.00	10450	20220719	-31.20	7000	20230314	2.71	9120	-21.16	20230419	7000	2.71	20230314	10450	-31.20	20220719	7000	2.71	20230314	0.66	N	023150	500	45 억	26725	N	N	15	N	N
74	20230718	160329	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	-60	5	-0.83	103086410	14303	93.68	7230	7290	7180	9420	5080	7250	7207.33	0.36	0	-7	7356	7302	7236	7182	7116	7270	7150	46	2170	500	5360	10	1	7378526	531	10.64	0.73	12	0.19	676.00	9819.00	10450	20220719	-31.20	7000	20230314	2.71	9120	-21.16	20230419	7000	2.71	20230314	10450	-31.20	20220719	7000	2.71	20230314	0.74	N	023150	500	45 억	26716	N	N	15	N	N
75	20230718	150330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	-50	5	-0.69	85252490	11821	77.42	7230	7290	7190	9420	5080	7250	7211.95	0.36	0	-2	7356	7302	7236	7182	7116	7270	7150	46	2170	500	5360	10	1	7378526	531	10.65	0.73	12	0.16	676.00	9819.00	10450	20220719	-31.10	7000	20230314	2.86	9120	-21.05	20230419	7000	2.86	20230314	10450	-31.10	20220719	7000	2.86	20230314	0.74	N	023150	500	45 억	26716	N	N	15	N	N
76	20230718	140328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	-50	5	-0.69	48561870	6725	44.05	7230	7290	7200	9420	5080	7250	7221.10	0.36	0	-192	7356	7302	7236	7182	7116	7270	7150	46	2170	500	5360	10	1	7378526	531	10.65	0.73	12	0.09	676.00	9819.00	10450	20220719	-31.10	7000	20230314	2.86	9120	-21.05	20230419	7000	2.86	20230314	10450	-31.10	20220719	7000	2.86	20230314	0.74	N	023150	500	45 억	26716	N	N	15	N	N
77	20230718	130329	57	100.00	KOSPI		음식료품	N	N	N	N		N	7220	-30	5	-0.41	32372640	4480	29.34	7230	7290	7200	9420	5080	7250	7226.04	0.36	0	-178	7356	7302	7236	7182	7116	7270	7150	46	2170	500	5360	10	1	7378526	533	10.68	0.74	12	0.06	676.00	9819.00	10450	20220719	-30.91	7000	20230314	3.14	9120	-20.83	20230419	7000	3.14	20230314	10450	-30.91	20220719	7000	3.14	20230314	0.74	N	023150	500	45 억	26716	N	N	15	N	N
78	20230718	120330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-10	5	-0.14	27283300	3776	24.73	7230	7290	7200	9420	5080	7250	7225.45	0.36	0	33	7356	7302	7236	7182	7116	7270	7150	46	2170	500	5360	10	1	7378526	534	10.71	0.74	12	0.05	676.00	9819.00	10450	20220719	-30.72	7000	20230314	3.43	9120	-20.61	20230419	7000	3.43	20230314	10450	-30.72	20220719	7000	3.43	20230314	0.74	N	023150	500	45 억	26716	N	N	15	N	N
79	20230718	110330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	-50	5	-0.69	24884790	3444	22.56	7230	7290	7200	9420	5080	7250	7225.55	0.36	0	119	7356	7302	7236	7182	7116	7270	7150	46	2170	500	5360	10	1	7378526	531	10.65	0.73	12	0.05	676.00	9819.00	10450	20220719	-31.10	7000	20230314	2.86	9120	-21.05	20230419	7000	2.86	20230314	10450	-31.10	20220719	7000	2.86	20230314	0.74	N	023150	500	45 억	26716	N	N	15	N	N
80	20230718	100327	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-10	5	-0.14	8693220	1201	7.87	7230	7290	7210	9420	5080	7250	7238.32	0.36	0	-21	7356	7302	7236	7182	7116	7270	7150	46	2170	500	5360	10	1	7378526	534	10.71	0.74	12	0.02	676.00	9819.00	10450	20220719	-30.72	7000	20230314	3.43	9120	-20.61	20230419	7000	3.43	20230314	10450	-30.72	20220719	7000	3.43	20230314	0.74	N	023150	500	45 억	26716	N	N	15	N	N
81	20230718	090328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7250	0	3	0.00	2212480	306	2.00	7230	7250	7230	9420	5080	7250	7230.33	0.36	0	160	7356	7302	7236	7182	7116	7270	7150	46	2170	500	5360	10	1	7378526	535	10.72	0.74	12	0.00	676.00	9819.00	10450	20220719	-30.62	7000	20230314	3.57	9120	-20.50	20230419	7000	3.57	20230314	10450	-30.62	20220719	7000	3.57	20230314	0.74	N	023150	500	45 억	26716	N	N	15	N	N
82	20230717	160328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7250	-10	5	-0.14	107716020	14921	36.26	7260	7290	7170	9430	5090	7260	7219.09	0.31	0	3706	7413	7336	7253	7176	7093	7295	7135	46	2170	500	5370	10	1	7378526	535	10.72	0.74	12	0.20	676.00	9819.00	10450	20220719	-30.62	7000	20230314	3.57	9120	-20.50	20230419	7000	3.57	20230314	10450	-30.62	20220719	7000	3.57	20230314	0.68	N	023150	500	45 억	23012	N	N	15	N	N
83	20230717	150327	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	-30	5	-0.41	87247140	12083	29.37	7260	7290	7170	9430	5090	7260	7220.65	0.31	0	3440	7413	7336	7253	7176	7093	7295	7135	46	2170	500	5370	10	1	7378526	533	10.70	0.74	12	0.16	676.00	9819.00	10450	20220719	-30.81	7000	20230314	3.29	9120	-20.72	20230419	7000	3.29	20230314	10450	-30.81	20220719	7000	3.29	20230314	0.68	N	023150	500	45 억	23012	N	N	8	N	N
84	20230717	140328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	10	2	0.14	75138260	10407	25.29	7260	7290	7170	9430	5090	7260	7219.97	0.31	0	3110	7413	7336	7253	7176	7093	7295	7135	46	2170	500	5370	10	1	7378526	536	10.75	0.74	12	0.14	676.00	9819.00	10450	20220719	-30.43	7000	20230314	3.86	9120	-20.29	20230419	7000	3.86	20230314	10450	-30.43	20220719	7000	3.86	20230314	0.68	N	023150	500	45 억	23012	N	N	8	N	N
85	20230717	130326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7260	0	3	0.00	68062860	9433	22.93	7260	7260	7170	9430	5090	7260	7215.40	0.31	0	3103	7413	7336	7253	7176	7093	7295	7135	46	2170	500	5370	10	1	7378526	536	10.74	0.74	12	0.13	676.00	9819.00	10450	20220719	-30.53	7000	20230314	3.71	9120	-20.39	20230419	7000	3.71	20230314	10450	-30.53	20220719	7000	3.71	20230314	0.68	N	023150	500	45 억	23012	N	N	8	N	N
86	20230717	120330	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-20	5	-0.28	61105130	8473	20.59	7260	7260	7170	9430	5090	7260	7211.75	0.31	0	3103	7413	7336	7253	7176	7093	7295	7135	46	2170	500	5370	10	1	7378526	534	10.71	0.74	12	0.11	676.00	9819.00	10450	20220719	-30.72	7000	20230314	3.43	9120	-20.61	20230419	7000	3.43	20230314	10450	-30.72	20220719	7000	3.43	20230314	0.68	N	023150	500	45 억	23012	N	N	8	N	N
87	20230717	110326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	-50	5	-0.69	42982360	5963	14.49	7260	7260	7170	9430	5090	7260	7208.18	0.31	0	1249	7413	7336	7253	7176	7093	7295	7135	46	2170	500	5370	10	1	7378526	532	10.67	0.73	12	0.08	676.00	9819.00	10450	20220719	-31.00	7000	20230314	3.00	9120	-20.94	20230419	7000	3.00	20230314	10450	-31.00	20220719	7000	3.00	20230314	0.68	N	023150	500	45 억	23012	N	N	8	N	N
88	20230717	100326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	-30	5	-0.41	31342000	4350	10.57	7260	7260	7170	9430	5090	7260	7205.06	0.31	0	557	7413	7336	7253	7176	7093	7295	7135	46	2170	500	5370	10	1	7378526	533	10.70	0.74	12	0.06	676.00	9819.00	10450	20220719	-30.81	7000	20230314	3.29	9120	-20.72	20230419	7000	3.29	20230314	10450	-30.81	20220719	7000	3.29	20230314	0.68	N	023150	500	45 억	23012	N	N	8	N	N
89	20230717	090326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	-80	5	-1.10	10762610	1495	3.63	7260	7260	7180	9430	5090	7260	7199.07	0.31	0	-9	7413	7336	7253	7176	7093	7295	7135	46	2170	500	5370	10	1	7378526	530	10.62	0.73	12	0.02	676.00	9819.00	10450	20220719	-31.29	7000	20230314	2.57	9120	-21.27	20230419	7000	2.57	20230314	10450	-31.29	20220719	7000	2.57	20230314	0.68	N	023150	500	45 억	23012	N	N	8	N	N
90	20230714	160326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7260	-20	5	-0.27	296633280	41127	8.48	7330	7330	7170	9460	5100	7280	7212.03	0.25	0	4600	8253	7766	7473	6986	6693	8010	7230	46	2180	500	5380	10	1	7378526	536	10.74	0.74	12	0.56	676.00	9819.00	10450	20220719	-30.53	7000	20230314	3.71	9120	-20.39	20230419	7000	3.71	20230314	10450	-30.53	20220719	7000	3.71	20230314	0.68	N	023150	500	45 억	18345	N	N	8	N	N
91	20230714	150327	57	100.00	KOSPI		음식료품	N	N	N	N		N	7250	-30	5	-0.41	284668940	39478	8.14	7330	7330	7170	9460	5100	7280	7210.58	0.25	0	4621	8253	7766	7473	6986	6693	8010	7230	46	2180	500	5380	10	1	7378526	535	10.72	0.74	12	0.54	676.00	9819.00	10450	20220719	-30.62	7000	20230314	3.57	9120	-20.50	20230419	7000	3.57	20230314	10450	-30.62	20220719	7000	3.57	20230314	0.68	N	023150	500	45 억	18345	N	N	101	N	N
92	20230714	140328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-40	5	-0.55	260435980	36125	7.45	7330	7330	7170	9460	5100	7280	7209.03	0.25	0	4937	8253	7766	7473	6986	6693	8010	7230	46	2180	500	5380	10	1	7378526	534	10.71	0.74	12	0.49	676.00	9819.00	10450	20220719	-30.72	7000	20230314	3.43	9120	-20.61	20230419	7000	3.43	20230314	10450	-30.72	20220719	7000	3.43	20230314	0.68	N	023150	500	45 억	18345	N	N	101	N	N
93	20230714	130324	57	100.00	KOSPI		음식료품	N	N	N	N		N	7270	-10	5	-0.14	249353160	34601	7.13	7330	7330	7170	9460	5100	7280	7206.24	0.25	0	5107	8253	7766	7473	6986	6693	8010	7230	46	2180	500	5380	10	1	7378526	536	10.75	0.74	12	0.47	676.00	9819.00	10450	20220719	-30.43	7000	20230314	3.86	9120	-20.29	20230419	7000	3.86	20230314	10450	-30.43	20220719	7000	3.86	20230314	0.68	N	023150	500	45 억	18345	N	N	101	N	N
94	20230714	120325	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	-80	5	-1.10	236158780	32776	6.76	7330	7330	7170	9460	5100	7280	7204.92	0.25	0	5247	8253	7766	7473	6986	6693	8010	7230	46	2180	500	5380	10	1	7378526	531	10.65	0.73	12	0.44	676.00	9819.00	10450	20220719	-31.10	7000	20230314	2.86	9120	-21.05	20230419	7000	2.86	20230314	10450	-31.10	20220719	7000	2.86	20230314	0.68	N	023150	500	45 억	18345	N	N	101	N	N
95	20230714	110326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7250	-30	5	-0.41	220592490	30616	6.31	7330	7330	7170	9460	5100	7280	7204.80	0.25	0	5323	8253	7766	7473	6986	6693	8010	7230	46	2180	500	5380	10	1	7378526	535	10.72	0.74	12	0.41	676.00	9819.00	10450	20220719	-30.62	7000	20230314	3.57	9120	-20.50	20230419	7000	3.57	20230314	10450	-30.62	20220719	7000	3.57	20230314	0.68	N	023150	500	45 억	18345	N	N	101	N	N
96	20230714	100328	57	100.00	KOSPI		음식료품	N	N	N	N		N	7220	-60	5	-0.82	190151060	26392	5.44	7330	7330	7170	9460	5100	7280	7204.48	0.25	0	6214	8253	7766	7473	6986	6693	8010	7230	46	2180	500	5380	10	1	7378526	533	10.68	0.74	12	0.36	676.00	9819.00	10450	20220719	-30.91	7000	20230314	3.14	9120	-20.83	20230419	7000	3.14	20230314	10450	-30.91	20220719	7000	3.14	20230314	0.68	N	023150	500	45 억	18345	N	N	101	N	N
97	20230714	090326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	-70	5	-0.96	66162850	9148	1.89	7330	7330	7200	9460	5100	7280	7231.77	0.25	0	1839	8253	7766	7473	6986	6693	8010	7230	46	2180	500	5380	10	1	7378526	532	10.67	0.73	12	0.12	676.00	9819.00	10450	20220719	-31.00	7000	20230314	3.00	9120	-20.94	20230419	7000	3.00	20230314	10450	-31.00	20220719	7000	3.00	20230314	0.68	N	023150	500	45 억	18345	N	N	101	N	N
98	20230713	160326	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	100	2	1.39	3651267640	479621	3297.27	7240	7960	7180	9330	5030	7180	7613.13	0.15	0	7727	7280	7230	7170	7120	7060	7200	7090	46	2150	500	5310	10	1	7378526	537	10.77	0.74	12	6.50	676.00	9819.00	10450	20220719	-30.33	7000	20230314	4.00	9120	-20.18	20230419	7000	4.00	20230314	10450	-30.33	20220719	7000	4.00	20230314	0.66	N	023150	500	45 억	11341	N	N	101	N	N
99	20230713	150323	57	100.00	KOSPI		음식료품	N	N	N	N		N	7260	80	2	1.11	3597064030	472164	3246.01	7240	7960	7180	9330	5030	7180	7618.25	0.15	0	6593	7280	7230	7170	7120	7060	7200	7090	46	2150	500	5310	10	1	7378526	536	10.74	0.74	12	6.40	676.00	9819.00	10450	20220719	-30.53	7000	20230314	3.71	9120	-20.39	20230419	7000	3.71	20230314	10450	-30.53	20220719	7000	3.71	20230314	0.66	N	023150	500	45 억	11341	N	N	6	N	N
100	20230713	140322	57	100.00	KOSPI		음식료품	N	N	N	N		N	7470	290	2	4.04	2991631550	389745	2679.40	7240	7960	7180	9330	5030	7180	7675.87	0.15	0	-8706	7280	7230	7170	7120	7060	7200	7090	46	2150	500	5310	10	1	7378526	551	11.05	0.76	12	5.28	676.00	9819.00	10450	20220719	-28.52	7000	20230314	6.71	9120	-18.09	20230419	7000	6.71	20230314	10450	-28.52	20220719	7000	6.71	20230314	0.66	N	023150	500	45 억	11341	N	N	6	N	N
101	20230713	130324	57	100.00	KOSPI		음식료품	N	N	N	N		N	7430	250	2	3.48	254550170	34592	237.81	7240	7450	7180	9330	5030	7180	7358.64	0.15	0	5511	7280	7230	7170	7120	7060	7200	7090	46	2150	500	5310	10	1	7378526	548	10.99	0.76	12	0.47	676.00	9819.00	10450	20220719	-28.90	7000	20230314	6.14	9120	-18.53	20230419	7000	6.14	20230314	10450	-28.90	20220719	7000	6.14	20230314	0.66	N	023150	500	45 억	11341	N	N	6	N	N
102	20230713	120321	57	100.00	KOSPI		음식료품	N	N	N	N		N	7360	180	2	2.51	177765340	24246	166.68	7240	7430	7180	9330	5030	7180	7331.74	0.15	0	4795	7280	7230	7170	7120	7060	7200	7090	46	2150	500	5310	10	1	7378526	543	10.89	0.75	12	0.33	676.00	9819.00	10450	20220719	-29.57	7000	20230314	5.14	9120	-19.30	20230419	7000	5.14	20230314	10450	-29.57	20220719	7000	5.14	20230314	0.66	N	023150	500	45 억	11341	N	N	6	N	N
103	20230713	110325	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	140	2	1.95	115775440	15854	108.99	7240	7380	7180	9330	5030	7180	7302.60	0.15	0	3327	7280	7230	7170	7120	7060	7200	7090	46	2150	500	5310	10	1	7378526	540	10.83	0.75	12	0.21	676.00	9819.00	10450	20220719	-29.95	7000	20230314	4.57	9120	-19.74	20230419	7000	4.57	20230314	10450	-29.95	20220719	7000	4.57	20230314	0.66	N	023150	500	45 억	11341	N	N	6	N	N
104	20230713	100324	57	100.00	KOSPI		음식료품	N	N	N	N		N	7280	100	2	1.39	29783530	4126	28.37	7240	7280	7180	9330	5030	7180	7218.50	0.15	0	-61	7280	7230	7170	7120	7060	7200	7090	46	2150	500	5310	10	1	7378526	537	10.77	0.74	12	0.06	676.00	9819.00	10450	20220719	-30.33	7000	20230314	4.00	9120	-20.18	20230419	7000	4.00	20230314	10450	-30.33	20220719	7000	4.00	20230314	0.66	N	023150	500	45 억	11341	N	N	6	N	N
105	20230713	090258	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	60	2	0.84	2286510	316	2.17	7240	7240	7230	9330	5030	7180	7235.79	0.15	0	-133	7280	7230	7170	7120	7060	7200	7090	46	2150	500	5310	10	1	7378526	534	10.71	0.74	12	0.00	676.00	9819.00	10450	20220719	-30.72	7000	20230314	3.43	9120	-20.61	20230419	7000	3.43	20230314	10450	-30.72	20220719	7000	3.43	20230314	0.66	N	023150	500	45 억	11341	N	N	6	N	N
106	20230712	160321	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	110	2	1.56	102903710	14371	26.76	7220	7220	7110	9190	4950	7070	7160.51	0.14	0	670	7650	7360	7200	6910	6750	7280	6830	46	2120	500	5230	10	1	7378526	530	10.62	0.73	12	0.19	676.00	9819.00	10450	20220719	-31.29	7000	20230314	2.57	9120	-21.27	20230419	7000	2.57	20230314	10450	-31.29	20220719	7000	2.57	20230314	0.67	N	023150	500	45 억	10666	N	N	6	N	N
107	20230712	150320	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	80	2	1.13	95918810	13394	24.94	7220	7220	7110	9190	4950	7070	7161.33	0.14	0	548	7650	7360	7200	6910	6750	7280	6830	46	2120	500	5230	10	1	7378526	528	10.58	0.73	12	0.18	676.00	9819.00	10450	20220719	-31.58	7000	20230314	2.14	9120	-21.60	20230419	7000	2.14	20230314	10450	-31.58	20220719	7000	2.14	20230314	0.67	N	023150	500	45 억	10666	N	N	10	N	N
108	20230712	140319	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	80	2	1.13	68126180	9511	17.71	7220	7220	7110	9190	4950	7070	7162.88	0.14	0	548	7650	7360	7200	6910	6750	7280	6830	46	2120	500	5230	10	1	7378526	528	10.58	0.73	12	0.13	676.00	9819.00	10450	20220719	-31.58	7000	20230314	2.14	9120	-21.60	20230419	7000	2.14	20230314	10450	-31.58	20220719	7000	2.14	20230314	0.67	N	023150	500	45 억	10666	N	N	10	N	N
109	20230712	130320	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	80	2	1.13	60526520	8447	15.73	7220	7220	7110	9190	4950	7070	7165.45	0.14	0	548	7650	7360	7200	6910	6750	7280	6830	46	2120	500	5230	10	1	7378526	528	10.58	0.73	12	0.11	676.00	9819.00	10450	20220719	-31.58	7000	20230314	2.14	9120	-21.60	20230419	7000	2.14	20230314	10450	-31.58	20220719	7000	2.14	20230314	0.67	N	023150	500	45 억	10666	N	N	10	N	N
110	20230712	120322	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	110	2	1.56	57166620	7978	14.85	7220	7220	7110	9190	4950	7070	7165.53	0.14	0	717	7650	7360	7200	6910	6750	7280	6830	46	2120	500	5230	10	1	7378526	530	10.62	0.73	12	0.11	676.00	9819.00	10450	20220719	-31.29	7000	20230314	2.57	9120	-21.27	20230419	7000	2.57	20230314	10450	-31.29	20220719	7000	2.57	20230314	0.67	N	023150	500	45 억	10666	N	N	10	N	N
111	20230712	110320	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	70	2	0.99	36015610	5034	9.37	7220	7220	7110	9190	4950	7070	7154.47	0.14	0	677	7650	7360	7200	6910	6750	7280	6830	46	2120	500	5230	10	1	7378526	527	10.56	0.73	12	0.07	676.00	9819.00	10450	20220719	-31.67	7000	20230314	2.00	9120	-21.71	20230419	7000	2.00	20230314	10450	-31.67	20220719	7000	2.00	20230314	0.67	N	023150	500	45 억	10666	N	N	10	N	N
112	20230712	100323	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	70	2	0.99	23611360	3298	6.14	7220	7220	7110	9190	4950	7070	7159.30	0.14	0	743	7650	7360	7200	6910	6750	7280	6830	46	2120	500	5230	10	1	7378526	527	10.56	0.73	12	0.04	676.00	9819.00	10450	20220719	-31.67	7000	20230314	2.00	9120	-21.71	20230419	7000	2.00	20230314	10450	-31.67	20220719	7000	2.00	20230314	0.67	N	023150	500	45 억	10666	N	N	10	N	N
113	20230712	090321	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	70	2	0.99	7762570	1077	2.01	7220	7220	7140	9190	4950	7070	7207.59	0.14	0	-7	7650	7360	7200	6910	6750	7280	6830	46	2120	500	5230	10	1	7378526	527	10.56	0.73	12	0.01	676.00	9819.00	10450	20220719	-31.67	7000	20230314	2.00	9120	-21.71	20230419	7000	2.00	20230314	10450	-31.67	20220719	7000	2.00	20230314	0.67	N	023150	500	45 억	10666	N	N	10	N	N
114	20230711	160318	57	100.00	KOSPI		음식료품	N	N	N	N		N	7070	40	2	0.57	384403010	53539	415.80	7110	7490	7040	9130	4930	7030	7179.87	0.10	0	3395	7090	7060	7030	7000	6970	7075	7015	46	2100	500	5200	10	1	7378526	522	10.46	0.72	12	0.73	676.00	9819.00	10450	20220719	-32.34	7000	20230314	1.00	9120	-22.48	20230419	7000	1.00	20230314	10450	-32.34	20220719	7000	1.00	20230314	0.67	N	023150	500	45 억	7574	N	N	10	N	N
115	20230711	150317	57	100.00	KOSPI		음식료품	N	N	N	N		N	7080	50	2	0.71	360895150	50219	390.02	7110	7490	7040	9130	4930	7030	7186.43	0.10	0	3038	7090	7060	7030	7000	6970	7075	7015	46	2100	500	5200	10	1	7378526	522	10.47	0.72	12	0.68	676.00	9819.00	10450	20220719	-32.25	7000	20230314	1.14	9120	-22.37	20230419	7000	1.14	20230314	10450	-32.25	20220719	7000	1.14	20230314	0.67	N	023150	500	45 억	7574	N	N	0	N	N
116	20230711	140316	57	100.00	KOSPI		음식료품	N	N	N	N		N	7180	150	2	2.13	319130890	44336	344.33	7110	7490	7040	9130	4930	7030	7198.01	0.10	0	2678	7090	7060	7030	7000	6970	7075	7015	46	2100	500	5200	10	1	7378526	530	10.62	0.73	12	0.60	676.00	9819.00	10450	20220719	-31.29	7000	20230314	2.57	9120	-21.27	20230419	7000	2.57	20230314	10450	-31.29	20220719	7000	2.57	20230314	0.67	N	023150	500	45 억	7574	N	N	0	N	N
117	20230711	130314	57	100.00	KOSPI		음식료품	N	N	N	N		N	7220	190	2	2.70	299237790	41553	322.72	7110	7490	7040	9130	4930	7030	7201.35	0.10	0	2479	7090	7060	7030	7000	6970	7075	7015	46	2100	500	5200	10	1	7378526	533	10.68	0.74	12	0.56	676.00	9819.00	10450	20220719	-30.91	7000	20230314	3.14	9120	-20.83	20230419	7000	3.14	20230314	10450	-30.91	20220719	7000	3.14	20230314	0.67	N	023150	500	45 억	7574	N	N	0	N	N
118	20230711	120318	57	100.00	KOSPI		음식료품	N	N	N	N		N	7140	110	2	1.56	233276600	32444	251.97	7110	7490	7040	9130	4930	7030	7190.13	0.10	0	3487	7090	7060	7030	7000	6970	7075	7015	46	2100	500	5200	10	1	7378526	527	10.56	0.73	12	0.44	676.00	9819.00	10450	20220719	-31.67	7000	20230314	2.00	9120	-21.71	20230419	7000	2.00	20230314	10450	-31.67	20220719	7000	2.00	20230314	0.67	N	023150	500	45 억	7574	N	N	0	N	N
119	20230711	110320	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	120	2	1.71	221462380	30794	239.16	7110	7490	7040	9130	4930	7030	7191.74	0.10	0	3662	7090	7060	7030	7000	6970	7075	7015	46	2100	500	5200	10	1	7378526	528	10.58	0.73	12	0.42	676.00	9819.00	10450	20220719	-31.58	7000	20230314	2.14	9120	-21.60	20230419	7000	2.14	20230314	10450	-31.58	20220719	7000	2.14	20230314	0.67	N	023150	500	45 억	7574	N	N	0	N	N
120	20230711	100319	57	100.00	KOSPI		음식료품	N	N	N	N		N	7200	170	2	2.42	170816480	23741	184.38	7110	7490	7040	9130	4930	7030	7195.00	0.10	0	2855	7090	7060	7030	7000	6970	7075	7015	46	2100	500	5200	10	1	7378526	531	10.65	0.73	12	0.32	676.00	9819.00	10450	20220719	-31.10	7000	20230314	2.86	9120	-21.05	20230419	7000	2.86	20230314	10450	-31.10	20220719	7000	2.86	20230314	0.67	N	023150	500	45 억	7574	N	N	0	N	N
121	20230711	090318	57	100.00	KOSPI		음식료품	N	N	N	N		N	7050	20	2	0.28	6343320	896	6.96	7110	7110	7040	9130	4930	7030	7079.60	0.10	0	331	7090	7060	7030	7000	6970	7075	7015	46	2100	500	5200	10	1	7378526	520	10.43	0.72	12	0.01	676.00	9819.00	10450	20220719	-32.54	7000	20230314	0.71	9120	-22.70	20230419	7000	0.71	20230314	10450	-32.54	20220719	7000	0.71	20230314	0.67	N	023150	500	45 억	7574	N	N	0	N	N
122	20230710	160318	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	7030	10	2	0.14	90559960	12876	38.04	7020	7060	7000	9120	4920	7020	7033.45	0.08	0	1184	7240	7130	7070	6960	6900	7100	6930	46	2100	500	5190	10	1	7378526	519	10.40	0.72	12	0.17	676.00	9819.00	10450	20220719	-32.73	7000	20230710	0.43	9120	-22.92	20230419	7000	0.43	20230710	10450	-32.73	20220719	7000	0.43	20230710	0.71	N	023150	500	45 억	6160	N	N	0	N	N
123	20230710	150315	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	7040	20	2	0.28	76013410	10809	31.94	7020	7060	7000	9120	4920	7020	7032.65	0.08	0	781	7240	7130	7070	6960	6900	7100	6930	46	2100	500	5190	10	1	7378526	519	10.41	0.72	12	0.15	676.00	9819.00	10450	20220719	-32.63	7000	20230710	0.57	9120	-22.81	20230419	7000	0.57	20230710	10450	-32.63	20220719	7000	0.57	20230710	0.71	N	023150	500	45 억	6160	N	N	0	N	N
124	20230710	140314	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	7040	20	2	0.28	68801010	9784	28.91	7020	7060	7000	9120	4920	7020	7032.24	0.08	0	708	7240	7130	7070	6960	6900	7100	6930	46	2100	500	5190	10	1	7378526	519	10.41	0.72	12	0.13	676.00	9819.00	10450	20220719	-32.63	7000	20230710	0.57	9120	-22.81	20230419	7000	0.57	20230710	10450	-32.63	20220719	7000	0.57	20230710	0.71	N	023150	500	45 억	6160	N	N	0	N	N
125	20230710	130312	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	7030	10	2	0.14	62853030	8941	26.42	7020	7060	7000	9120	4920	7020	7029.98	0.08	0	503	7240	7130	7070	6960	6900	7100	6930	46	2100	500	5190	10	1	7378526	519	10.40	0.72	12	0.12	676.00	9819.00	10450	20220719	-32.73	7000	20230710	0.43	9120	-22.92	20230419	7000	0.43	20230710	10450	-32.73	20220719	7000	0.43	20230710	0.71	N	023150	500	45 억	6160	N	N	0	N	N
126	20230710	120317	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	7030	10	2	0.14	55016190	7827	23.13	7020	7060	7000	9120	4920	7020	7029.26	0.08	0	503	7240	7130	7070	6960	6900	7100	6930	46	2100	500	5190	10	1	7378526	519	10.40	0.72	12	0.11	676.00	9819.00	10450	20220719	-32.73	7000	20230710	0.43	9120	-22.92	20230419	7000	0.43	20230710	10450	-32.73	20220719	7000	0.43	20230710	0.71	N	023150	500	45 억	6160	N	N	0	N	N
127	20230710	110318	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	7050	30	2	0.43	45136090	6423	18.98	7020	7060	7000	9120	4920	7020	7027.49	0.08	0	280	7240	7130	7070	6960	6900	7100	6930	46	2100	500	5190	10	1	7378526	520	10.43	0.72	12	0.09	676.00	9819.00	10450	20220719	-32.54	7000	20230710	0.71	9120	-22.70	20230419	7000	0.71	20230710	10450	-32.54	20220719	7000	0.71	20230710	0.71	N	023150	500	45 억	6160	N	N	0	N	N
128	20230710	100317	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	7040	20	2	0.28	31876530	4540	13.41	7020	7060	7000	9120	4920	7020	7021.32	0.08	0	-43	7240	7130	7070	6960	6900	7100	6930	46	2100	500	5190	10	1	7378526	519	10.41	0.72	12	0.06	676.00	9819.00	10450	20220719	-32.63	7000	20230710	0.57	9120	-22.81	20230419	7000	0.57	20230710	10450	-32.63	20220719	7000	0.57	20230710	0.71	N	023150	500	45 억	6160	N	N	0	N	N
129	20230710	090314	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	0	3	0.00	5269000	750	2.22	7020	7060	7020	9120	4920	7020	7027.27	0.08	0	-265	7240	7130	7070	6960	6900	7100	6930	46	2100	500	5190	10	1	7378526	518	10.38	0.71	12	0.01	676.00	9819.00	10450	20220719	-32.82	7000	20230314	0.29	9120	-23.03	20230419	7000	0.29	20230314	10450	-32.82	20220719	7000	0.29	20230314	0.71	N	023150	500	45 억	6160	N	N	0	N	N
130	20230707	160312	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-170	5	-2.36	238718500	33842	55.06	7180	7180	7010	9340	5040	7190	7054.13	0.09	0	-556	7463	7326	7213	7076	6963	7270	7020	46	2150	500	5320	10	1	7378526	518	10.38	0.71	12	0.46	676.00	9819.00	10450	20220719	-32.82	7000	20230314	0.29	9120	-23.03	20230419	7000	0.29	20230314	10450	-32.82	20220719	7000	0.29	20230314	0.64	N	023150	500	45 억	6759	N	N	5	N	N
131	20230707	150314	57	100.00	KOSPI		음식료품	N	N	N	N		N	7010	-180	5	-2.50	218905730	31019	50.47	7180	7180	7010	9340	5040	7190	7057.15	0.09	0	-599	7463	7326	7213	7076	6963	7270	7020	46	2150	500	5320	10	1	7378526	517	10.37	0.71	12	0.42	676.00	9819.00	10450	20220719	-32.92	7000	20230314	0.14	9120	-23.14	20230419	7000	0.14	20230314	10450	-32.92	20220719	7000	0.14	20230314	0.64	N	023150	500	45 억	6759	N	N	5	N	N
132	20230707	140319	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	-160	5	-2.23	193405360	27387	44.56	7180	7180	7010	9340	5040	7190	7061.94	0.09	0	-200	7463	7326	7213	7076	6963	7270	7020	46	2150	500	5320	10	1	7378526	519	10.40	0.72	12	0.37	676.00	9819.00	10450	20220719	-32.73	7000	20230314	0.43	9120	-22.92	20230419	7000	0.43	20230314	10450	-32.73	20220719	7000	0.43	20230314	0.64	N	023150	500	45 억	6759	N	N	5	N	N
133	20230707	130317	57	100.00	KOSPI		음식료품	N	N	N	N		N	7030	-160	5	-2.23	183792940	26019	42.34	7180	7180	7010	9340	5040	7190	7063.79	0.09	0	-236	7463	7326	7213	7076	6963	7270	7020	46	2150	500	5320	10	1	7378526	519	10.40	0.72	12	0.35	676.00	9819.00	10450	20220719	-32.73	7000	20230314	0.43	9120	-22.92	20230419	7000	0.43	20230314	10450	-32.73	20220719	7000	0.43	20230314	0.64	N	023150	500	45 억	6759	N	N	5	N	N
134	20230707	120317	57	100.00	KOSPI		음식료품	N	N	N	N		N	7020	-170	5	-2.36	140851070	19907	32.39	7180	7180	7020	9340	5040	7190	7075.45	0.09	0	-837	7463	7326	7213	7076	6963	7270	7020	46	2150	500	5320	10	1	7378526	518	10.38	0.71	12	0.27	676.00	9819.00	10450	20220719	-32.82	7000	20230314	0.29	9120	-23.03	20230419	7000	0.29	20230314	10450	-32.82	20220719	7000	0.29	20230314	0.64	N	023150	500	45 억	6759	N	N	5	N	N
135	20230707	110316	57	100.00	KOSPI		음식료품	N	N	N	N		N	7060	-130	5	-1.81	84169540	11860	19.30	7180	7180	7060	9340	5040	7190	7096.92	0.09	0	-396	7463	7326	7213	7076	6963	7270	7020	46	2150	500	5320	10	1	7378526	521	10.44	0.72	12	0.16	676.00	9819.00	10450	20220719	-32.44	7000	20230314	0.86	9120	-22.59	20230419	7000	0.86	20230314	10450	-32.44	20220719	7000	0.86	20230314	0.64	N	023150	500	45 억	6759	N	N	5	N	N
136	20230707	100316	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	-90	5	-1.25	53413120	7515	12.23	7180	7180	7080	9340	5040	7190	7107.52	0.09	0	-260	7463	7326	7213	7076	6963	7270	7020	46	2150	500	5320	10	1	7378526	524	10.50	0.72	12	0.10	676.00	9819.00	10450	20220719	-32.06	7000	20230314	1.43	9120	-22.15	20230419	7000	1.43	20230314	10450	-32.06	20220719	7000	1.43	20230314	0.64	N	023150	500	45 억	6759	N	N	5	N	N
137	20230707	090313	57	100.00	KOSPI		음식료품	N	N	N	N		N	7100	-90	5	-1.25	16310340	2285	3.72	7180	7180	7100	9340	5040	7190	7137.98	0.09	0	-207	7463	7326	7213	7076	6963	7270	7020	46	2150	500	5320	10	1	7378526	524	10.50	0.72	12	0.03	676.00	9819.00	10450	20220719	-32.06	7000	20230314	1.43	9120	-22.15	20230419	7000	1.43	20230314	10450	-32.06	20220719	7000	1.43	20230314	0.64	N	023150	500	45 억	6759	N	N	5	N	N
138	20230706	160314	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	-20	5	-0.28	440593480	61444	14.23	7220	7350	7100	9370	5050	7210	7170.58	0.10	0	-822	8510	7860	7530	6880	6550	7695	6715	46	2160	500	5330	10	1	7378526	531	10.64	0.73	12	0.83	676.00	9819.00	10450	20220719	-31.20	7000	20230314	2.71	9120	-21.16	20230419	7000	2.71	20230314	10450	-31.20	20220719	7000	2.71	20230314	0.64	N	023150	500	45 억	7577	N	N	5	N	N
139	20230706	150315	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	-90	5	-1.25	391410690	54532	12.63	7220	7350	7100	9370	5050	7210	7177.57	0.10	0	-1069	8510	7860	7530	6880	6550	7695	6715	46	2160	500	5330	10	1	7378526	525	10.53	0.73	12	0.74	676.00	9819.00	10450	20220719	-31.87	7000	20230314	1.71	9120	-21.93	20230419	7000	1.71	20230314	10450	-31.87	20220719	7000	1.71	20230314	0.64	N	023150	500	45 억	7577	N	N	0	N	N
140	20230706	140314	57	100.00	KOSPI		음식료품	N	N	N	N		N	7120	-90	5	-1.25	375694160	52333	12.12	7220	7350	7100	9370	5050	7210	7178.85	0.10	0	-720	8510	7860	7530	6880	6550	7695	6715	46	2160	500	5330	10	1	7378526	525	10.53	0.73	12	0.71	676.00	9819.00	10450	20220719	-31.87	7000	20230314	1.71	9120	-21.93	20230419	7000	1.71	20230314	10450	-31.87	20220719	7000	1.71	20230314	0.64	N	023150	500	45 억	7577	N	N	0	N	N
141	20230706	130313	57	100.00	KOSPI		음식료품	N	N	N	N		N	7150	-60	5	-0.83	358410210	49904	11.56	7220	7350	7100	9370	5050	7210	7181.94	0.10	0	-1116	8510	7860	7530	6880	6550	7695	6715	46	2160	500	5330	10	1	7378526	528	10.58	0.73	12	0.68	676.00	9819.00	10450	20220719	-31.58	7000	20230314	2.14	9120	-21.60	20230419	7000	2.14	20230314	10450	-31.58	20220719	7000	2.14	20230314	0.64	N	023150	500	45 억	7577	N	N	0	N	N
142	20230706	120314	57	100.00	KOSPI		음식료품	N	N	N	N		N	7190	-20	5	-0.28	320059040	44535	10.32	7220	7350	7100	9370	5050	7210	7186.63	0.10	0	-625	8510	7860	7530	6880	6550	7695	6715	46	2160	500	5330	10	1	7378526	531	10.64	0.73	12	0.60	676.00	9819.00	10450	20220719	-31.20	7000	20230314	2.71	9120	-21.16	20230419	7000	2.71	20230314	10450	-31.20	20220719	7000	2.71	20230314	0.64	N	023150	500	45 억	7577	N	N	0	N	N
143	20230706	110317	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	120	2	1.66	247493710	34537	8.00	7220	7350	7100	9370	5050	7210	7165.91	0.10	0	535	8510	7860	7530	6880	6550	7695	6715	46	2160	500	5330	10	1	7378526	541	10.84	0.75	12	0.47	676.00	9819.00	10450	20220719	-29.86	7000	20230314	4.71	9120	-19.63	20230419	7000	4.71	20230314	10450	-29.86	20220719	7000	4.71	20230314	0.64	N	023150	500	45 억	7577	N	N	0	N	N
144	20230706	100313	57	100.00	KOSPI		음식료품	N	N	N	N		N	7160	-50	5	-0.69	165457340	23066	5.34	7220	7350	7100	9370	5050	7210	7173.05	0.10	0	-489	8510	7860	7530	6880	6550	7695	6715	46	2160	500	5330	10	1	7378526	528	10.59	0.73	12	0.31	676.00	9819.00	10450	20220719	-31.48	7000	20230314	2.29	9120	-21.49	20230419	7000	2.29	20230314	10450	-31.48	20220719	7000	2.29	20230314	0.64	N	023150	500	45 억	7577	N	N	0	N	N
145	20230706	090313	57	100.00	KOSPI		음식료품	N	N	N	N		N	7230	20	2	0.28	16682270	2311	0.54	7220	7230	7210	9370	5050	7210	7219.04	0.10	0	681	8510	7860	7530	6880	6550	7695	6715	46	2160	500	5330	10	1	7378526	533	10.70	0.74	12	0.03	676.00	9819.00	10450	20220719	-30.81	7000	20230314	3.29	9120	-20.72	20230419	7000	3.29	20230314	10450	-30.81	20220719	7000	3.29	20230314	0.64	N	023150	500	45 억	7577	N	N	0	N	N
146	20230705	160313	57	100.00	KOSPI		음식료품	N	N	N	N		N	7210	-280	5	-3.74	3342638130	431561	2158.99	7730	8180	7200	9730	5250	7490	7746.94	0.49	0	-27908	7616	7552	7426	7362	7236	7585	7395	46	2240	500	5540	10	1	7378526	532	10.67	0.73	12	5.85	676.00	9819.00	10450	20220719	-31.00	7000	20230314	3.00	9120	-20.94	20230419	7000	3.00	20230314	10450	-31.00	20220719	7000	3.00	20230314	0.64	N	023150	500	45 억	35837	N	N	0	N	N
147	20230705	150312	57	100.00	KOSPI		음식료품	N	N	N	N		N	7240	-250	5	-3.34	3223116430	415025	2076.27	7730	8180	7200	9730	5250	7490	7766.08	0.49	0	-27682	7616	7552	7426	7362	7236	7585	7395	46	2240	500	5540	10	1	7378526	534	10.71	0.74	12	5.62	676.00	9819.00	10450	20220719	-30.72	7000	20230314	3.43	9120	-20.61	20230419	7000	3.43	20230314	10450	-30.72	20220719	7000	3.43	20230314	0.64	N	023150	500	45 억	35837	N	N	0	N	N
148	20230705	140309	57	100.00	KOSPI		음식료품	N	N	N	N		N	7320	-170	5	-2.27	3116214190	400315	2002.68	7730	8180	7310	9730	5250	7490	7784.41	0.49	0	-27207	7616	7552	7426	7362	7236	7585	7395	46	2240	500	5540	10	1	7378526	540	10.83	0.75	12	5.43	676.00	9819.00	10450	20220719	-29.95	7000	20230314	4.57	9120	-19.74	20230419	7000	4.57	20230314	10450	-29.95	20220719	7000	4.57	20230314	0.64	N	023150	500	45 억	35837	N	N	0	N	N
149	20230705	130310	57	100.00	KOSPI		음식료품	N	N	N	N		N	7440	-50	5	-0.67	3003967380	385034	1926.23	7730	8180	7380	9730	5250	7490	7801.82	0.49	0	-27317	7616	7552	7426	7362	7236	7585	7395	46	2240	500	5540	10	1	7378526	549	11.01	0.76	12	5.22	676.00	9819.00	10450	20220719	-28.80	7000	20230314	6.29	9120	-18.42	20230419	7000	6.29	20230314	10450	-28.80	20220719	7000	6.29	20230314	0.64	N	023150	500	45 억	35837	N	N	0	N	N
150	20230705	120310	57	100.00	KOSPI		음식료품	N	N	N	N		N	7420	-70	5	-0.93	2943425170	376862	1885.35	7730	8180	7390	9730	5250	7490	7810.35	0.49	0	-23477	7616	7552	7426	7362	7236	7585	7395	46	2240	500	5540	10	1	7378526	547	10.98	0.76	12	5.11	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.64	N	023150	500	45 억	35837	N	N	0	N	N
151	20230705	110312	57	100.00	KOSPI		음식료품	N	N	N	N		N	7420	-70	5	-0.93	2912046390	372625	1864.15	7730	8180	7390	9730	5250	7490	7814.95	0.49	0	-23277	7616	7552	7426	7362	7236	7585	7395	46	2240	500	5540	10	1	7378526	547	10.98	0.76	12	5.05	676.00	9819.00	10450	20220719	-29.00	7000	20230314	6.00	9120	-18.64	20230419	7000	6.00	20230314	10450	-29.00	20220719	7000	6.00	20230314	0.64	N	023150	500	45 억	35837	N	N	0	N	N
152	20230705	100310	57	100.00	KOSPI		음식료품	N	N	N	N		N	7500	10	2	0.13	2710933540	345565	1728.78	7730	8180	7500	9730	5250	7490	7844.93	0.49	0	-24406	7616	7552	7426	7362	7236	7585	7395	46	2240	500	5540	10	1	7378526	553	11.09	0.76	12	4.68	676.00	9819.00	10450	20220719	-28.23	7000	20230314	7.14	9120	-17.76	20230419	7000	7.14	20230314	10450	-28.23	20220719	7000	7.14	20230314	0.64	N	023150	500	45 억	35837	N	N	0	N	N
153	20230705	090310	57	100.00	KOSPI		음식료품	N	N	N	N		N	7820	330	2	4.41	1667515640	209843	1049.79	7730	8180	7730	9730	5250	7490	7946.49	0.49	0	-20796	7616	7552	7426	7362	7236	7585	7395	46	2240	500	5540	10	1	7378526	577	11.57	0.80	12	2.84	676.00	9819.00	10450	20220719	-25.17	7000	20230314	11.71	9120	-14.25	20230419	7000	11.71	20230314	10450	-25.17	20220719	7000	11.71	20230314	0.64	N	023150	500	45 억	35837	N	N	0	N	N
154	20230704	160310	57	100.00	KOSPI		음식료품	N	N	N	N		N	7490	160	2	2.18	118348930	15952	120.57	7390	7490	7300	9520	5140	7330	7419.02	0.50	0	-981	7443	7386	7293	7236	7143	7415	7265	46	2190	500	5420	10	1	7378526	553	11.08	0.76	12	0.22	676.00	9819.00	10450	20220719	-28.33	7000	20230314	7.00	9120	-17.87	20230419	7000	7.00	20230314	10450	-28.33	20220719	7000	7.00	20230314	0.64	N	023150	500	45 억	36818	N	N	0	N	N
155	20230704	150306	57	100.00	KOSPI		음식료품	N	N	N	N		N	7350	20	2	0.27	43430390	5918	44.73	7390	7390	7300	9520	5140	7330	7338.69	0.50	0	-604	7443	7386	7293	7236	7143	7415	7265	46	2190	500	5420	10	1	7378526	542	10.87	0.75	12	0.08	676.00	9819.00	10450	20220719	-29.67	7000	20230314	5.00	9120	-19.41	20230419	7000	5.00	20230314	10450	-29.67	20220719	7000	5.00	20230314	0.64	N	023150	500	45 억	36818	N	N	0	N	N
156	20230704	140309	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	0	3	0.00	31254900	4259	32.19	7390	7390	7300	9520	5140	7330	7338.55	0.50	0	-579	7443	7386	7293	7236	7143	7415	7265	46	2190	500	5420	10	1	7378526	541	10.84	0.75	12	0.06	676.00	9819.00	10450	20220719	-29.86	7000	20230314	4.71	9120	-19.63	20230419	7000	4.71	20230314	10450	-29.86	20220719	7000	4.71	20230314	0.64	N	023150	500	45 억	36818	N	N	0	N	N
157	20230704	130306	57	100.00	KOSPI		음식료품	N	N	N	N		N	7370	40	2	0.55	29992870	4087	30.89	7390	7390	7300	9520	5140	7330	7338.60	0.50	0	-579	7443	7386	7293	7236	7143	7415	7265	46	2190	500	5420	10	1	7378526	544	10.90	0.75	12	0.06	676.00	9819.00	10450	20220719	-29.47	7000	20230314	5.29	9120	-19.19	20230419	7000	5.29	20230314	10450	-29.47	20220719	7000	5.29	20230314	0.64	N	023150	500	45 억	36818	N	N	0	N	N
158	20230704	120308	57	100.00	KOSPI		음식료품	N	N	N	N		N	7370	40	2	0.55	29617000	4036	30.50	7390	7390	7300	9520	5140	7330	7338.21	0.50	0	-538	7443	7386	7293	7236	7143	7415	7265	46	2190	500	5420	10	1	7378526	544	10.90	0.75	12	0.05	676.00	9819.00	10450	20220719	-29.47	7000	20230314	5.29	9120	-19.19	20230419	7000	5.29	20230314	10450	-29.47	20220719	7000	5.29	20230314	0.64	N	023150	500	45 억	36818	N	N	0	N	N
159	20230704	110304	57	100.00	KOSPI		음식료품	N	N	N	N		N	7360	30	2	0.41	24186100	3298	24.93	7390	7390	7300	9520	5140	7330	7333.57	0.50	0	-387	7443	7386	7293	7236	7143	7415	7265	46	2190	500	5420	10	1	7378526	543	10.89	0.75	12	0.04	676.00	9819.00	10450	20220719	-29.57	7000	20230314	5.14	9120	-19.30	20230419	7000	5.14	20230314	10450	-29.57	20220719	7000	5.14	20230314	0.64	N	023150	500	45 억	36818	N	N	0	N	N
160	20230704	100304	57	100.00	KOSPI		음식료품	N	N	N	N		N	7330	0	3	0.00	16034370	2188	16.54	7390	7390	7300	9520	5140	7330	7328.32	0.50	0	-640	7443	7386	7293	7236	7143	7415	7265	46	2190	500	5420	10	1	7378526	541	10.84	0.75	12	0.03	676.00	9819.00	10450	20220719	-29.86	7000	20230314	4.71	9120	-19.63	20230419	7000	4.71	20230314	10450	-29.86	20220719	7000	4.71	20230314	0.64	N	023150	500	45 억	36818	N	N	0	N	N
161	20230704	090305	57	100.00	KOSPI		음식료품	N	N	N	N		N	7300	-30	5	-0.41	12924410	1763	13.32	7390	7390	7300	9520	5140	7330	7330.92	0.50	0	-517	7443	7386	7293	7236	7143	7415	7265	46	2190	500	5420	10	1	7378526	539	10.80	0.74	12	0.02	676.00	9819.00	10450	20220719	-30.14	7000	20230314	4.29	9120	-19.96	20230419	7000	4.29	20230314	10450	-30.14	20220719	7000	4.29	20230314	0.64	N	023150	500	45 억	36818	N	N	0	N	N
162	20230703	160303	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	7330	100	2	1.38	96005540	13231	172.37	7230	7350	7200	9390	5070	7230	7256.11	0.51	0	-981	7336	7282	7216	7162	7096	7310	7190	46	2160	500	5350	10	1	7378526	541	10.84	0.75	12	0.18	676.00	9819.00	10450	20220719	-29.86	7000	20230314	4.71	9120	-19.63	20230419	7000	4.71	20230314	10450	-29.86	20220719	7000	4.71	20230314	0.65	N	023150	500	45 억	37799	N	N	0	N	N
163	20230703	150305	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	7310	80	2	1.11	88011410	12140	158.16	7230	7350	7200	9390	5070	7230	7249.70	0.51	0	-922	7336	7282	7216	7162	7096	7310	7190	46	2160	500	5350	10	1	7378526	539	10.81	0.74	12	0.16	676.00	9819.00	10450	20220719	-30.05	7000	20230314	4.43	9120	-19.85	20230419	7000	4.43	20230314	10450	-30.05	20220719	7000	4.43	20230314	0.65	N	023150	500	45 억	37799	N	N	0	N	N
164	20230703	140304	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	7320	90	2	1.24	81560380	11256	146.64	7230	7350	7200	9390	5070	7230	7245.95	0.51	0	-348	7336	7282	7216	7162	7096	7310	7190	46	2160	500	5350	10	1	7378526	540	10.83	0.75	12	0.15	676.00	9819.00	10450	20220719	-29.95	7000	20230314	4.57	9120	-19.74	20230419	7000	4.57	20230314	10450	-29.95	20220719	7000	4.57	20230314	0.65	N	023150	500	45 억	37799	N	N	0	N	N
165	20230703	130303	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	7270	40	2	0.55	72959520	10074	131.24	7230	7350	7200	9390	5070	7230	7242.36	0.51	0	-67	7336	7282	7216	7162	7096	7310	7190	46	2160	500	5350	10	1	7378526	536	10.75	0.74	12	0.14	676.00	9819.00	10450	20220719	-30.43	7000	20230314	3.86	9120	-20.29	20230419	7000	3.86	20230314	10450	-30.43	20220719	7000	3.86	20230314	0.65	N	023150	500	45 억	37799	N	N	0	N	N
166	20230703	120303	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	7270	40	2	0.55	66242020	9150	119.20	7230	7350	7200	9390	5070	7230	7239.57	0.51	0	-26	7336	7282	7216	7162	7096	7310	7190	46	2160	500	5350	10	1	7378526	536	10.75	0.74	12	0.12	676.00	9819.00	10450	20220719	-30.43	7000	20230314	3.86	9120	-20.29	20230419	7000	3.86	20230314	10450	-30.43	20220719	7000	3.86	20230314	0.65	N	023150	500	45 억	37799	N	N	0	N	N
167	20230703	110305	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	7280	50	2	0.69	60644730	8378	109.15	7230	7350	7200	9390	5070	7230	7238.57	0.51	0	47	7336	7282	7216	7162	7096	7310	7190	46	2160	500	5350	10	1	7378526	537	10.77	0.74	12	0.11	676.00	9819.00	10450	20220719	-30.33	7000	20230314	4.00	9120	-20.18	20230419	7000	4.00	20230314	10450	-30.33	20220719	7000	4.00	20230314	0.65	N	023150	500	45 억	37799	N	N	0	N	N
168	20230703	100300	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	7240	10	2	0.14	28168980	3899	50.79	7230	7350	7200	9390	5070	7230	7224.67	0.51	0	839	7336	7282	7216	7162	7096	7310	7190	46	2160	500	5350	10	1	7378526	534	10.71	0.74	12	0.05	676.00	9819.00	10450	20220719	-30.72	7000	20230314	3.43	9120	-20.61	20230419	7000	3.43	20230314	10450	-30.72	20220719	7000	3.43	20230314	0.65	N	023150	500	45 억	37799	N	N	0	N	N
169	20230703	090300	00	50.00	KOSPI		음식료품	N	N	N	N	50	N	7300	70	2	0.97	269490	37	0.48	7230	7350	7230	9390	5070	7230	7283.51	0.51	0	-24	7336	7282	7216	7162	7096	7310	7190	46	2160	500	5350	10	1	7378526	539	10.80	0.74	12	0.00	676.00	9819.00	10450	20220719	-30.14	7000	20230314	4.29	9120	-19.96	20230419	7000	4.29	20230314	10450	-30.14	20220719	7000	4.29	20230314	0.65	N	023150	500	45 억	37799	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History