KissMeData/014710/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

71 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	160311	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4310	40	2	0.94	109449190	25646	39.19	4270	4310	4240	5550	2990	4270	4266.29	1.78	0	4417	4443	4356	4183	4096	3923	4400	4140	172	1280	1000	3070	5	1	17218543	742	8.94	0.31	12	0.15	482.00	13889.00	6300	20220802	-31.59	3935	20230727	9.53	6180	-30.26	20230607	3935	9.53	20230727	6300	-31.59	20220802	3935	9.53	20230727	3.29	N	014710	1000	172 억	306144	N	N	1	N	N
3	20230731	150311	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4280	10	2	0.23	98303485	23056	35.23	4270	4295	4240	5550	2990	4270	4263.68	1.78	0	4275	4443	4356	4183	4096	3923	4400	4140	172	1280	1000	3070	5	1	17218543	737	8.88	0.31	12	0.13	482.00	13889.00	6300	20220802	-32.06	3935	20230727	8.77	6180	-30.74	20230607	3935	8.77	20230727	6300	-32.06	20220802	3935	8.77	20230727	3.29	N	014710	1000	172 억	306144	N	N	6	N	N
4	20230731	140310	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4280	10	2	0.23	87519605	20536	31.38	4270	4295	4240	5550	2990	4270	4261.76	1.78	0	2954	4443	4356	4183	4096	3923	4400	4140	172	1280	1000	3070	5	1	17218543	737	8.88	0.31	12	0.12	482.00	13889.00	6300	20220802	-32.06	3935	20230727	8.77	6180	-30.74	20230607	3935	8.77	20230727	6300	-32.06	20220802	3935	8.77	20230727	3.29	N	014710	1000	172 억	306144	N	N	6	N	N
5	20230731	130312	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4255	-15	5	-0.35	71722340	16838	25.73	4270	4295	4240	5550	2990	4270	4259.55	1.78	0	1646	4443	4356	4183	4096	3923	4400	4140	172	1280	1000	3070	5	1	17218543	733	8.83	0.31	12	0.10	482.00	13889.00	6300	20220802	-32.46	3935	20230727	8.13	6180	-31.15	20230607	3935	8.13	20230727	6300	-32.46	20220802	3935	8.13	20230727	3.29	N	014710	1000	172 억	306144	N	N	6	N	N
6	20230731	120315	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4270	0	3	0.00	44620810	10484	16.02	4270	4295	4240	5550	2990	4270	4256.09	1.78	0	-196	4443	4356	4183	4096	3923	4400	4140	172	1280	1000	3070	5	1	17218543	735	8.86	0.31	12	0.06	482.00	13889.00	6300	20220802	-32.22	3935	20230727	8.51	6180	-30.91	20230607	3935	8.51	20230727	6300	-32.22	20220802	3935	8.51	20230727	3.29	N	014710	1000	172 억	306144	N	N	6	N	N
7	20230731	110314	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4275	5	2	0.12	39334305	9246	14.13	4270	4295	4240	5550	2990	4270	4254.20	1.78	0	-553	4443	4356	4183	4096	3923	4400	4140	172	1280	1000	3070	5	1	17218543	736	8.87	0.31	12	0.05	482.00	13889.00	6300	20220802	-32.14	3935	20230727	8.64	6180	-30.83	20230607	3935	8.64	20230727	6300	-32.14	20220802	3935	8.64	20230727	3.29	N	014710	1000	172 억	306144	N	N	6	N	N
8	20230731	100314	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4270	0	3	0.00	29481185	6930	10.59	4270	4295	4240	5550	2990	4270	4254.14	1.78	0	-551	4443	4356	4183	4096	3923	4400	4140	172	1280	1000	3070	5	1	17218543	735	8.86	0.31	12	0.04	482.00	13889.00	6300	20220802	-32.22	3935	20230727	8.51	6180	-30.91	20230607	3935	8.51	20230727	6300	-32.22	20220802	3935	8.51	20230727	3.29	N	014710	1000	172 억	306144	N	N	6	N	N
9	20230731	090311	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4270	0	3	0.00	704550	165	0.25	4270	4270	4270	5550	2990	4270	4270.00	1.78	0	-2	4443	4356	4183	4096	3923	4400	4140	172	1280	1000	3070	5	1	17218543	735	8.86	0.31	12	0.00	482.00	13889.00	6300	20220802	-32.22	3935	20230727	8.51	6180	-30.91	20230607	3935	8.51	20230727	6300	-32.22	20220802	3935	8.51	20230727	3.29	N	014710	1000	172 억	306144	N	N	6	N	N
10	20230728	160312	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4270	160	2	3.89	271933180	65077	81.01	4010	4270	4010	5340	2880	4110	4178.64	1.63	0	24379	4346	4227	4081	3962	3816	4287	4022	172	1230	1000	2950	5	1	17218543	735	8.86	0.31	12	0.38	482.00	13889.00	6300	20220802	-32.22	3935	20230727	8.51	6180	-30.91	20230607	3935	8.51	20230727	6300	-32.22	20220802	3935	8.51	20230727	3.45	N	014710	1000	172 억	281492	N	N	6	N	N
11	20230728	150311	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4250	140	2	3.41	229023130	54991	68.46	4010	4250	4010	5340	2880	4110	4164.74	1.63	0	23925	4346	4227	4081	3962	3816	4287	4022	172	1230	1000	2950	5	1	17218543	732	8.82	0.31	12	0.32	482.00	13889.00	6300	20220802	-32.54	3935	20230727	8.01	6180	-31.23	20230607	3935	8.01	20230727	6300	-32.54	20220802	3935	8.01	20230727	3.45	N	014710	1000	172 억	281492	N	N	0	N	N
12	20230728	140311	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4230	120	2	2.92	176526450	42612	53.05	4010	4235	4010	5340	2880	4110	4142.65	1.63	0	21985	4346	4227	4081	3962	3816	4287	4022	172	1230	1000	2950	5	1	17218543	728	8.78	0.30	12	0.25	482.00	13889.00	6300	20220802	-32.86	3935	20230727	7.50	6180	-31.55	20230607	3935	7.50	20230727	6300	-32.86	20220802	3935	7.50	20230727	3.45	N	014710	1000	172 억	281492	N	N	0	N	N
13	20230728	130312	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4210	100	2	2.43	128296105	31170	38.80	4010	4230	4010	5340	2880	4110	4116.01	1.63	0	14780	4346	4227	4081	3962	3816	4287	4022	172	1230	1000	2950	5	1	17218543	725	8.73	0.30	12	0.18	482.00	13889.00	6300	20220802	-33.17	3935	20230727	6.99	6180	-31.88	20230607	3935	6.99	20230727	6300	-33.17	20220802	3935	6.99	20230727	3.45	N	014710	1000	172 억	281492	N	N	0	N	N
14	20230728	120309	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4225	115	2	2.80	123141555	29945	37.28	4010	4230	4010	5340	2880	4110	4112.26	1.63	0	14144	4346	4227	4081	3962	3816	4287	4022	172	1230	1000	2950	5	1	17218543	727	8.77	0.30	12	0.17	482.00	13889.00	6300	20220802	-32.94	3935	20230727	7.37	6180	-31.63	20230607	3935	7.37	20230727	6300	-32.94	20220802	3935	7.37	20230727	3.45	N	014710	1000	172 억	281492	N	N	0	N	N
15	20230728	110313	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4205	95	2	2.31	95713450	23412	29.15	4010	4215	4010	5340	2880	4110	4088.22	1.63	0	10081	4346	4227	4081	3962	3816	4287	4022	172	1230	1000	2950	5	1	17218543	724	8.72	0.30	12	0.14	482.00	13889.00	6300	20220802	-33.25	3935	20230727	6.86	6180	-31.96	20230607	3935	6.86	20230727	6300	-33.25	20220802	3935	6.86	20230727	3.45	N	014710	1000	172 억	281492	N	N	0	N	N
16	20230728	100311	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4160	50	2	1.22	64619810	15967	19.88	4010	4165	4010	5340	2880	4110	4047.09	1.63	0	5398	4346	4227	4081	3962	3816	4287	4022	172	1230	1000	2950	5	1	17218543	716	8.63	0.30	12	0.09	482.00	13889.00	6300	20220802	-33.97	3935	20230727	5.72	6180	-32.69	20230607	3935	5.72	20230727	6300	-33.97	20220802	3935	5.72	20230727	3.45	N	014710	1000	172 억	281492	N	N	0	N	N
17	20230728	090312	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4070	-40	5	-0.97	44945190	11189	13.93	4010	4070	4010	5340	2880	4110	4016.91	1.63	0	3107	4346	4227	4081	3962	3816	4287	4022	172	1230	1000	2950	5	1	17218543	701	8.44	0.29	12	0.06	482.00	13889.00	6300	20220802	-35.40	3935	20230727	3.43	6180	-34.14	20230607	3935	3.43	20230727	6300	-35.40	20220802	3935	3.43	20230727	3.45	N	014710	1000	172 억	281492	N	N	0	N	N
18	20230727	160312	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4110	95	2	2.37	324576250	79580	51.80	3935	4200	3935	5210	2815	4015	4078.58	1.32	14322	54535	4308	4161	4068	3921	3828	4115	3875	172	1197	1000	2890	5	1	17218543	708	8.53	0.30	12	0.46	482.00	13889.00	6300	20220802	-34.76	3935	20230727	4.45	6180	-33.50	20230607	3935	4.45	20230727	6300	-34.76	20220802	3935	4.45	20230727	3.47	N	014710	1000	172 억	227023	N	N	0	N	N
19	20230727	150310	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4170	155	2	3.86	313889730	76990	50.11	3935	4200	3935	5210	2815	4015	4077.02	1.32	14322	53636	4308	4161	4068	3921	3828	4115	3875	172	1197	1000	2890	5	1	17218543	718	8.65	0.30	12	0.45	482.00	13889.00	6300	20220802	-33.81	3935	20230727	5.97	6180	-32.52	20230607	3935	5.97	20230727	6300	-33.81	20220802	3935	5.97	20230727	3.47	N	014710	1000	172 억	227023	N	N	0	N	N
20	20230727	140309	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4170	155	2	3.86	303915665	74594	48.55	3935	4200	3935	5210	2815	4015	4074.26	1.32	14322	52139	4308	4161	4068	3921	3828	4115	3875	172	1197	1000	2890	5	1	17218543	718	8.65	0.30	12	0.43	482.00	13889.00	6300	20220802	-33.81	3935	20230727	5.97	6180	-32.52	20230607	3935	5.97	20230727	6300	-33.81	20220802	3935	5.97	20230727	3.47	N	014710	1000	172 억	227023	N	N	0	N	N
21	20230727	130310	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4170	155	2	3.86	295298420	72523	47.20	3935	4200	3935	5210	2815	4015	4071.79	1.32	14322	51018	4308	4161	4068	3921	3828	4115	3875	172	1197	1000	2890	5	1	17218543	718	8.65	0.30	12	0.42	482.00	13889.00	6300	20220802	-33.81	3935	20230727	5.97	6180	-32.52	20230607	3935	5.97	20230727	6300	-33.81	20220802	3935	5.97	20230727	3.47	N	014710	1000	172 억	227023	N	N	0	N	N
22	20230727	120311	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4190	175	2	4.36	288126365	70793	46.08	3935	4200	3935	5210	2815	4015	4069.98	1.32	14322	51204	4308	4161	4068	3921	3828	4115	3875	172	1197	1000	2890	5	1	17218543	721	8.69	0.30	12	0.41	482.00	13889.00	6300	20220802	-33.49	3935	20230727	6.48	6180	-32.20	20230607	3935	6.48	20230727	6300	-33.49	20220802	3935	6.48	20230727	3.47	N	014710	1000	172 억	227023	N	N	0	N	N
23	20230727	110310	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4190	175	2	4.36	276657675	68055	44.30	3935	4190	3935	5210	2815	4015	4065.21	1.32	14322	51087	4308	4161	4068	3921	3828	4115	3875	172	1197	1000	2890	5	1	17218543	721	8.69	0.30	12	0.40	482.00	13889.00	6300	20220802	-33.49	3935	20230727	6.48	6180	-32.20	20230607	3935	6.48	20230727	6300	-33.49	20220802	3935	6.48	20230727	3.47	N	014710	1000	172 억	227023	N	N	0	N	N
24	20230727	100310	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4115	100	2	2.49	161069390	40189	26.16	3935	4135	3935	5210	2815	4015	4007.80	1.32	14322	28548	4308	4161	4068	3921	3828	4115	3875	172	1197	1000	2890	5	1	17218543	709	8.54	0.30	12	0.23	482.00	13889.00	6300	20220802	-34.68	3935	20230727	4.57	6180	-33.41	20230607	3935	4.57	20230727	6300	-34.68	20220802	3935	4.57	20230727	3.47	N	014710	1000	172 억	227023	N	N	0	N	N
25	20230727	090309	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4035	20	2	0.50	91993565	23165	15.08	3935	4040	3935	5210	2815	4015	3971.23	1.32	14322	18027	4308	4161	4068	3921	3828	4115	3875	172	1197	1000	2890	5	1	17218543	695	8.37	0.29	12	0.13	482.00	13889.00	6300	20220802	-35.95	3935	20230727	2.54	6180	-34.71	20230607	3935	2.54	20230727	6300	-35.95	20220802	3935	2.54	20230727	3.47	N	014710	1000	172 억	227023	N	N	0	N	N
26	20230726	160309	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4015	-175	5	-4.18	565910490	141134	165.62	4175	4215	3975	5440	2935	4190	4009.74	1.24	0	12233	4570	4380	4190	4000	3810	4285	3905	172	1252	1000	3010	5	1	17218543	691	8.33	0.29	12	0.82	482.00	13889.00	6300	20220802	-36.27	3975	20230726	1.01	6180	-35.03	20230607	3975	1.01	20230726	6300	-36.27	20220802	3975	1.01	20230726	3.47	N	014710	1000	172 억	212701	N	N	0	N	N
27	20230726	150310	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4030	-160	5	-3.82	513592720	128025	150.24	4175	4215	3975	5440	2935	4190	4011.66	1.24	0	8104	4570	4380	4190	4000	3810	4285	3905	172	1252	1000	3010	5	1	17218543	694	8.36	0.29	12	0.74	482.00	13889.00	6300	20220802	-36.03	3975	20230726	1.38	6180	-34.79	20230607	3975	1.38	20230726	6300	-36.03	20220802	3975	1.38	20230726	3.47	N	014710	1000	172 억	212701	N	N	0	N	N
28	20230726	140311	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3975	-215	5	-5.13	454039820	113168	132.81	4175	4215	3975	5440	2935	4190	4012.09	1.24	0	1601	4570	4380	4190	4000	3810	4285	3905	172	1252	1000	3010	5	1	17218543	684	8.25	0.29	12	0.66	482.00	13889.00	6300	20220802	-36.90	3975	20230726	0.00	6180	-35.68	20230607	3975	0.00	20230726	6300	-36.90	20220802	3975	0.00	20230726	3.47	N	014710	1000	172 억	212701	N	N	0	N	N
29	20230726	130308	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	3980	-210	5	-5.01	390493215	97229	114.10	4175	4215	3980	5440	2935	4190	4016.22	1.24	0	779	4570	4380	4190	4000	3810	4285	3905	172	1252	1000	3010	5	1	17218543	685	8.26	0.29	12	0.56	482.00	13889.00	6300	20220802	-36.83	3980	20230726	0.00	6180	-35.60	20230607	3980	0.00	20230726	6300	-36.83	20220802	3980	0.00	20230726	3.47	N	014710	1000	172 억	212701	N	N	0	N	N
30	20230726	120309	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4015	-175	5	-4.18	334106965	83095	97.51	4175	4215	3980	5440	2935	4190	4020.78	1.24	0	2788	4570	4380	4190	4000	3810	4285	3905	172	1252	1000	3010	5	1	17218543	691	8.33	0.29	12	0.48	482.00	13889.00	6300	20220802	-36.27	3980	20230726	0.88	6180	-35.03	20230607	3980	0.88	20230726	6300	-36.27	20220802	3980	0.88	20230726	3.47	N	014710	1000	172 억	212701	N	N	0	N	N
31	20230726	110308	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4000	-190	5	-4.53	293051305	72851	85.49	4175	4215	3980	5440	2935	4190	4022.61	1.24	0	-1957	4570	4380	4190	4000	3810	4285	3905	172	1252	1000	3010	5	1	17218543	689	8.30	0.29	12	0.42	482.00	13889.00	6300	20220802	-36.51	3980	20230726	0.50	6180	-35.28	20230607	3980	0.50	20230726	6300	-36.51	20220802	3980	0.50	20230726	3.47	N	014710	1000	172 억	212701	N	N	0	N	N
32	20230726	100310	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4045	-145	5	-3.46	86323995	21102	24.76	4175	4215	4030	5440	2935	4190	4090.80	1.24	0	-1154	4570	4380	4190	4000	3810	4285	3905	172	1252	1000	3010	5	1	17218543	696	8.39	0.29	12	0.12	482.00	13889.00	6300	20220802	-35.79	4000	20230725	1.12	6180	-34.55	20230607	4000	1.12	20230725	6300	-35.79	20220802	4000	1.12	20230725	3.47	N	014710	1000	172 억	212701	N	N	0	N	N
33	20230726	090307	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4185	-5	5	-0.12	3410165	815	0.96	4175	4215	4175	5440	2935	4190	4184.25	1.24	0	-291	4570	4380	4190	4000	3810	4285	3905	172	1252	1000	3010	5	1	17218543	721	8.68	0.30	12	0.00	482.00	13889.00	6300	20220802	-33.57	4000	20230725	4.62	6180	-32.28	20230607	4000	4.62	20230725	6300	-33.57	20220802	4000	4.62	20230725	3.47	N	014710	1000	172 억	212701	N	N	0	N	N
34	20230725	160307	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4190	-160	5	-3.68	361211415	85036	100.59	4350	4380	4000	5650	3045	4350	4247.75	1.17	0	12803	4736	4542	4446	4252	4156	4495	4205	172	1302	1000	3130	5	1	17218543	721	8.69	0.30	12	0.49	482.00	13889.00	6430	20220722	-34.84	4000	20230725	4.75	6180	-32.20	20230607	4000	4.75	20230725	6300	-33.49	20220802	4000	4.75	20230725	3.48	N	014710	1000	172 억	200622	N	N	0	N	N
35	20230725	150305	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4140	-210	5	-4.83	330948640	77786	92.01	4350	4380	4000	5650	3045	4350	4254.60	1.17	0	9892	4736	4542	4446	4252	4156	4495	4205	172	1302	1000	3130	5	1	17218543	713	8.59	0.30	12	0.45	482.00	13889.00	6430	20220722	-35.61	4000	20230725	3.50	6180	-33.01	20230607	4000	3.50	20230725	6300	-34.29	20220802	4000	3.50	20230725	3.48	N	014710	1000	172 억	200622	N	N	0	N	N
36	20230725	140305	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4260	-90	5	-2.07	208468250	48471	57.34	4350	4380	4230	5650	3045	4350	4300.89	1.17	0	174	4736	4542	4446	4252	4156	4495	4205	172	1302	1000	3130	5	1	17218543	734	8.84	0.31	12	0.28	482.00	13889.00	6430	20220722	-33.75	4230	20230725	0.71	6180	-31.07	20230607	4230	0.71	20230725	6300	-32.38	20220802	4230	0.71	20230725	3.48	N	014710	1000	172 억	200622	N	N	0	N	N
37	20230725	130307	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4295	-55	5	-1.26	142583915	32987	39.02	4350	4380	4280	5650	3045	4350	4322.43	1.17	0	23	4736	4542	4446	4252	4156	4495	4205	172	1302	1000	3130	5	1	17218543	740	8.91	0.31	12	0.19	482.00	13889.00	6430	20220722	-33.20	4280	20230725	0.35	6180	-30.50	20230607	4280	0.35	20230725	6300	-31.83	20220802	4280	0.35	20230725	3.48	N	014710	1000	172 억	200622	N	N	0	N	N
38	20230725	120308	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4295	-55	5	-1.26	127202815	29400	34.78	4350	4380	4290	5650	3045	4350	4326.63	1.17	0	332	4736	4542	4446	4252	4156	4495	4205	172	1302	1000	3130	5	1	17218543	740	8.91	0.31	12	0.17	482.00	13889.00	6430	20220722	-33.20	4290	20230725	0.12	6180	-30.50	20230607	4290	0.12	20230725	6300	-31.83	20220802	4290	0.12	20230725	3.48	N	014710	1000	172 억	200622	N	N	0	N	N
39	20230725	110306	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4315	-35	5	-0.80	88061235	20305	24.02	4350	4380	4315	5650	3045	4350	4336.92	1.17	0	1636	4736	4542	4446	4252	4156	4495	4205	172	1302	1000	3130	5	1	17218543	743	8.95	0.31	12	0.12	482.00	13889.00	6430	20220722	-32.89	4315	20230725	0.00	6180	-30.18	20230607	4315	0.00	20230725	6300	-31.51	20220802	4315	0.00	20230725	3.48	N	014710	1000	172 억	200622	N	N	0	N	N
40	20230725	100306	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4320	-30	5	-0.69	60393095	13903	16.45	4350	4380	4320	5650	3045	4350	4343.89	1.17	0	1731	4736	4542	4446	4252	4156	4495	4205	172	1302	1000	3130	5	1	17218543	744	8.96	0.31	12	0.08	482.00	13889.00	6430	20220722	-32.81	4320	20230725	0.00	6180	-30.10	20230607	4320	0.00	20230725	6300	-31.43	20220802	4320	0.00	20230725	3.48	N	014710	1000	172 억	200622	N	N	0	N	N
41	20230725	090307	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	4375	25	2	0.57	6820130	1567	1.85	4350	4380	4350	5650	3045	4350	4352.35	1.17	0	-91	4736	4542	4446	4252	4156	4495	4205	172	1302	1000	3130	5	1	17218543	753	9.08	0.31	12	0.01	482.00	13889.00	6430	20220722	-31.96	4350	20230725	0.57	6180	-29.21	20230607	4350	0.57	20230725	6300	-30.56	20220802	4350	0.57	20230725	3.48	N	014710	1000	172 억	200622	N	N	0	N	N
42	20230724	160306	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	4350	-290	5	-6.25	364825575	82322	574.83	4595	4640	4350	6030	3250	4640	4432.07	1.16	0	-319	4720	4680	4640	4600	4560	4660	4580	172	1390	1000	3340	5	1	17218543	749	9.02	0.31	12	0.48	482.00	13889.00	6430	20220722	-32.35	4350	20230724	0.00	6180	-29.61	20230607	4350	0.00	20230724	6300	-30.95	20220802	4350	0.00	20230724	3.53	N	014710	1000	172 억	199913	N	N	0	N	N
43	20230724	150305	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	4385	-255	5	-5.50	337845135	76125	531.56	4595	4640	4350	6030	3250	4640	4438.03	1.16	0	185	4720	4680	4640	4600	4560	4660	4580	172	1390	1000	3340	5	1	17218543	755	9.10	0.32	12	0.44	482.00	13889.00	6430	20220722	-31.80	4350	20230724	0.80	6180	-29.05	20230607	4350	0.80	20230724	6300	-30.40	20220802	4350	0.80	20230724	3.53	N	014710	1000	172 억	199913	N	N	0	N	N
44	20230724	140304	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	4405	-235	5	-5.06	271500900	60938	425.51	4595	4640	4355	6030	3250	4640	4455.36	1.16	0	109	4720	4680	4640	4600	4560	4660	4580	172	1390	1000	3340	5	1	17218543	758	9.14	0.32	12	0.35	482.00	13889.00	6430	20220722	-31.49	4355	20230724	1.15	6180	-28.72	20230607	4355	1.15	20230724	6300	-30.08	20220802	4355	1.15	20230724	3.53	N	014710	1000	172 억	199913	N	N	0	N	N
45	20230724	130305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4435	-205	5	-4.42	197646025	44157	308.34	4595	4640	4405	6030	3250	4640	4475.98	1.16	0	2658	4720	4680	4640	4600	4560	4660	4580	172	1390	1000	3340	5	1	17218543	764	9.20	0.32	12	0.26	482.00	13889.00	6430	20220722	-31.03	4400	20221017	0.80	6180	-28.24	20230607	4405	0.68	20230724	6300	-29.60	20220802	4400	0.80	20221017	3.53	N	014710	1000	172 억	199913	N	N	0	N	N
46	20230724	120304	57	100.00	KOSPI		음식료품	N	N	N	N		N	4450	-190	5	-4.09	160785540	35824	250.15	4595	4640	4405	6030	3250	4640	4488.21	1.16	0	728	4720	4680	4640	4600	4560	4660	4580	172	1390	1000	3340	5	1	17218543	766	9.23	0.32	12	0.21	482.00	13889.00	6430	20220722	-30.79	4400	20221017	1.14	6180	-27.99	20230607	4405	1.02	20230724	6300	-29.37	20220802	4400	1.14	20221017	3.53	N	014710	1000	172 억	199913	N	N	0	N	N
47	20230724	110307	57	100.00	KOSPI		음식료품	N	N	N	N		N	4520	-120	5	-2.59	90274090	19911	139.03	4595	4640	4480	6030	3250	4640	4533.88	1.16	0	-3326	4720	4680	4640	4600	4560	4660	4580	172	1390	1000	3340	5	1	17218543	778	9.38	0.33	12	0.12	482.00	13889.00	6430	20220722	-29.70	4400	20221017	2.73	6180	-26.86	20230607	4435	1.92	20230103	6300	-28.25	20220802	4400	2.73	20221017	3.53	N	014710	1000	172 억	199913	N	N	0	N	N
48	20230724	100303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4540	-100	5	-2.16	61343565	13470	94.06	4595	4640	4500	6030	3250	4640	4554.09	1.16	0	-2897	4720	4680	4640	4600	4560	4660	4580	172	1390	1000	3340	5	1	17218543	782	9.42	0.33	12	0.08	482.00	13889.00	6430	20220722	-29.39	4400	20221017	3.18	6180	-26.54	20230607	4435	2.37	20230103	6300	-27.94	20220802	4400	3.18	20221017	3.53	N	014710	1000	172 억	199913	N	N	0	N	N
49	20230724	090304	57	100.00	KOSPI		음식료품	N	N	N	N		N	4640	0	3	0.00	3492640	760	5.31	4595	4640	4590	6030	3250	4640	4595.58	1.16	0	138	4720	4680	4640	4600	4560	4660	4580	172	1390	1000	3340	5	1	17218543	799	9.63	0.33	12	0.00	482.00	13889.00	6430	20220722	-27.84	4400	20221017	5.45	6180	-24.92	20230607	4435	4.62	20230103	6300	-26.35	20220802	4400	5.45	20221017	3.53	N	014710	1000	172 억	199913	N	N	0	N	N
50	20230721	160303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4640	-35	5	-0.75	64018115	13790	118.41	4675	4680	4600	6070	3275	4675	4642.36	1.17	0	-761	4731	4702	4671	4642	4611	4717	4657	172	1397	1000	3360	5	1	17218543	799	9.63	0.33	12	0.08	482.00	13889.00	6430	20220722	-27.84	4400	20221017	5.45	6180	-24.92	20230607	4435	4.62	20230103	6430	-27.84	20220722	4400	5.45	20221017	3.54	N	014710	1000	172 억	200746	N	N	6	N	N
51	20230721	150305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4640	-35	5	-0.75	43725075	9400	80.71	4675	4680	4630	6070	3275	4675	4651.60	1.17	0	-388	4731	4702	4671	4642	4611	4717	4657	172	1397	1000	3360	5	1	17218543	799	9.63	0.33	12	0.05	482.00	13889.00	6430	20220722	-27.84	4400	20221017	5.45	6180	-24.92	20230607	4435	4.62	20230103	6430	-27.84	20220722	4400	5.45	20221017	3.54	N	014710	1000	172 억	200746	N	N	6	N	N
52	20230721	140303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4650	-25	5	-0.53	26581575	5708	49.01	4675	4680	4640	6070	3275	4675	4656.90	1.17	0	-499	4731	4702	4671	4642	4611	4717	4657	172	1397	1000	3360	5	1	17218543	801	9.65	0.33	12	0.03	482.00	13889.00	6430	20220722	-27.68	4400	20221017	5.68	6180	-24.76	20230607	4435	4.85	20230103	6430	-27.68	20220722	4400	5.68	20221017	3.54	N	014710	1000	172 억	200746	N	N	6	N	N
53	20230721	130303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4650	-25	5	-0.53	20383875	4375	37.57	4675	4680	4640	6070	3275	4675	4659.17	1.17	0	-499	4731	4702	4671	4642	4611	4717	4657	172	1397	1000	3360	5	1	17218543	801	9.65	0.33	12	0.03	482.00	13889.00	6430	20220722	-27.68	4400	20221017	5.68	6180	-24.76	20230607	4435	4.85	20230103	6430	-27.68	20220722	4400	5.68	20221017	3.54	N	014710	1000	172 억	200746	N	N	6	N	N
54	20230721	120306	57	100.00	KOSPI		음식료품	N	N	N	N		N	4655	-20	5	-0.43	15635720	3354	28.80	4675	4680	4640	6070	3275	4675	4661.81	1.17	0	-379	4731	4702	4671	4642	4611	4717	4657	172	1397	1000	3360	5	1	17218543	802	9.66	0.34	12	0.02	482.00	13889.00	6430	20220722	-27.60	4400	20221017	5.80	6180	-24.68	20230607	4435	4.96	20230103	6430	-27.60	20220722	4400	5.80	20221017	3.54	N	014710	1000	172 억	200746	N	N	6	N	N
55	20230721	110305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4670	-5	5	-0.11	11659050	2501	21.48	4675	4680	4640	6070	3275	4675	4661.76	1.17	0	-418	4731	4702	4671	4642	4611	4717	4657	172	1397	1000	3360	5	1	17218543	804	9.69	0.34	12	0.01	482.00	13889.00	6430	20220722	-27.37	4400	20221017	6.14	6180	-24.43	20230607	4435	5.30	20230103	6430	-27.37	20220722	4400	6.14	20221017	3.54	N	014710	1000	172 억	200746	N	N	6	N	N
56	20230721	100305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4660	-15	5	-0.32	5125615	1098	9.43	4675	4680	4645	6070	3275	4675	4668.14	1.17	0	-108	4731	4702	4671	4642	4611	4717	4657	172	1397	1000	3360	5	1	17218543	802	9.67	0.34	12	0.01	482.00	13889.00	6430	20220722	-27.53	4400	20221017	5.91	6180	-24.60	20230607	4435	5.07	20230103	6430	-27.53	20220722	4400	5.91	20221017	3.54	N	014710	1000	172 억	200746	N	N	6	N	N
57	20230721	090305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4675	0	3	0.00	780695	167	1.43	4675	4675	4645	6070	3275	4675	4674.82	1.17	0	143	4731	4702	4671	4642	4611	4717	4657	172	1397	1000	3360	5	1	17218543	805	9.70	0.34	12	0.00	482.00	13889.00	6430	20220722	-27.29	4400	20221017	6.25	6180	-24.35	20230607	4435	5.41	20230103	6430	-27.29	20220722	4400	6.25	20221017	3.54	N	014710	1000	172 억	200746	N	N	6	N	N
58	20230720	160303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4675	-30	5	-0.64	54091005	11578	67.87	4640	4700	4640	6110	3295	4705	4671.82	1.16	0	308	4801	4752	4701	4652	4601	4727	4627	172	1407	1000	3380	5	1	17218543	805	9.70	0.34	12	0.07	482.00	13889.00	6430	20220722	-27.29	4400	20221017	6.25	6180	-24.35	20230607	4435	5.41	20230103	6430	-27.29	20220722	4400	6.25	20221017	3.53	N	014710	1000	172 억	200444	N	N	6	N	N
59	20230720	150302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4680	-25	5	-0.53	42205660	9036	52.97	4640	4700	4640	6110	3295	4705	4670.83	1.16	0	139	4801	4752	4701	4652	4601	4727	4627	172	1407	1000	3380	5	1	17218543	806	9.71	0.34	12	0.05	482.00	13889.00	6430	20220722	-27.22	4400	20221017	6.36	6180	-24.27	20230607	4435	5.52	20230103	6430	-27.22	20220722	4400	6.36	20221017	3.53	N	014710	1000	172 억	200444	N	N	6	N	N
60	20230720	140302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4675	-30	5	-0.64	37305785	7989	46.83	4640	4700	4640	6110	3295	4705	4669.64	1.16	0	-127	4801	4752	4701	4652	4601	4727	4627	172	1407	1000	3380	5	1	17218543	805	9.70	0.34	12	0.05	482.00	13889.00	6430	20220722	-27.29	4400	20221017	6.25	6180	-24.35	20230607	4435	5.41	20230103	6430	-27.29	20220722	4400	6.25	20221017	3.53	N	014710	1000	172 억	200444	N	N	6	N	N
61	20230720	130302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4680	-25	5	-0.53	25332505	5423	31.79	4640	4700	4640	6110	3295	4705	4671.31	1.16	0	46	4801	4752	4701	4652	4601	4727	4627	172	1407	1000	3380	5	1	17218543	806	9.71	0.34	12	0.03	482.00	13889.00	6430	20220722	-27.22	4400	20221017	6.36	6180	-24.27	20230607	4435	5.52	20230103	6430	-27.22	20220722	4400	6.36	20221017	3.53	N	014710	1000	172 억	200444	N	N	6	N	N
62	20230720	120305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4665	-40	5	-0.85	17118045	3665	21.49	4640	4700	4640	6110	3295	4705	4670.68	1.16	0	46	4801	4752	4701	4652	4601	4727	4627	172	1407	1000	3380	5	1	17218543	803	9.68	0.34	12	0.02	482.00	13889.00	6430	20220722	-27.45	4400	20221017	6.02	6180	-24.51	20230607	4435	5.19	20230103	6430	-27.45	20220722	4400	6.02	20221017	3.53	N	014710	1000	172 억	200444	N	N	6	N	N
63	20230720	110303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4665	-40	5	-0.85	15616035	3343	19.60	4640	4700	4640	6110	3295	4705	4671.26	1.16	0	84	4801	4752	4701	4652	4601	4727	4627	172	1407	1000	3380	5	1	17218543	803	9.68	0.34	12	0.02	482.00	13889.00	6430	20220722	-27.45	4400	20221017	6.02	6180	-24.51	20230607	4435	5.19	20230103	6430	-27.45	20220722	4400	6.02	20221017	3.53	N	014710	1000	172 억	200444	N	N	6	N	N
64	20230720	100301	57	100.00	KOSPI		음식료품	N	N	N	N		N	4685	-20	5	-0.43	10657235	2280	13.37	4640	4700	4640	6110	3295	4705	4674.23	1.16	0	-8	4801	4752	4701	4652	4601	4727	4627	172	1407	1000	3380	5	1	17218543	807	9.72	0.34	12	0.01	482.00	13889.00	6430	20220722	-27.14	4400	20221017	6.48	6180	-24.19	20230607	4435	5.64	20230103	6430	-27.14	20220722	4400	6.48	20221017	3.53	N	014710	1000	172 억	200444	N	N	6	N	N
65	20230720	090301	57	100.00	KOSPI		음식료품	N	N	N	N		N	4700	-5	5	-0.11	2113645	455	2.67	4640	4700	4640	6110	3295	4705	4645.37	1.16	0	-4	4801	4752	4701	4652	4601	4727	4627	172	1407	1000	3380	5	1	17218543	809	9.75	0.34	12	0.00	482.00	13889.00	6430	20220722	-26.91	4400	20221017	6.82	6180	-23.95	20230607	4435	5.98	20230103	6430	-26.91	20220722	4400	6.82	20221017	3.53	N	014710	1000	172 억	200444	N	N	6	N	N
66	20230719	160307	57	100.00	KOSPI		음식료품	N	N	N	N		N	4705	-5	5	-0.11	77953615	16633	46.80	4710	4750	4650	6120	3300	4710	4686.68	1.17	0	-1522	4870	4790	4710	4630	4550	4830	4670	172	1410	1000	3390	5	1	17218543	810	9.76	0.34	12	0.10	482.00	13889.00	6430	20220722	-26.83	4400	20221017	6.93	6180	-23.87	20230607	4435	6.09	20230103	6430	-26.83	20220722	4400	6.93	20221017	3.52	N	014710	1000	172 억	201879	N	N	6	N	N
67	20230719	150305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4690	-20	5	-0.42	54573430	11623	32.70	4710	4750	4665	6120	3300	4710	4695.30	1.17	0	-1575	4870	4790	4710	4630	4550	4830	4670	172	1410	1000	3390	5	1	17218543	808	9.73	0.34	12	0.07	482.00	13889.00	6430	20220722	-27.06	4400	20221017	6.59	6180	-24.11	20230607	4435	5.75	20230103	6430	-27.06	20220722	4400	6.59	20221017	3.52	N	014710	1000	172 억	201879	N	N	20	N	N
68	20230719	140306	57	100.00	KOSPI		음식료품	N	N	N	N		N	4710	0	3	0.00	38724670	8234	23.17	4710	4750	4680	6120	3300	4710	4703.02	1.17	0	-1685	4870	4790	4710	4630	4550	4830	4670	172	1410	1000	3390	5	1	17218543	811	9.77	0.34	12	0.05	482.00	13889.00	6430	20220722	-26.75	4400	20221017	7.05	6180	-23.79	20230607	4435	6.20	20230103	6430	-26.75	20220722	4400	7.05	20221017	3.52	N	014710	1000	172 억	201879	N	N	20	N	N
69	20230719	130303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4710	0	3	0.00	32011055	6807	19.15	4710	4750	4680	6120	3300	4710	4702.67	1.17	0	-1454	4870	4790	4710	4630	4550	4830	4670	172	1410	1000	3390	5	1	17218543	811	9.77	0.34	12	0.04	482.00	13889.00	6430	20220722	-26.75	4400	20221017	7.05	6180	-23.79	20230607	4435	6.20	20230103	6430	-26.75	20220722	4400	7.05	20221017	3.52	N	014710	1000	172 억	201879	N	N	20	N	N
70	20230719	120305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4710	0	3	0.00	30269570	6437	18.11	4710	4750	4680	6120	3300	4710	4702.43	1.17	0	-1454	4870	4790	4710	4630	4550	4830	4670	172	1410	1000	3390	5	1	17218543	811	9.77	0.34	12	0.04	482.00	13889.00	6430	20220722	-26.75	4400	20221017	7.05	6180	-23.79	20230607	4435	6.20	20230103	6430	-26.75	20220722	4400	7.05	20221017	3.52	N	014710	1000	172 억	201879	N	N	20	N	N
71	20230719	110305	57	100.00	KOSPI		음식료품	N	N	N	N		N	4710	0	3	0.00	29277320	6226	17.52	4710	4750	4680	6120	3300	4710	4702.43	1.17	0	-1454	4870	4790	4710	4630	4550	4830	4670	172	1410	1000	3390	5	1	17218543	811	9.77	0.34	12	0.04	482.00	13889.00	6430	20220722	-26.75	4400	20221017	7.05	6180	-23.79	20230607	4435	6.20	20230103	6430	-26.75	20220722	4400	7.05	20221017	3.52	N	014710	1000	172 억	201879	N	N	20	N	N
72	20230719	100304	57	100.00	KOSPI		음식료품	N	N	N	N		N	4715	5	2	0.11	21349965	4541	12.78	4710	4750	4680	6120	3300	4710	4701.60	1.17	0	-1454	4870	4790	4710	4630	4550	4830	4670	172	1410	1000	3390	5	1	17218543	812	9.78	0.34	12	0.03	482.00	13889.00	6430	20220722	-26.67	4400	20221017	7.16	6180	-23.71	20230607	4435	6.31	20230103	6430	-26.67	20220722	4400	7.16	20221017	3.52	N	014710	1000	172 억	201879	N	N	20	N	N
73	20230719	090306	57	100.00	KOSPI		음식료품	N	N	N	N		N	4715	5	2	0.11	1124775	238	0.67	4710	4750	4705	6120	3300	4710	4725.95	1.17	0	-166	4870	4790	4710	4630	4550	4830	4670	172	1410	1000	3390	5	1	17218543	812	9.78	0.34	12	0.00	482.00	13889.00	6430	20220722	-26.67	4400	20221017	7.16	6180	-23.71	20230607	4435	6.31	20230103	6430	-26.67	20220722	4400	7.16	20221017	3.52	N	014710	1000	172 억	201879	N	N	20	N	N
74	20230718	160304	57	100.00	KOSPI		음식료품	N	N	N	N		N	4710	35	2	0.75	165418200	34940	177.05	4630	4790	4630	6070	3275	4675	4734.35	1.19	0	-3029	4841	4757	4681	4597	4521	4720	4560	172	1397	1000	3360	5	1	17218543	811	9.77	0.34	12	0.20	482.00	13889.00	6430	20220722	-26.75	4400	20221017	7.05	6180	-23.79	20230607	4435	6.20	20230103	6430	-26.75	20220722	4400	7.05	20221017	3.58	N	014710	1000	172 억	205226	N	N	20	N	N
75	20230718	150304	57	100.00	KOSPI		음식료품	N	N	N	N		N	4715	40	2	0.86	157398290	33237	168.42	4630	4790	4630	6070	3275	4675	4735.63	1.19	0	-2840	4841	4757	4681	4597	4521	4720	4560	172	1397	1000	3360	5	1	17218543	812	9.78	0.34	12	0.19	482.00	13889.00	6430	20220722	-26.67	4400	20221017	7.16	6180	-23.71	20230607	4435	6.31	20230103	6430	-26.67	20220722	4400	7.16	20221017	3.58	N	014710	1000	172 억	205226	N	N	47	N	N
76	20230718	140302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4720	45	2	0.96	151307440	31944	161.86	4630	4790	4630	6070	3275	4675	4736.65	1.19	0	-2569	4841	4757	4681	4597	4521	4720	4560	172	1397	1000	3360	5	1	17218543	813	9.79	0.34	12	0.19	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.58	N	014710	1000	172 억	205226	N	N	47	N	N
77	20230718	130303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4720	45	2	0.96	142753590	30125	152.65	4630	4790	4630	6070	3275	4675	4738.71	1.19	0	-2009	4841	4757	4681	4597	4521	4720	4560	172	1397	1000	3360	5	1	17218543	813	9.79	0.34	12	0.17	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.58	N	014710	1000	172 억	205226	N	N	47	N	N
78	20230718	120304	57	100.00	KOSPI		음식료품	N	N	N	N		N	4735	60	2	1.28	114686295	24162	122.43	4630	4790	4630	6070	3275	4675	4746.56	1.19	0	-1535	4841	4757	4681	4597	4521	4720	4560	172	1397	1000	3360	5	1	17218543	815	9.82	0.34	12	0.14	482.00	13889.00	6430	20220722	-26.36	4400	20221017	7.61	6180	-23.38	20230607	4435	6.76	20230103	6430	-26.36	20220722	4400	7.61	20221017	3.58	N	014710	1000	172 억	205226	N	N	47	N	N
79	20230718	110304	57	100.00	KOSPI		음식료품	N	N	N	N		N	4740	65	2	1.39	105309550	22176	112.37	4630	4790	4630	6070	3275	4675	4748.81	1.19	0	-1556	4841	4757	4681	4597	4521	4720	4560	172	1397	1000	3360	5	1	17218543	816	9.83	0.34	12	0.13	482.00	13889.00	6430	20220722	-26.28	4400	20221017	7.73	6180	-23.30	20230607	4435	6.88	20230103	6430	-26.28	20220722	4400	7.73	20221017	3.58	N	014710	1000	172 억	205226	N	N	47	N	N
80	20230718	100302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4770	95	2	2.03	80147105	16862	85.44	4630	4790	4630	6070	3275	4675	4753.12	1.19	0	-1196	4841	4757	4681	4597	4521	4720	4560	172	1397	1000	3360	5	1	17218543	821	9.90	0.34	12	0.10	482.00	13889.00	6430	20220722	-25.82	4400	20221017	8.41	6180	-22.82	20230607	4435	7.55	20230103	6430	-25.82	20220722	4400	8.41	20221017	3.58	N	014710	1000	172 억	205226	N	N	47	N	N
81	20230718	090302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4690	15	2	0.32	4846935	1036	5.25	4630	4700	4630	6070	3275	4675	4678.51	1.19	0	278	4841	4757	4681	4597	4521	4720	4560	172	1397	1000	3360	5	1	17218543	808	9.73	0.34	12	0.01	482.00	13889.00	6430	20220722	-27.06	4400	20221017	6.59	6180	-24.11	20230607	4435	5.75	20230103	6430	-27.06	20220722	4400	6.59	20221017	3.58	N	014710	1000	172 억	205226	N	N	47	N	N
82	20230717	160303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4675	-15	5	-0.32	92244400	19722	66.09	4700	4765	4605	6090	3285	4690	4677.23	1.19	0	-216	4776	4732	4691	4647	4606	4732	4647	172	1402	1000	3370	5	1	17218543	805	9.70	0.34	12	0.11	482.00	13889.00	6430	20220722	-27.29	4400	20221017	6.25	6180	-24.35	20230607	4435	5.41	20230103	6430	-27.29	20220722	4400	6.25	20221017	3.59	N	014710	1000	172 억	205000	N	N	47	N	N
83	20230717	150302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4670	-20	5	-0.43	83639425	17879	59.91	4700	4765	4605	6090	3285	4690	4678.08	1.19	0	-426	4776	4732	4691	4647	4606	4732	4647	172	1402	1000	3370	5	1	17218543	804	9.69	0.34	12	0.10	482.00	13889.00	6430	20220722	-27.37	4400	20221017	6.14	6180	-24.43	20230607	4435	5.30	20230103	6430	-27.37	20220722	4400	6.14	20221017	3.59	N	014710	1000	172 억	205000	N	N	10	N	N
84	20230717	140302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4665	-25	5	-0.53	79268220	16941	56.77	4700	4765	4605	6090	3285	4690	4679.08	1.19	0	-374	4776	4732	4691	4647	4606	4732	4647	172	1402	1000	3370	5	1	17218543	803	9.68	0.34	12	0.10	482.00	13889.00	6430	20220722	-27.45	4400	20221017	6.02	6180	-24.51	20230607	4435	5.19	20230103	6430	-27.45	20220722	4400	6.02	20221017	3.59	N	014710	1000	172 억	205000	N	N	10	N	N
85	20230717	130300	57	100.00	KOSPI		음식료품	N	N	N	N		N	4680	-10	5	-0.21	78693925	16818	56.35	4700	4765	4605	6090	3285	4690	4679.15	1.19	0	-374	4776	4732	4691	4647	4606	4732	4647	172	1402	1000	3370	5	1	17218543	806	9.71	0.34	12	0.10	482.00	13889.00	6430	20220722	-27.22	4400	20221017	6.36	6180	-24.27	20230607	4435	5.52	20230103	6430	-27.22	20220722	4400	6.36	20221017	3.59	N	014710	1000	172 억	205000	N	N	10	N	N
86	20230717	120304	57	100.00	KOSPI		음식료품	N	N	N	N		N	4685	-5	5	-0.11	74289240	15873	53.19	4700	4765	4605	6090	3285	4690	4680.23	1.19	0	-637	4776	4732	4691	4647	4606	4732	4647	172	1402	1000	3370	5	1	17218543	807	9.72	0.34	12	0.09	482.00	13889.00	6430	20220722	-27.14	4400	20221017	6.48	6180	-24.19	20230607	4435	5.64	20230103	6430	-27.14	20220722	4400	6.48	20221017	3.59	N	014710	1000	172 억	205000	N	N	10	N	N
87	20230717	110301	57	100.00	KOSPI		음식료품	N	N	N	N		N	4700	10	2	0.21	66199005	14140	47.38	4700	4765	4605	6090	3285	4690	4681.68	1.19	0	-463	4776	4732	4691	4647	4606	4732	4647	172	1402	1000	3370	5	1	17218543	809	9.75	0.34	12	0.08	482.00	13889.00	6430	20220722	-26.91	4400	20221017	6.82	6180	-23.95	20230607	4435	5.98	20230103	6430	-26.91	20220722	4400	6.82	20221017	3.59	N	014710	1000	172 억	205000	N	N	10	N	N
88	20230717	100301	57	100.00	KOSPI		음식료품	N	N	N	N		N	4700	10	2	0.21	46358700	9898	33.17	4700	4765	4605	6090	3285	4690	4683.64	1.19	0	-1112	4776	4732	4691	4647	4606	4732	4647	172	1402	1000	3370	5	1	17218543	809	9.75	0.34	12	0.06	482.00	13889.00	6430	20220722	-26.91	4400	20221017	6.82	6180	-23.95	20230607	4435	5.98	20230103	6430	-26.91	20220722	4400	6.82	20221017	3.59	N	014710	1000	172 억	205000	N	N	10	N	N
89	20230717	090301	57	100.00	KOSPI		음식료품	N	N	N	N		N	4680	-10	5	-0.21	2686780	573	1.92	4700	4700	4680	6090	3285	4690	4688.97	1.19	0	-338	4776	4732	4691	4647	4606	4732	4647	172	1402	1000	3370	5	1	17218543	806	9.71	0.34	12	0.00	482.00	13889.00	6430	20220722	-27.22	4400	20221017	6.36	6180	-24.27	20230607	4435	5.52	20230103	6430	-27.22	20220722	4400	6.36	20221017	3.59	N	014710	1000	172 억	205000	N	N	10	N	N
90	20230714	160300	57	100.00	KOSPI		음식료품	N	N	N	N		N	4690	-45	5	-0.95	138432180	29519	202.38	4690	4735	4650	6150	3315	4735	4689.60	1.20	0	-2433	4805	4770	4730	4695	4655	4787	4712	172	1417	1000	3400	5	1	17218543	808	9.73	0.34	12	0.17	482.00	13889.00	6430	20220722	-27.06	4400	20221017	6.59	6180	-24.11	20230607	4435	5.75	20230103	6430	-27.06	20220722	4400	6.59	20221017	3.59	N	014710	1000	172 억	207069	N	N	10	N	N
91	20230714	150302	57	100.00	KOSPI		음식료품	N	N	N	N		N	4675	-60	5	-1.27	114873600	24504	168.00	4690	4735	4650	6150	3315	4735	4687.95	1.20	0	-2076	4805	4770	4730	4695	4655	4787	4712	172	1417	1000	3400	5	1	17218543	805	9.70	0.34	12	0.14	482.00	13889.00	6430	20220722	-27.29	4400	20221017	6.25	6180	-24.35	20230607	4435	5.41	20230103	6430	-27.29	20220722	4400	6.25	20221017	3.59	N	014710	1000	172 억	207069	N	N	226	N	N
92	20230714	140303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4690	-45	5	-0.95	104975255	22388	153.49	4690	4735	4650	6150	3315	4735	4688.91	1.20	0	-2079	4805	4770	4730	4695	4655	4787	4712	172	1417	1000	3400	5	1	17218543	808	9.73	0.34	12	0.13	482.00	13889.00	6430	20220722	-27.06	4400	20221017	6.59	6180	-24.11	20230607	4435	5.75	20230103	6430	-27.06	20220722	4400	6.59	20221017	3.59	N	014710	1000	172 억	207069	N	N	226	N	N
93	20230714	130259	57	100.00	KOSPI		음식료품	N	N	N	N		N	4680	-55	5	-1.16	84864500	18082	123.97	4690	4735	4650	6150	3315	4735	4693.31	1.20	0	-2743	4805	4770	4730	4695	4655	4787	4712	172	1417	1000	3400	5	1	17218543	806	9.71	0.34	12	0.11	482.00	13889.00	6430	20220722	-27.22	4400	20221017	6.36	6180	-24.27	20230607	4435	5.52	20230103	6430	-27.22	20220722	4400	6.36	20221017	3.59	N	014710	1000	172 억	207069	N	N	226	N	N
94	20230714	120300	57	100.00	KOSPI		음식료품	N	N	N	N		N	4685	-50	5	-1.06	65421340	13932	95.52	4690	4735	4650	6150	3315	4735	4695.76	1.20	0	-2802	4805	4770	4730	4695	4655	4787	4712	172	1417	1000	3400	5	1	17218543	807	9.72	0.34	12	0.08	482.00	13889.00	6430	20220722	-27.14	4400	20221017	6.48	6180	-24.19	20230607	4435	5.64	20230103	6430	-27.14	20220722	4400	6.48	20221017	3.59	N	014710	1000	172 억	207069	N	N	226	N	N
95	20230714	110301	57	100.00	KOSPI		음식료품	N	N	N	N		N	4705	-30	5	-0.63	50713955	10798	74.03	4690	4735	4650	6150	3315	4735	4696.61	1.20	0	-2798	4805	4770	4730	4695	4655	4787	4712	172	1417	1000	3400	5	1	17218543	810	9.76	0.34	12	0.06	482.00	13889.00	6430	20220722	-26.83	4400	20221017	6.93	6180	-23.87	20230607	4435	6.09	20230103	6430	-26.83	20220722	4400	6.93	20221017	3.59	N	014710	1000	172 억	207069	N	N	226	N	N
96	20230714	100303	57	100.00	KOSPI		음식료품	N	N	N	N		N	4725	-10	5	-0.21	35727790	7603	52.13	4690	4735	4650	6150	3315	4735	4699.17	1.20	0	-2757	4805	4770	4730	4695	4655	4787	4712	172	1417	1000	3400	5	1	17218543	814	9.80	0.34	12	0.04	482.00	13889.00	6430	20220722	-26.52	4400	20221017	7.39	6180	-23.54	20230607	4435	6.54	20230103	6430	-26.52	20220722	4400	7.39	20221017	3.59	N	014710	1000	172 억	207069	N	N	226	N	N
97	20230714	090301	57	100.00	KOSPI		음식료품	N	N	N	N		N	4735	0	3	0.00	1609050	343	2.35	4690	4735	4690	6150	3315	4735	4691.11	1.20	0	114	4805	4770	4730	4695	4655	4787	4712	172	1417	1000	3400	5	1	17218543	815	9.82	0.34	12	0.00	482.00	13889.00	6430	20220722	-26.36	4400	20221017	7.61	6180	-23.38	20230607	4435	6.76	20230103	6430	-26.36	20220722	4400	7.61	20221017	3.59	N	014710	1000	172 억	207069	N	N	226	N	N
98	20230713	160300	57	100.00	KOSPI		음식료품	N	N	N	N		N	4735	15	2	0.32	67977640	14337	108.71	4690	4765	4690	6130	3305	4720	4741.41	1.19	0	1333	4760	4740	4715	4695	4670	4727	4682	172	1412	1000	3390	5	1	17218543	815	9.82	0.34	12	0.08	482.00	13889.00	6430	20220722	-26.36	4400	20221017	7.61	6180	-23.38	20230607	4435	6.76	20230103	6430	-26.36	20220722	4400	7.61	20221017	3.62	N	014710	1000	172 억	205581	N	N	226	N	N
99	20230713	150258	57	100.00	KOSPI		음식료품	N	N	N	N		N	4730	10	2	0.21	55716170	11742	89.04	4690	4765	4690	6130	3305	4720	4745.03	1.19	0	1423	4760	4740	4715	4695	4670	4727	4682	172	1412	1000	3390	5	1	17218543	814	9.81	0.34	12	0.07	482.00	13889.00	6430	20220722	-26.44	4400	20221017	7.50	6180	-23.46	20230607	4435	6.65	20230103	6430	-26.44	20220722	4400	7.50	20221017	3.62	N	014710	1000	172 억	205581	N	N	15	N	N
100	20230713	140258	57	100.00	KOSPI		음식료품	N	N	N	N		N	4755	35	2	0.74	49660105	10463	79.34	4690	4765	4690	6130	3305	4720	4746.26	1.19	0	1423	4760	4740	4715	4695	4670	4727	4682	172	1412	1000	3390	5	1	17218543	819	9.87	0.34	12	0.06	482.00	13889.00	6430	20220722	-26.05	4400	20221017	8.07	6180	-23.06	20230607	4435	7.22	20230103	6430	-26.05	20220722	4400	8.07	20221017	3.62	N	014710	1000	172 억	205581	N	N	15	N	N
101	20230713	130259	57	100.00	KOSPI		음식료품	N	N	N	N		N	4740	20	2	0.42	45604380	9609	72.86	4690	4765	4690	6130	3305	4720	4746.01	1.19	0	1569	4760	4740	4715	4695	4670	4727	4682	172	1412	1000	3390	5	1	17218543	816	9.83	0.34	12	0.06	482.00	13889.00	6430	20220722	-26.28	4400	20221017	7.73	6180	-23.30	20230607	4435	6.88	20230103	6430	-26.28	20220722	4400	7.73	20221017	3.62	N	014710	1000	172 억	205581	N	N	15	N	N
102	20230713	120256	57	100.00	KOSPI		음식료품	N	N	N	N		N	4765	45	2	0.95	39687085	8361	63.40	4690	4765	4690	6130	3305	4720	4746.69	1.19	0	1901	4760	4740	4715	4695	4670	4727	4682	172	1412	1000	3390	5	1	17218543	820	9.89	0.34	12	0.05	482.00	13889.00	6430	20220722	-25.89	4400	20221017	8.30	6180	-22.90	20230607	4435	7.44	20230103	6430	-25.89	20220722	4400	8.30	20221017	3.62	N	014710	1000	172 억	205581	N	N	15	N	N
103	20230713	110259	57	100.00	KOSPI		음식료품	N	N	N	N		N	4750	30	2	0.64	34567820	7283	55.22	4690	4765	4690	6130	3305	4720	4746.37	1.19	0	1943	4760	4740	4715	4695	4670	4727	4682	172	1412	1000	3390	5	1	17218543	818	9.85	0.34	12	0.04	482.00	13889.00	6430	20220722	-26.13	4400	20221017	7.95	6180	-23.14	20230607	4435	7.10	20230103	6430	-26.13	20220722	4400	7.95	20221017	3.62	N	014710	1000	172 억	205581	N	N	15	N	N
104	20230713	100259	57	100.00	KOSPI		음식료품	N	N	N	N		N	4755	35	2	0.74	19693695	4153	31.49	4690	4760	4690	6130	3305	4720	4742.04	1.19	0	1722	4760	4740	4715	4695	4670	4727	4682	172	1412	1000	3390	5	1	17218543	819	9.87	0.34	12	0.02	482.00	13889.00	6430	20220722	-26.05	4400	20221017	8.07	6180	-23.06	20230607	4435	7.22	20230103	6430	-26.05	20220722	4400	8.07	20221017	3.62	N	014710	1000	172 억	205581	N	N	15	N	N
105	20230713	090238	57	100.00	KOSPI		음식료품	N	N	N	N		N	4745	25	2	0.53	2321125	494	3.75	4690	4745	4690	6130	3305	4720	4698.63	1.19	0	162	4760	4740	4715	4695	4670	4727	4682	172	1412	1000	3390	5	1	17218543	817	9.84	0.34	12	0.00	482.00	13889.00	6430	20220722	-26.21	4400	20221017	7.84	6180	-23.22	20230607	4435	6.99	20230103	6430	-26.21	20220722	4400	7.84	20221017	3.62	N	014710	1000	172 억	205581	N	N	15	N	N
106	20230712	160256	57	100.00	KOSPI		음식료품	N	N	N	N		N	4720	0	3	0.00	61197485	12987	73.80	4725	4735	4690	6130	3305	4720	4712.21	1.19	0	174	4813	4766	4708	4661	4603	4790	4685	172	1412	1000	3390	5	1	17218543	813	9.79	0.34	12	0.08	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.61	N	014710	1000	172 억	205396	N	N	15	N	N
107	20230712	150256	57	100.00	KOSPI		음식료품	N	N	N	N		N	4710	-10	5	-0.21	55496390	11779	66.94	4725	4735	4690	6130	3305	4720	4711.47	1.19	0	101	4813	4766	4708	4661	4603	4790	4685	172	1412	1000	3390	5	1	17218543	811	9.77	0.34	12	0.07	482.00	13889.00	6430	20220722	-26.75	4400	20221017	7.05	6180	-23.79	20230607	4435	6.20	20230103	6430	-26.75	20220722	4400	7.05	20221017	3.61	N	014710	1000	172 억	205396	N	N	25	N	N
108	20230712	140255	57	100.00	KOSPI		음식료품	N	N	N	N		N	4735	15	2	0.32	51169695	10861	61.72	4725	4735	4690	6130	3305	4720	4711.32	1.19	0	101	4813	4766	4708	4661	4603	4790	4685	172	1412	1000	3390	5	1	17218543	815	9.82	0.34	12	0.06	482.00	13889.00	6430	20220722	-26.36	4400	20221017	7.61	6180	-23.38	20230607	4435	6.76	20230103	6430	-26.36	20220722	4400	7.61	20221017	3.61	N	014710	1000	172 억	205396	N	N	25	N	N
109	20230712	130256	57	100.00	KOSPI		음식료품	N	N	N	N		N	4730	10	2	0.21	39851905	8461	48.08	4725	4735	4690	6130	3305	4720	4710.07	1.19	0	937	4813	4766	4708	4661	4603	4790	4685	172	1412	1000	3390	5	1	17218543	814	9.81	0.34	12	0.05	482.00	13889.00	6430	20220722	-26.44	4400	20221017	7.50	6180	-23.46	20230607	4435	6.65	20230103	6430	-26.44	20220722	4400	7.50	20221017	3.61	N	014710	1000	172 억	205396	N	N	25	N	N
110	20230712	120257	57	100.00	KOSPI		음식료품	N	N	N	N		N	4695	-25	5	-0.53	37314595	7924	45.03	4725	4735	4690	6130	3305	4720	4709.06	1.19	0	1037	4813	4766	4708	4661	4603	4790	4685	172	1412	1000	3390	5	1	17218543	808	9.74	0.34	12	0.05	482.00	13889.00	6430	20220722	-26.98	4400	20221017	6.70	6180	-24.03	20230607	4435	5.86	20230103	6430	-26.98	20220722	4400	6.70	20221017	3.61	N	014710	1000	172 억	205396	N	N	25	N	N
111	20230712	110256	57	100.00	KOSPI		음식료품	N	N	N	N		N	4720	0	3	0.00	24685405	5237	29.76	4725	4735	4690	6130	3305	4720	4713.65	1.19	0	314	4813	4766	4708	4661	4603	4790	4685	172	1412	1000	3390	5	1	17218543	813	9.79	0.34	12	0.03	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.61	N	014710	1000	172 억	205396	N	N	25	N	N
112	20230712	100258	57	100.00	KOSPI		음식료품	N	N	N	N		N	4720	0	3	0.00	12704285	2690	15.29	4725	4735	4720	6130	3305	4720	4722.78	1.19	0	-2	4813	4766	4708	4661	4603	4790	4685	172	1412	1000	3390	5	1	17218543	813	9.79	0.34	12	0.02	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.61	N	014710	1000	172 억	205396	N	N	25	N	N
113	20230712	090256	57	100.00	KOSPI		음식료품	N	N	N	N		N	4725	5	2	0.11	245700	52	0.30	4725	4725	4725	6130	3305	4720	4725.00	1.19	0	0	4813	4766	4708	4661	4603	4790	4685	172	1412	1000	3390	5	1	17218543	814	9.80	0.34	12	0.00	482.00	13889.00	6430	20220722	-26.52	4400	20221017	7.39	6180	-23.54	20230607	4435	6.54	20230103	6430	-26.52	20220722	4400	7.39	20221017	3.61	N	014710	1000	172 억	205396	N	N	25	N	N
114	20230711	160254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4720	50	2	1.07	82936645	17589	64.25	4675	4755	4650	6070	3270	4670	4715.25	1.20	0	-1908	4766	4717	4661	4612	4556	4742	4637	172	1400	1000	3360	5	1	17218543	813	9.79	0.34	12	0.10	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.60	N	014710	1000	172 억	207291	N	N	25	N	N
115	20230711	150253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4720	50	2	1.07	78797755	16712	61.04	4675	4755	4650	6070	3270	4670	4715.04	1.20	0	-1973	4766	4717	4661	4612	4556	4742	4637	172	1400	1000	3360	5	1	17218543	813	9.79	0.34	12	0.10	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.60	N	014710	1000	172 억	207291	N	N	0	N	N
116	20230711	140252	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4720	50	2	1.07	58665960	12437	45.43	4675	4755	4650	6070	3270	4670	4717.05	1.20	0	-1971	4766	4717	4661	4612	4556	4742	4637	172	1400	1000	3360	5	1	17218543	813	9.79	0.34	12	0.07	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.60	N	014710	1000	172 억	207291	N	N	0	N	N
117	20230711	130250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4715	45	2	0.96	55642380	11796	43.09	4675	4755	4650	6070	3270	4670	4717.05	1.20	0	-1971	4766	4717	4661	4612	4556	4742	4637	172	1400	1000	3360	5	1	17218543	812	9.78	0.34	12	0.07	482.00	13889.00	6430	20220722	-26.67	4400	20221017	7.16	6180	-23.71	20230607	4435	6.31	20230103	6430	-26.67	20220722	4400	7.16	20221017	3.60	N	014710	1000	172 억	207291	N	N	0	N	N
118	20230711	120254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4740	70	2	1.50	45011765	9551	34.89	4675	4755	4650	6070	3270	4670	4712.78	1.20	0	-950	4766	4717	4661	4612	4556	4742	4637	172	1400	1000	3360	5	1	17218543	816	9.83	0.34	12	0.06	482.00	13889.00	6430	20220722	-26.28	4400	20221017	7.73	6180	-23.30	20230607	4435	6.88	20230103	6430	-26.28	20220722	4400	7.73	20221017	3.60	N	014710	1000	172 억	207291	N	N	0	N	N
119	20230711	110256	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4725	55	2	1.18	41182785	8743	31.94	4675	4755	4650	6070	3270	4670	4710.37	1.20	0	-511	4766	4717	4661	4612	4556	4742	4637	172	1400	1000	3360	5	1	17218543	814	9.80	0.34	12	0.05	482.00	13889.00	6430	20220722	-26.52	4400	20221017	7.39	6180	-23.54	20230607	4435	6.54	20230103	6430	-26.52	20220722	4400	7.39	20221017	3.60	N	014710	1000	172 억	207291	N	N	0	N	N
120	20230711	100255	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4740	70	2	1.50	28889910	6150	22.46	4675	4745	4650	6070	3270	4670	4697.55	1.20	0	-181	4766	4717	4661	4612	4556	4742	4637	172	1400	1000	3360	5	1	17218543	816	9.83	0.34	12	0.04	482.00	13889.00	6430	20220722	-26.28	4400	20221017	7.73	6180	-23.30	20230607	4435	6.88	20230103	6430	-26.28	20220722	4400	7.73	20221017	3.60	N	014710	1000	172 억	207291	N	N	0	N	N
121	20230711	090254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4670	0	3	0.00	1130190	242	0.88	4675	4675	4670	6070	3270	4670	4670.21	1.20	0	-31	4766	4717	4661	4612	4556	4742	4637	172	1400	1000	3360	5	1	17218543	804	9.69	0.34	12	0.00	482.00	13889.00	6430	20220722	-27.37	4400	20221017	6.14	6180	-24.43	20230607	4435	5.30	20230103	6430	-27.37	20220722	4400	6.14	20221017	3.60	N	014710	1000	172 억	207291	N	N	0	N	N
122	20230710	160254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4670	0	3	0.00	126342415	27244	114.20	4635	4710	4605	6070	3270	4670	4637.44	1.19	0	1655	4730	4700	4670	4640	4610	4715	4655	172	1400	1000	3360	5	1	17218543	804	9.69	0.34	12	0.16	482.00	13889.00	6430	20220722	-27.37	4400	20221017	6.14	6180	-24.43	20230607	4435	5.30	20230103	6430	-27.37	20220722	4400	6.14	20221017	3.65	N	014710	1000	172 억	205642	N	N	0	N	N
123	20230710	150253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4705	35	2	0.75	102867655	22196	93.04	4635	4710	4605	6070	3270	4670	4634.51	1.19	0	1247	4730	4700	4670	4640	4610	4715	4655	172	1400	1000	3360	5	1	17218543	810	9.76	0.34	12	0.13	482.00	13889.00	6430	20220722	-26.83	4400	20221017	6.93	6180	-23.87	20230607	4435	6.09	20230103	6430	-26.83	20220722	4400	6.93	20221017	3.65	N	014710	1000	172 억	205642	N	N	0	N	N
124	20230710	140251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4675	5	2	0.11	78535865	16989	71.21	4635	4680	4605	6070	3270	4670	4622.75	1.19	0	1481	4730	4700	4670	4640	4610	4715	4655	172	1400	1000	3360	5	1	17218543	805	9.70	0.34	12	0.10	482.00	13889.00	6430	20220722	-27.29	4400	20221017	6.25	6180	-24.35	20230607	4435	5.41	20230103	6430	-27.29	20220722	4400	6.25	20221017	3.65	N	014710	1000	172 억	205642	N	N	0	N	N
125	20230710	130249	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4635	-35	5	-0.75	66872360	14485	60.72	4635	4655	4605	6070	3270	4670	4616.66	1.19	0	1479	4730	4700	4670	4640	4610	4715	4655	172	1400	1000	3360	5	1	17218543	798	9.62	0.33	12	0.08	482.00	13889.00	6430	20220722	-27.92	4400	20221017	5.34	6180	-25.00	20230607	4435	4.51	20230103	6430	-27.92	20220722	4400	5.34	20221017	3.65	N	014710	1000	172 억	205642	N	N	0	N	N
126	20230710	120254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4640	-30	5	-0.64	64392720	13951	58.48	4635	4655	4605	6070	3270	4670	4615.63	1.19	0	1309	4730	4700	4670	4640	4610	4715	4655	172	1400	1000	3360	5	1	17218543	799	9.63	0.33	12	0.08	482.00	13889.00	6430	20220722	-27.84	4400	20221017	5.45	6180	-24.92	20230607	4435	4.62	20230103	6430	-27.84	20220722	4400	5.45	20221017	3.65	N	014710	1000	172 억	205642	N	N	0	N	N
127	20230710	110254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4615	-55	5	-1.18	57549710	12469	52.27	4635	4655	4605	6070	3270	4670	4615.42	1.19	0	1200	4730	4700	4670	4640	4610	4715	4655	172	1400	1000	3360	5	1	17218543	795	9.57	0.33	12	0.07	482.00	13889.00	6430	20220722	-28.23	4400	20221017	4.89	6180	-25.32	20230607	4435	4.06	20230103	6430	-28.23	20220722	4400	4.89	20221017	3.65	N	014710	1000	172 억	205642	N	N	0	N	N
128	20230710	100254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4610	-60	5	-1.28	44746840	9705	40.68	4635	4650	4605	6070	3270	4670	4610.70	1.19	0	1605	4730	4700	4670	4640	4610	4715	4655	172	1400	1000	3360	5	1	17218543	794	9.56	0.33	12	0.06	482.00	13889.00	6430	20220722	-28.30	4400	20221017	4.77	6180	-25.40	20230607	4435	3.95	20230103	6430	-28.30	20220722	4400	4.77	20221017	3.65	N	014710	1000	172 억	205642	N	N	0	N	N
129	20230710	090251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4605	-65	5	-1.39	4839050	1046	4.38	4635	4650	4605	6070	3270	4670	4626.24	1.19	0	40	4730	4700	4670	4640	4610	4715	4655	172	1400	1000	3360	5	1	17218543	793	9.55	0.33	12	0.01	482.00	13889.00	6430	20220722	-28.38	4400	20221017	4.66	6180	-25.49	20230607	4435	3.83	20230103	6430	-28.38	20220722	4400	4.66	20221017	3.65	N	014710	1000	172 억	205642	N	N	0	N	N
130	20230707	160250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4670	5	2	0.11	110677670	23748	28.84	4665	4700	4640	6060	3270	4665	4660.50	1.19	0	-1104	5025	4845	4755	4575	4485	4800	4530	172	1395	1000	3350	5	1	17218543	804	9.69	0.34	12	0.14	482.00	13889.00	6430	20220722	-27.37	4400	20221017	6.14	6180	-24.43	20230607	4435	5.30	20230103	6430	-27.37	20220722	4400	6.14	20221017	3.65	N	014710	1000	172 억	205693	N	N	12	N	N
131	20230707	150251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4650	-15	5	-0.32	93651830	20093	24.41	4665	4700	4640	6060	3270	4665	4660.92	1.19	0	-1608	5025	4845	4755	4575	4485	4800	4530	172	1395	1000	3350	5	1	17218543	801	9.65	0.33	12	0.12	482.00	13889.00	6430	20220722	-27.68	4400	20221017	5.68	6180	-24.76	20230607	4435	4.85	20230103	6430	-27.68	20220722	4400	5.68	20221017	3.65	N	014710	1000	172 억	205693	N	N	12	N	N
132	20230707	140255	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4650	-15	5	-0.32	77711415	16663	20.24	4665	4700	4645	6060	3270	4665	4663.71	1.19	0	-1177	5025	4845	4755	4575	4485	4800	4530	172	1395	1000	3350	5	1	17218543	801	9.65	0.33	12	0.10	482.00	13889.00	6430	20220722	-27.68	4400	20221017	5.68	6180	-24.76	20230607	4435	4.85	20230103	6430	-27.68	20220722	4400	5.68	20221017	3.65	N	014710	1000	172 억	205693	N	N	12	N	N
133	20230707	130253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4655	-10	5	-0.21	66848830	14329	17.40	4665	4700	4645	6060	3270	4665	4665.28	1.19	0	-754	5025	4845	4755	4575	4485	4800	4530	172	1395	1000	3350	5	1	17218543	802	9.66	0.34	12	0.08	482.00	13889.00	6430	20220722	-27.60	4400	20221017	5.80	6180	-24.68	20230607	4435	4.96	20230103	6430	-27.60	20220722	4400	5.80	20221017	3.65	N	014710	1000	172 억	205693	N	N	12	N	N
134	20230707	120254	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4655	-10	5	-0.21	46354895	9932	12.06	4665	4700	4645	6060	3270	4665	4667.23	1.19	0	-325	5025	4845	4755	4575	4485	4800	4530	172	1395	1000	3350	5	1	17218543	802	9.66	0.34	12	0.06	482.00	13889.00	6430	20220722	-27.60	4400	20221017	5.80	6180	-24.68	20230607	4435	4.96	20230103	6430	-27.60	20220722	4400	5.80	20221017	3.65	N	014710	1000	172 억	205693	N	N	12	N	N
135	20230707	110253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4685	20	2	0.43	34728115	7440	9.04	4665	4700	4645	6060	3270	4665	4667.76	1.19	0	-51	5025	4845	4755	4575	4485	4800	4530	172	1395	1000	3350	5	1	17218543	807	9.72	0.34	12	0.04	482.00	13889.00	6430	20220722	-27.14	4400	20221017	6.48	6180	-24.19	20230607	4435	5.64	20230103	6430	-27.14	20220722	4400	6.48	20221017	3.65	N	014710	1000	172 억	205693	N	N	12	N	N
136	20230707	100252	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4690	25	2	0.54	20860420	4472	5.43	4665	4695	4645	6060	3270	4665	4664.67	1.19	0	-51	5025	4845	4755	4575	4485	4800	4530	172	1395	1000	3350	5	1	17218543	808	9.73	0.34	12	0.03	482.00	13889.00	6430	20220722	-27.06	4400	20221017	6.59	6180	-24.11	20230607	4435	5.75	20230103	6430	-27.06	20220722	4400	6.59	20221017	3.65	N	014710	1000	172 억	205693	N	N	12	N	N
137	20230707	090250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4665	0	3	0.00	2085255	447	0.54	4665	4665	4665	6060	3270	4665	4665.00	1.19	0	0	5025	4845	4755	4575	4485	4800	4530	172	1395	1000	3350	5	1	17218543	803	9.68	0.34	12	0.00	482.00	13889.00	6430	20220722	-27.45	4400	20221017	6.02	6180	-24.51	20230607	4435	5.19	20230103	6430	-27.45	20220722	4400	6.02	20221017	3.65	N	014710	1000	172 억	205693	N	N	12	N	N
138	20230706	160250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4665	-245	5	-4.99	387666080	82263	111.85	4935	4935	4665	6380	3440	4910	4712.83	1.23	0	-2004	5156	5032	4966	4842	4776	5000	4810	172	1470	1000	3530	5	1	17218543	803	9.68	0.34	12	0.48	482.00	13889.00	6430	20220722	-27.45	4400	20221017	6.02	6180	-24.51	20230607	4435	5.19	20230103	6430	-27.45	20220722	4400	6.02	20221017	3.68	N	014710	1000	172 억	211249	N	N	12	N	N
139	20230706	150252	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4695	-215	5	-4.38	354217590	75102	102.11	4935	4935	4665	6380	3440	4910	4716.49	1.23	0	-3596	5156	5032	4966	4842	4776	5000	4810	172	1470	1000	3530	5	1	17218543	808	9.74	0.34	12	0.44	482.00	13889.00	6430	20220722	-26.98	4400	20221017	6.70	6180	-24.03	20230607	4435	5.86	20230103	6430	-26.98	20220722	4400	6.70	20221017	3.68	N	014710	1000	172 억	211249	N	N	0	N	N
140	20230706	140250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4680	-230	5	-4.68	327580050	69425	94.39	4935	4935	4665	6380	3440	4910	4718.47	1.23	0	-3350	5156	5032	4966	4842	4776	5000	4810	172	1470	1000	3530	5	1	17218543	806	9.71	0.34	12	0.40	482.00	13889.00	6430	20220722	-27.22	4400	20221017	6.36	6180	-24.27	20230607	4435	5.52	20230103	6430	-27.22	20220722	4400	6.36	20221017	3.68	N	014710	1000	172 억	211249	N	N	0	N	N
141	20230706	130250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4720	-190	5	-3.87	257644705	54502	74.10	4935	4935	4680	6380	3440	4910	4727.25	1.23	0	-2107	5156	5032	4966	4842	4776	5000	4810	172	1470	1000	3530	5	1	17218543	813	9.79	0.34	12	0.32	482.00	13889.00	6430	20220722	-26.59	4400	20221017	7.27	6180	-23.62	20230607	4435	6.43	20230103	6430	-26.59	20220722	4400	7.27	20221017	3.68	N	014710	1000	172 억	211249	N	N	0	N	N
142	20230706	120251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4705	-205	5	-4.18	248064130	52472	71.34	4935	4935	4680	6380	3440	4910	4727.55	1.23	0	-2084	5156	5032	4966	4842	4776	5000	4810	172	1470	1000	3530	5	1	17218543	810	9.76	0.34	12	0.30	482.00	13889.00	6430	20220722	-26.83	4400	20221017	6.93	6180	-23.87	20230607	4435	6.09	20230103	6430	-26.83	20220722	4400	6.93	20221017	3.68	N	014710	1000	172 억	211249	N	N	0	N	N
143	20230706	110253	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4705	-205	5	-4.18	231180625	48892	66.48	4935	4935	4680	6380	3440	4910	4728.39	1.23	0	-1387	5156	5032	4966	4842	4776	5000	4810	172	1470	1000	3530	5	1	17218543	810	9.76	0.34	12	0.28	482.00	13889.00	6430	20220722	-26.83	4400	20221017	6.93	6180	-23.87	20230607	4435	6.09	20230103	6430	-26.83	20220722	4400	6.93	20221017	3.68	N	014710	1000	172 억	211249	N	N	0	N	N
144	20230706	100250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4690	-220	5	-4.48	188024250	39703	53.98	4935	4935	4680	6380	3440	4910	4735.77	1.23	0	483	5156	5032	4966	4842	4776	5000	4810	172	1470	1000	3530	5	1	17218543	808	9.73	0.34	12	0.23	482.00	13889.00	6430	20220722	-27.06	4400	20221017	6.59	6180	-24.11	20230607	4435	5.75	20230103	6430	-27.06	20220722	4400	6.59	20221017	3.68	N	014710	1000	172 억	211249	N	N	0	N	N
145	20230706	090250	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4895	-15	5	-0.31	1049235	213	0.29	4935	4935	4895	6380	3440	4910	4925.99	1.23	0	-51	5156	5032	4966	4842	4776	5000	4810	172	1470	1000	3530	5	1	17218543	843	10.16	0.35	12	0.00	482.00	13889.00	6430	20220722	-23.87	4400	20221017	11.25	6180	-20.79	20230607	4435	10.37	20230103	6430	-23.87	20220722	4400	11.25	20221017	3.68	N	014710	1000	172 억	211249	N	N	0	N	N
146	20230705	160251	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4910	-150	5	-2.96	363277720	73277	76.67	5060	5090	4900	6570	3550	5060	4957.67	1.30	0	-12924	5353	5206	5093	4946	4833	5280	5020	172	1510	1000	3640	5	1	17218543	845	10.19	0.35	12	0.43	482.00	13889.00	6430	20220722	-23.64	4400	20221017	11.59	6180	-20.55	20230607	4435	10.71	20230103	6430	-23.64	20220722	4400	11.59	20221017	3.68	N	014710	1000	172 억	224553	N	N	0	N	N
147	20230705	150249	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4915	-145	5	-2.87	339063380	68347	71.51	5060	5090	4900	6570	3550	5060	4960.91	1.30	0	-12837	5353	5206	5093	4946	4833	5280	5020	172	1510	1000	3640	5	1	17218543	846	10.20	0.35	12	0.40	482.00	13889.00	6430	20220722	-23.56	4400	20221017	11.70	6180	-20.47	20230607	4435	10.82	20230103	6430	-23.56	20220722	4400	11.70	20221017	3.68	N	014710	1000	172 억	224553	N	N	0	N	N
148	20230705	140247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4930	-130	5	-2.57	319722180	64416	67.40	5060	5090	4900	6570	3550	5060	4963.40	1.30	0	-11594	5353	5206	5093	4946	4833	5280	5020	172	1510	1000	3640	5	1	17218543	849	10.23	0.35	12	0.37	482.00	13889.00	6430	20220722	-23.33	4400	20221017	12.05	6180	-20.23	20230607	4435	11.16	20230103	6430	-23.33	20220722	4400	12.05	20221017	3.68	N	014710	1000	172 억	224553	N	N	0	N	N
149	20230705	130247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4925	-135	5	-2.67	275091115	55334	57.90	5060	5090	4920	6570	3550	5060	4971.47	1.30	0	-8755	5353	5206	5093	4946	4833	5280	5020	172	1510	1000	3640	5	1	17218543	848	10.22	0.35	12	0.32	482.00	13889.00	6430	20220722	-23.41	4400	20221017	11.93	6180	-20.31	20230607	4435	11.05	20230103	6430	-23.41	20220722	4400	11.93	20221017	3.68	N	014710	1000	172 억	224553	N	N	0	N	N
150	20230705	120248	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4930	-130	5	-2.57	244211270	49070	51.34	5060	5090	4925	6570	3550	5060	4976.79	1.30	0	-6978	5353	5206	5093	4946	4833	5280	5020	172	1510	1000	3640	5	1	17218543	849	10.23	0.35	12	0.28	482.00	13889.00	6430	20220722	-23.33	4400	20221017	12.05	6180	-20.23	20230607	4435	11.16	20230103	6430	-23.33	20220722	4400	12.05	20221017	3.68	N	014710	1000	172 억	224553	N	N	0	N	N
151	20230705	110249	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4950	-110	5	-2.17	197504585	39612	41.45	5060	5090	4945	6570	3550	5060	4985.98	1.30	0	-3467	5353	5206	5093	4946	4833	5280	5020	172	1510	1000	3640	5	1	17218543	852	10.27	0.36	12	0.23	482.00	13889.00	6430	20220722	-23.02	4400	20221017	12.50	6180	-19.90	20230607	4435	11.61	20230103	6430	-23.02	20220722	4400	12.50	20221017	3.68	N	014710	1000	172 억	224553	N	N	0	N	N
152	20230705	100248	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4980	-80	5	-1.58	149554215	29937	31.32	5060	5090	4955	6570	3550	5060	4995.63	1.30	0	-3406	5353	5206	5093	4946	4833	5280	5020	172	1510	1000	3640	5	1	17218543	857	10.33	0.36	12	0.17	482.00	13889.00	6430	20220722	-22.55	4400	20221017	13.18	6180	-19.42	20230607	4435	12.29	20230103	6430	-22.55	20220722	4400	13.18	20221017	3.68	N	014710	1000	172 억	224553	N	N	0	N	N
153	20230705	090247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5020	-40	5	-0.79	19616890	3881	4.06	5060	5090	5020	6570	3550	5060	5054.60	1.30	0	-2139	5353	5206	5093	4946	4833	5280	5020	172	1510	1000	3640	10	1	17218543	864	10.41	0.36	12	0.02	482.00	13889.00	6430	20220722	-21.93	4400	20221017	14.09	6180	-18.77	20230607	4435	13.19	20230103	6430	-21.93	20220722	4400	14.09	20221017	3.68	N	014710	1000	172 억	224553	N	N	0	N	N
154	20230704	160247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5060	60	2	1.20	462086985	91156	255.84	5040	5240	4980	6500	3500	5000	5069.19	1.32	0	-2805	5083	5041	5008	4966	4933	5062	4987	172	1500	1000	3600	10	1	17218543	871	10.50	0.36	12	0.53	482.00	13889.00	6430	20220722	-21.31	4400	20221017	15.00	6180	-18.12	20230607	4435	14.09	20230103	6430	-21.31	20220722	4400	15.00	20221017	3.69	N	014710	1000	172 억	227905	N	N	1	N	N
155	20230704	150245	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5070	70	2	1.40	430293445	84871	238.20	5040	5240	4980	6500	3500	5000	5069.97	1.32	0	-2884	5083	5041	5008	4966	4933	5062	4987	172	1500	1000	3600	10	1	17218543	873	10.52	0.37	12	0.49	482.00	13889.00	6430	20220722	-21.15	4400	20221017	15.23	6180	-17.96	20230607	4435	14.32	20230103	6430	-21.15	20220722	4400	15.23	20221017	3.69	N	014710	1000	172 억	227905	N	N	1	N	N
156	20230704	140247	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5090	90	2	1.80	368865895	72774	204.25	5040	5240	4980	6500	3500	5000	5068.65	1.32	0	-2643	5083	5041	5008	4966	4933	5062	4987	172	1500	1000	3600	10	1	17218543	876	10.56	0.37	12	0.42	482.00	13889.00	6430	20220722	-20.84	4400	20221017	15.68	6180	-17.64	20230607	4435	14.77	20230103	6430	-20.84	20220722	4400	15.68	20221017	3.69	N	014710	1000	172 억	227905	N	N	1	N	N
157	20230704	130244	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5110	110	2	2.20	312429055	61671	173.09	5040	5240	4980	6500	3500	5000	5066.06	1.32	0	-2451	5083	5041	5008	4966	4933	5062	4987	172	1500	1000	3600	10	1	17218543	880	10.60	0.37	12	0.36	482.00	13889.00	6430	20220722	-20.53	4400	20221017	16.14	6180	-17.31	20230607	4435	15.22	20230103	6430	-20.53	20220722	4400	16.14	20221017	3.69	N	014710	1000	172 억	227905	N	N	1	N	N
158	20230704	120246	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5030	30	2	0.60	106711895	21287	59.74	5040	5050	4980	6500	3500	5000	5013.01	1.32	0	-4754	5083	5041	5008	4966	4933	5062	4987	172	1500	1000	3600	10	1	17218543	866	10.44	0.36	12	0.12	482.00	13889.00	6430	20220722	-21.77	4400	20221017	14.32	6180	-18.61	20230607	4435	13.42	20230103	6430	-21.77	20220722	4400	14.32	20221017	3.69	N	014710	1000	172 억	227905	N	N	1	N	N
159	20230704	110243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5020	20	2	0.40	90137305	17971	50.44	5040	5050	4980	6500	3500	5000	5015.71	1.32	0	-4893	5083	5041	5008	4966	4933	5062	4987	172	1500	1000	3600	10	1	17218543	864	10.41	0.36	12	0.10	482.00	13889.00	6430	20220722	-21.93	4400	20221017	14.09	6180	-18.77	20230607	4435	13.19	20230103	6430	-21.93	20220722	4400	14.09	20221017	3.69	N	014710	1000	172 억	227905	N	N	1	N	N
160	20230704	100243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4995	-5	5	-0.10	66846415	13318	37.38	5040	5050	4995	6500	3500	5000	5019.25	1.32	0	-4238	5083	5041	5008	4966	4933	5062	4987	172	1500	1000	3600	5	1	17218543	860	10.36	0.36	12	0.08	482.00	13889.00	6430	20220722	-22.32	4400	20221017	13.52	6180	-19.17	20230607	4435	12.63	20230103	6430	-22.32	20220722	4400	13.52	20221017	3.69	N	014710	1000	172 억	227905	N	N	1	N	N
161	20230704	090243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5030	30	2	0.60	22300200	4434	12.44	5040	5050	5010	6500	3500	5000	5029.36	1.32	0	-1789	5083	5041	5008	4966	4933	5062	4987	172	1500	1000	3600	10	1	17218543	866	10.44	0.36	12	0.03	482.00	13889.00	6430	20220722	-21.77	4400	20221017	14.32	6180	-18.61	20230607	4435	13.42	20230103	6430	-21.77	20220722	4400	14.32	20221017	3.69	N	014710	1000	172 억	227905	N	N	1	N	N
162	20230703	160241	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5000	30	2	0.60	147869995	29567	84.35	4990	5050	4975	6460	3480	4970	5001.19	1.31	0	2184	5060	5015	4950	4905	4840	5037	4927	172	1490	1000	3570	10	1	17218543	861	10.37	0.36	12	0.17	482.00	13889.00	6430	20220722	-22.24	4400	20221017	13.64	6180	-19.09	20230607	4435	12.74	20230103	6430	-22.24	20220722	4400	13.64	20221017	3.65	N	014710	1000	172 억	225729	N	N	1	N	N
163	20230703	150243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4985	15	2	0.30	137244625	27438	78.28	4990	5050	4975	6460	3480	4970	5001.99	1.31	0	2178	5060	5015	4950	4905	4840	5037	4927	172	1490	1000	3570	5	1	17218543	858	10.34	0.36	12	0.16	482.00	13889.00	6430	20220722	-22.47	4400	20221017	13.30	6180	-19.34	20230607	4435	12.40	20230103	6430	-22.47	20220722	4400	13.30	20221017	3.65	N	014710	1000	172 억	225729	N	N	0	N	N
164	20230703	140243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4995	25	2	0.50	114382335	22858	65.21	4990	5050	4975	6460	3480	4970	5004.04	1.31	0	1325	5060	5015	4950	4905	4840	5037	4927	172	1490	1000	3570	5	1	17218543	860	10.36	0.36	12	0.13	482.00	13889.00	6430	20220722	-22.32	4400	20221017	13.52	6180	-19.17	20230607	4435	12.63	20230103	6430	-22.32	20220722	4400	13.52	20221017	3.65	N	014710	1000	172 억	225729	N	N	0	N	N
165	20230703	130242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4985	15	2	0.30	100827315	20145	57.47	4990	5050	4975	6460	3480	4970	5005.08	1.31	0	1326	5060	5015	4950	4905	4840	5037	4927	172	1490	1000	3570	5	1	17218543	858	10.34	0.36	12	0.12	482.00	13889.00	6430	20220722	-22.47	4400	20221017	13.30	6180	-19.34	20230607	4435	12.40	20230103	6430	-22.47	20220722	4400	13.30	20221017	3.65	N	014710	1000	172 억	225729	N	N	0	N	N
166	20230703	120242	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4995	25	2	0.50	78165420	15604	44.52	4990	5050	4975	6460	3480	4970	5009.32	1.31	0	1199	5060	5015	4950	4905	4840	5037	4927	172	1490	1000	3570	5	1	17218543	860	10.36	0.36	12	0.09	482.00	13889.00	6430	20220722	-22.32	4400	20221017	13.52	6180	-19.17	20230607	4435	12.63	20230103	6430	-22.32	20220722	4400	13.52	20221017	3.65	N	014710	1000	172 억	225729	N	N	0	N	N
167	20230703	110243	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5030	60	2	1.21	54990385	10980	31.32	4990	5050	4975	6460	3480	4970	5008.23	1.31	0	1199	5060	5015	4950	4905	4840	5037	4927	172	1490	1000	3570	10	1	17218543	866	10.44	0.36	12	0.06	482.00	13889.00	6430	20220722	-21.77	4400	20221017	14.32	6180	-18.61	20230607	4435	13.42	20230103	6430	-21.77	20220722	4400	14.32	20221017	3.65	N	014710	1000	172 억	225729	N	N	0	N	N
168	20230703	100239	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	5020	50	2	1.01	35569935	7107	20.28	4990	5050	4975	6460	3480	4970	5004.92	1.31	0	1447	5060	5015	4950	4905	4840	5037	4927	172	1490	1000	3570	10	1	17218543	864	10.41	0.36	12	0.04	482.00	13889.00	6430	20220722	-21.93	4400	20221017	14.09	6180	-18.77	20230607	4435	13.19	20230103	6430	-21.93	20220722	4400	14.09	20221017	3.65	N	014710	1000	172 억	225729	N	N	0	N	N
169	20230703	090240	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	4985	15	2	0.30	6855505	1374	3.92	4990	4990	4985	6460	3480	4970	4989.45	1.31	0	-183	5060	5015	4950	4905	4840	5037	4927	172	1490	1000	3570	5	1	17218543	858	10.34	0.36	12	0.01	482.00	13889.00	6430	20220722	-22.47	4400	20221017	13.30	6180	-19.34	20230607	4435	12.40	20230103	6430	-22.47	20220722	4400	13.30	20221017	3.65	N	014710	1000	172 억	225729	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History