KissMeData/001790/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	55	2	1.86	1466759715	489549	95.15	2950	3025	2945	3845	2075	2960	2996.09	3.63	0	111425	3046	3002	2926	2882	2806	3025	2905	448	885	500	1890	5	1	89696580	2704	11.33	0.54	12	0.55	266.00	5589.00	4840	20230509	-37.71	2375	20221021	26.95	4840	-37.71	20230509	2405	25.36	20230103	4840	-37.71	20230509	2375	26.95	20221021	4.29	N	001790	500	448 억	3252318	N	N	4772	N	N
3	20230731	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	65	2	2.20	1375161520	459186	89.25	2950	3025	2945	3845	2075	2960	2994.78	3.63	0	105209	3046	3002	2926	2882	2806	3025	2905	448	885	500	1890	5	1	89696580	2713	11.37	0.54	12	0.51	266.00	5589.00	4840	20230509	-37.50	2375	20221021	27.37	4840	-37.50	20230509	2405	25.78	20230103	4840	-37.50	20230509	2375	27.37	20221021	4.29	N	001790	500	448 억	3252318	N	N	27	N	N
4	20230731	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3015	55	2	1.86	1211815035	405055	78.73	2950	3025	2945	3845	2075	2960	2991.73	3.63	0	90680	3046	3002	2926	2882	2806	3025	2905	448	885	500	1890	5	1	89696580	2704	11.33	0.54	12	0.45	266.00	5589.00	4840	20230509	-37.71	2375	20221021	26.95	4840	-37.71	20230509	2405	25.36	20230103	4840	-37.71	20230509	2375	26.95	20221021	4.29	N	001790	500	448 억	3252318	N	N	27	N	N
5	20230731	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	60	2	2.03	1066563515	356895	69.37	2950	3020	2945	3845	2075	2960	2988.45	3.63	0	81189	3046	3002	2926	2882	2806	3025	2905	448	885	500	1890	5	1	89696580	2709	11.35	0.54	12	0.40	266.00	5589.00	4840	20230509	-37.60	2375	20221021	27.16	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2375	27.16	20221021	4.29	N	001790	500	448 억	3252318	N	N	27	N	N
6	20230731	120126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3005	45	2	1.52	913015455	305916	59.46	2950	3020	2945	3845	2075	2960	2984.53	3.63	0	66988	3046	3002	2926	2882	2806	3025	2905	448	885	500	1890	5	1	89696580	2695	11.30	0.54	12	0.34	266.00	5589.00	4840	20230509	-37.91	2375	20221021	26.53	4840	-37.91	20230509	2405	24.95	20230103	4840	-37.91	20230509	2375	26.53	20221021	4.29	N	001790	500	448 억	3252318	N	N	27	N	N
7	20230731	110126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3005	45	2	1.52	754448175	253228	49.22	2950	3015	2945	3845	2075	2960	2979.32	3.63	0	36584	3046	3002	2926	2882	2806	3025	2905	448	885	500	1890	5	1	89696580	2695	11.30	0.54	12	0.28	266.00	5589.00	4840	20230509	-37.91	2375	20221021	26.53	4840	-37.91	20230509	2405	24.95	20230103	4840	-37.91	20230509	2375	26.53	20221021	4.29	N	001790	500	448 억	3252318	N	N	27	N	N
8	20230731	100126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2985	25	2	0.84	409012050	137986	26.82	2950	2995	2945	3845	2075	2960	2964.16	3.63	0	9781	3046	3002	2926	2882	2806	3025	2905	448	885	500	1890	5	1	89696580	2677	11.22	0.53	12	0.15	266.00	5589.00	4840	20230509	-38.33	2375	20221021	25.68	4840	-38.33	20230509	2405	24.12	20230103	4840	-38.33	20230509	2375	25.68	20221021	4.29	N	001790	500	448 억	3252318	N	N	27	N	N
9	20230731	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	-10	5	-0.34	43152710	14628	2.84	2950	2950	2950	3845	2075	2960	2950.00	3.63	0	2442	3046	3002	2926	2882	2806	3025	2905	448	885	500	1890	5	1	89696580	2646	11.09	0.53	12	0.02	266.00	5589.00	4840	20230509	-39.05	2375	20221021	24.21	4840	-39.05	20230509	2405	22.66	20230103	4840	-39.05	20230509	2375	24.21	20221021	4.29	N	001790	500	448 억	3252318	N	N	27	N	N
10	20230728	160126	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2960	50	2	1.72	1492764850	509311	62.62	2890	2970	2850	3780	2040	2910	2930.94	3.48	0	123158	3023	2966	2918	2861	2813	2995	2890	448	870	500	1860	5	1	89696580	2655	11.13	0.53	12	0.57	266.00	5589.00	4840	20230509	-38.84	2375	20221021	24.63	4840	-38.84	20230509	2405	23.08	20230103	4840	-38.84	20230509	2375	24.63	20221021	4.61	N	001790	500	448 억	3123362	N	N	27	N	N
11	20230728	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	40	2	1.37	1340364165	457787	56.28	2890	2970	2850	3780	2040	2910	2927.96	3.48	0	105217	3023	2966	2918	2861	2813	2995	2890	448	870	500	1860	5	1	89696580	2646	11.09	0.53	12	0.51	266.00	5589.00	4840	20230509	-39.05	2375	20221021	24.21	4840	-39.05	20230509	2405	22.66	20230103	4840	-39.05	20230509	2375	24.21	20221021	4.61	N	001790	500	448 억	3123362	N	N	0	N	N
12	20230728	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2950	40	2	1.37	1142816290	390843	48.05	2890	2970	2850	3780	2040	2910	2924.01	3.48	0	76309	3023	2966	2918	2861	2813	2995	2890	448	870	500	1860	5	1	89696580	2646	11.09	0.53	12	0.44	266.00	5589.00	4840	20230509	-39.05	2375	20221021	24.21	4840	-39.05	20230509	2405	22.66	20230103	4840	-39.05	20230509	2375	24.21	20221021	4.61	N	001790	500	448 억	3123362	N	N	0	N	N
13	20230728	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	45	2	1.55	1011339835	346151	42.56	2890	2970	2850	3780	2040	2910	2921.70	3.48	0	48432	3023	2966	2918	2861	2813	2995	2890	448	870	500	1860	5	1	89696580	2651	11.11	0.53	12	0.39	266.00	5589.00	4840	20230509	-38.95	2375	20221021	24.42	4840	-38.95	20230509	2405	22.87	20230103	4840	-38.95	20230509	2375	24.42	20221021	4.61	N	001790	500	448 억	3123362	N	N	0	N	N
14	20230728	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2965	55	2	1.89	897432680	307627	37.82	2890	2970	2850	3780	2040	2910	2917.30	3.48	0	52011	3023	2966	2918	2861	2813	2995	2890	448	870	500	1860	5	1	89696580	2660	11.15	0.53	12	0.34	266.00	5589.00	4840	20230509	-38.74	2375	20221021	24.84	4840	-38.74	20230509	2405	23.28	20230103	4840	-38.74	20230509	2375	24.84	20221021	4.61	N	001790	500	448 억	3123362	N	N	0	N	N
15	20230728	110125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2955	45	2	1.55	753173755	258874	31.83	2890	2955	2850	3780	2040	2910	2909.42	3.48	0	47850	3023	2966	2918	2861	2813	2995	2890	448	870	500	1860	5	1	89696580	2651	11.11	0.53	12	0.29	266.00	5589.00	4840	20230509	-38.95	2375	20221021	24.42	4840	-38.95	20230509	2405	22.87	20230103	4840	-38.95	20230509	2375	24.42	20221021	4.61	N	001790	500	448 억	3123362	N	N	0	N	N
16	20230728	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2910	0	3	0.00	474941790	164040	20.17	2890	2925	2850	3780	2040	2910	2895.20	3.48	0	17918	3023	2966	2918	2861	2813	2995	2890	448	870	500	1860	5	1	89696580	2610	10.94	0.52	12	0.18	266.00	5589.00	4840	20230509	-39.88	2375	20221021	22.53	4840	-39.88	20230509	2405	21.00	20230103	4840	-39.88	20230509	2375	22.53	20221021	4.61	N	001790	500	448 억	3123362	N	N	0	N	N
17	20230728	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2880	-30	5	-1.03	86139670	29834	3.67	2890	2890	2870	3780	2040	2910	2886.58	3.48	0	2985	3023	2966	2918	2861	2813	2995	2890	448	870	500	1860	5	1	89696580	2583	10.83	0.52	12	0.03	266.00	5589.00	4840	20230509	-40.50	2375	20221021	21.26	4840	-40.50	20230509	2405	19.75	20230103	4840	-40.50	20230509	2375	21.26	20221021	4.61	N	001790	500	448 억	3123362	N	N	0	N	N
18	20230727	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2910	-5	5	-0.17	2263017785	772542	38.47	2870	2975	2870	3785	2045	2915	2929.49	3.54	776964	-46774	3105	3010	2920	2825	2735	2965	2780	448	870	500	1860	5	1	89696580	2610	10.94	0.52	12	0.86	266.00	5589.00	4840	20230509	-39.88	2375	20221021	22.53	4840	-39.88	20230509	2405	21.00	20230103	4840	-39.88	20230509	2375	22.53	20221021	4.74	N	001790	500	448 억	3171248	N	N	1878	N	N
19	20230727	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	0	3	0.00	1950321510	665075	33.12	2870	2975	2870	3785	2045	2915	2932.65	3.54	776964	-57856	3105	3010	2920	2825	2735	2965	2780	448	870	500	1860	5	1	89696580	2615	10.96	0.52	12	0.74	266.00	5589.00	4840	20230509	-39.77	2375	20221021	22.74	4840	-39.77	20230509	2405	21.21	20230103	4840	-39.77	20230509	2375	22.74	20221021	4.74	N	001790	500	448 억	3171248	N	N	1878	N	N
20	20230727	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2920	5	2	0.17	1770883580	603612	30.06	2870	2975	2870	3785	2045	2915	2934.01	3.54	776964	-76898	3105	3010	2920	2825	2735	2965	2780	448	870	500	1860	5	1	89696580	2619	10.98	0.52	12	0.67	266.00	5589.00	4840	20230509	-39.67	2375	20221021	22.95	4840	-39.67	20230509	2405	21.41	20230103	4840	-39.67	20230509	2375	22.95	20221021	4.74	N	001790	500	448 억	3171248	N	N	1878	N	N
21	20230727	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	20	2	0.69	1598127270	544482	27.11	2870	2975	2870	3785	2045	2915	2935.36	3.54	776964	-83629	3105	3010	2920	2825	2735	2965	2780	448	870	500	1860	5	1	89696580	2633	11.03	0.53	12	0.61	266.00	5589.00	4840	20230509	-39.36	2375	20221021	23.58	4840	-39.36	20230509	2405	22.04	20230103	4840	-39.36	20230509	2375	23.58	20221021	4.74	N	001790	500	448 억	3171248	N	N	1878	N	N
22	20230727	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2935	20	2	0.69	1324107750	450739	22.44	2870	2975	2870	3785	2045	2915	2937.95	3.54	776964	-81304	3105	3010	2920	2825	2735	2965	2780	448	870	500	1860	5	1	89696580	2633	11.03	0.53	12	0.50	266.00	5589.00	4840	20230509	-39.36	2375	20221021	23.58	4840	-39.36	20230509	2405	22.04	20230103	4840	-39.36	20230509	2375	23.58	20221021	4.74	N	001790	500	448 억	3171248	N	N	1878	N	N
23	20230727	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2975	60	2	2.06	985276560	335938	16.73	2870	2975	2870	3785	2045	2915	2933.25	3.54	776964	-43668	3105	3010	2920	2825	2735	2965	2780	448	870	500	1860	5	1	89696580	2668	11.18	0.53	12	0.37	266.00	5589.00	4840	20230509	-38.53	2375	20221021	25.26	4840	-38.53	20230509	2405	23.70	20230103	4840	-38.53	20230509	2375	25.26	20221021	4.74	N	001790	500	448 억	3171248	N	N	1878	N	N
24	20230727	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2940	25	2	0.86	652658325	223283	11.12	2870	2955	2870	3785	2045	2915	2923.24	3.54	776964	-46361	3105	3010	2920	2825	2735	2965	2780	448	870	500	1860	5	1	89696580	2637	11.05	0.53	12	0.25	266.00	5589.00	4840	20230509	-39.26	2375	20221021	23.79	4840	-39.26	20230509	2405	22.25	20230103	4840	-39.26	20230509	2375	23.79	20221021	4.74	N	001790	500	448 억	3171248	N	N	1878	N	N
25	20230727	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2895	-20	5	-0.69	59351495	20577	1.02	2870	2900	2870	3785	2045	2915	2871.24	3.54	776964	2770	3105	3010	2920	2825	2735	2965	2780	448	870	500	1860	5	1	89696580	2597	10.88	0.52	12	0.02	266.00	5589.00	4840	20230509	-40.19	2375	20221021	21.89	4840	-40.19	20230509	2405	20.37	20230103	4840	-40.19	20230509	2375	21.89	20221021	4.74	N	001790	500	448 억	3171248	N	N	1878	N	N
26	20230726	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-105	5	-3.48	5761669365	1982322	233.18	2960	3015	2830	3925	2115	3020	2906.46	2.67	0	769266	3140	3080	3045	2985	2950	3062	2967	448	905	500	1930	5	1	89696580	2615	10.96	0.52	12	2.21	266.00	5589.00	4840	20230509	-39.77	2375	20221021	22.74	4840	-39.77	20230509	2405	21.21	20230103	4840	-39.77	20230509	2375	22.74	20221021	4.90	N	001790	500	448 억	2394284	N	N	1878	N	N
27	20230726	150125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2915	-105	5	-3.48	5398742875	1857515	218.50	2960	3015	2830	3925	2115	3020	2906.37	2.67	0	721504	3140	3080	3045	2985	2950	3062	2967	448	905	500	1930	5	1	89696580	2615	10.96	0.52	12	2.07	266.00	5589.00	4840	20230509	-39.77	2375	20221021	22.74	4840	-39.77	20230509	2405	21.21	20230103	4840	-39.77	20230509	2375	22.74	20221021	4.90	N	001790	500	448 억	2394284	N	N	2156	N	N
28	20230726	140125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2865	-155	5	-5.13	4702321655	1616278	190.12	2960	3015	2830	3925	2115	3020	2909.28	2.67	0	621673	3140	3080	3045	2985	2950	3062	2967	448	905	500	1930	5	1	89696580	2570	10.77	0.51	12	1.80	266.00	5589.00	4840	20230509	-40.81	2375	20221021	20.63	4840	-40.81	20230509	2405	19.13	20230103	4840	-40.81	20230509	2375	20.63	20221021	4.90	N	001790	500	448 억	2394284	N	N	2156	N	N
29	20230726	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	-120	5	-3.97	3992732575	1369454	161.09	2960	3015	2830	3925	2115	3020	2915.49	2.67	0	524712	3140	3080	3045	2985	2950	3062	2967	448	905	500	1930	5	1	89696580	2601	10.90	0.52	12	1.53	266.00	5589.00	4840	20230509	-40.08	2375	20221021	22.11	4840	-40.08	20230509	2405	20.58	20230103	4840	-40.08	20230509	2375	22.11	20221021	4.90	N	001790	500	448 억	2394284	N	N	2156	N	N
30	20230726	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2900	-120	5	-3.97	3583256435	1227477	144.39	2960	3015	2830	3925	2115	3020	2919.12	2.67	0	458231	3140	3080	3045	2985	2950	3062	2967	448	905	500	1930	5	1	89696580	2601	10.90	0.52	12	1.37	266.00	5589.00	4840	20230509	-40.08	2375	20221021	22.11	4840	-40.08	20230509	2405	20.58	20230103	4840	-40.08	20230509	2375	22.11	20221021	4.90	N	001790	500	448 억	2394284	N	N	2156	N	N
31	20230726	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2910	-110	5	-3.64	3098100110	1060691	124.77	2960	3015	2830	3925	2115	3020	2920.73	2.67	0	410367	3140	3080	3045	2985	2950	3062	2967	448	905	500	1930	5	1	89696580	2610	10.94	0.52	12	1.18	266.00	5589.00	4840	20230509	-39.88	2375	20221021	22.53	4840	-39.88	20230509	2405	21.00	20230103	4840	-39.88	20230509	2375	22.53	20221021	4.90	N	001790	500	448 억	2394284	N	N	2156	N	N
32	20230726	100125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	2905	-115	5	-3.81	1571274435	531507	62.52	2960	3015	2905	3925	2115	3020	2956.14	2.67	0	137076	3140	3080	3045	2985	2950	3062	2967	448	905	500	1930	5	1	89696580	2606	10.92	0.52	12	0.59	266.00	5589.00	4840	20230509	-39.98	2375	20221021	22.32	4840	-39.98	20230509	2405	20.79	20230103	4840	-39.98	20230509	2375	22.32	20221021	4.90	N	001790	500	448 억	2394284	N	N	2156	N	N
33	20230726	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3010	-10	5	-0.33	189849870	63903	7.52	2960	3010	2960	3925	2115	3020	2970.09	2.67	0	17567	3140	3080	3045	2985	2950	3062	2967	448	905	500	1930	5	1	89696580	2700	11.32	0.54	12	0.07	266.00	5589.00	4840	20230509	-37.81	2375	20221021	26.74	4840	-37.81	20230509	2405	25.16	20230103	4840	-37.81	20230509	2375	26.74	20221021	4.90	N	001790	500	448 억	2394284	N	N	2156	N	N
34	20230725	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3020	-55	5	-1.79	2523068955	827351	71.84	3075	3105	3010	3995	2155	3075	3049.64	2.47	0	173531	3278	3176	3098	2996	2918	3137	2957	448	920	500	1960	5	1	89696580	2709	11.35	0.54	12	0.92	266.00	5589.00	4840	20230509	-37.60	2375	20221021	27.16	4840	-37.60	20230509	2405	25.57	20230103	4840	-37.60	20230509	2375	27.16	20221021	4.91	N	001790	500	448 억	2213204	N	N	2156	N	N
35	20230725	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-45	5	-1.46	2307521585	755986	65.64	3075	3105	3015	3995	2155	3075	3052.31	2.47	0	158995	3278	3176	3098	2996	2918	3137	2957	448	920	500	1960	5	1	89696580	2718	11.39	0.54	12	0.84	266.00	5589.00	4840	20230509	-37.40	2375	20221021	27.58	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2375	27.58	20221021	4.91	N	001790	500	448 억	2213204	N	N	0	N	N
36	20230725	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-45	5	-1.46	2021911155	661509	57.44	3075	3105	3015	3995	2155	3075	3056.49	2.47	0	131110	3278	3176	3098	2996	2918	3137	2957	448	920	500	1960	5	1	89696580	2718	11.39	0.54	12	0.74	266.00	5589.00	4840	20230509	-37.40	2375	20221021	27.58	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2375	27.58	20221021	4.91	N	001790	500	448 억	2213204	N	N	0	N	N
37	20230725	130125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3050	-25	5	-0.81	1785927980	583708	50.68	3075	3105	3015	3995	2155	3075	3059.60	2.47	0	124230	3278	3176	3098	2996	2918	3137	2957	448	920	500	1960	5	1	89696580	2736	11.47	0.55	12	0.65	266.00	5589.00	4840	20230509	-36.98	2375	20221021	28.42	4840	-36.98	20230509	2405	26.82	20230103	4840	-36.98	20230509	2375	28.42	20221021	4.91	N	001790	500	448 억	2213204	N	N	0	N	N
38	20230725	120125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	-10	5	-0.33	1586175025	518232	45.00	3075	3105	3015	3995	2155	3075	3060.72	2.47	0	106971	3278	3176	3098	2996	2918	3137	2957	448	920	500	1960	5	1	89696580	2749	11.52	0.55	12	0.58	266.00	5589.00	4840	20230509	-36.67	2375	20221021	29.05	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2375	29.05	20221021	4.91	N	001790	500	448 억	2213204	N	N	0	N	N
39	20230725	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3055	-20	5	-0.65	1397353655	456496	39.64	3075	3105	3015	3995	2155	3075	3061.02	2.47	0	81189	3278	3176	3098	2996	2918	3137	2957	448	920	500	1960	5	1	89696580	2740	11.48	0.55	12	0.51	266.00	5589.00	4840	20230509	-36.88	2375	20221021	28.63	4840	-36.88	20230509	2405	27.03	20230103	4840	-36.88	20230509	2375	28.63	20221021	4.91	N	001790	500	448 억	2213204	N	N	0	N	N
40	20230725	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3030	-45	5	-1.46	877523355	286868	24.91	3075	3105	3015	3995	2155	3075	3058.93	2.47	0	8476	3278	3176	3098	2996	2918	3137	2957	448	920	500	1960	5	1	89696580	2718	11.39	0.54	12	0.32	266.00	5589.00	4840	20230509	-37.40	2375	20221021	27.58	4840	-37.40	20230509	2405	25.99	20230103	4840	-37.40	20230509	2375	27.58	20221021	4.91	N	001790	500	448 억	2213204	N	N	0	N	N
41	20230725	090125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3085	10	2	0.33	69104660	22424	1.95	3075	3100	3075	3995	2155	3075	3081.99	2.47	0	-2941	3278	3176	3098	2996	2918	3137	2957	448	920	500	1960	5	1	89696580	2767	11.60	0.55	12	0.02	266.00	5589.00	4840	20230509	-36.26	2375	20221021	29.89	4840	-36.26	20230509	2405	28.27	20230103	4840	-36.26	20230509	2375	29.89	20221021	4.91	N	001790	500	448 억	2213204	N	N	0	N	N
42	20230724	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3075	-85	5	-2.69	3448617850	1122222	130.32	3195	3200	3020	4105	2215	3160	3073.02	2.29	0	152519	3290	3225	3190	3125	3090	3207	3107	448	945	500	2020	5	1	89696580	2758	11.56	0.55	12	1.25	266.00	5589.00	4840	20230509	-36.47	2375	20221021	29.47	4840	-36.47	20230509	2405	27.86	20230103	4840	-36.47	20230509	2375	29.47	20221021	4.98	N	001790	500	448 억	2053716	N	N	2264	N	N
43	20230724	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3085	-75	5	-2.37	3247233490	1056772	122.72	3195	3200	3020	4105	2215	3160	3072.79	2.29	0	146228	3290	3225	3190	3125	3090	3207	3107	448	945	500	2020	5	1	89696580	2767	11.60	0.55	12	1.18	266.00	5589.00	4840	20230509	-36.26	2375	20221021	29.89	4840	-36.26	20230509	2405	28.27	20230103	4840	-36.26	20230509	2375	29.89	20221021	4.98	N	001790	500	448 억	2053716	N	N	2264	N	N
44	20230724	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3065	-95	5	-3.01	2994903215	974669	113.19	3195	3200	3020	4105	2215	3160	3072.74	2.29	0	139289	3290	3225	3190	3125	3090	3207	3107	448	945	500	2020	5	1	89696580	2749	11.52	0.55	12	1.09	266.00	5589.00	4840	20230509	-36.67	2375	20221021	29.05	4840	-36.67	20230509	2405	27.44	20230103	4840	-36.67	20230509	2375	29.05	20221021	4.98	N	001790	500	448 억	2053716	N	N	2264	N	N
45	20230724	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3025	-135	5	-4.27	2635554345	856578	99.47	3195	3200	3020	4105	2215	3160	3076.84	2.29	0	90581	3290	3225	3190	3125	3090	3207	3107	448	945	500	2020	5	1	89696580	2713	11.37	0.54	12	0.95	266.00	5589.00	4840	20230509	-37.50	2375	20221021	27.37	4840	-37.50	20230509	2405	25.78	20230103	4840	-37.50	20230509	2375	27.37	20221021	4.98	N	001790	500	448 억	2053716	N	N	2264	N	N
46	20230724	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3040	-120	5	-3.80	2341337665	759653	88.22	3195	3200	3020	4105	2215	3160	3082.11	2.29	0	64968	3290	3225	3190	3125	3090	3207	3107	448	945	500	2020	5	1	89696580	2727	11.43	0.54	12	0.85	266.00	5589.00	4840	20230509	-37.19	2375	20221021	28.00	4840	-37.19	20230509	2405	26.40	20230103	4840	-37.19	20230509	2375	28.00	20221021	4.98	N	001790	500	448 억	2053716	N	N	2264	N	N
47	20230724	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	-90	5	-2.85	1733188695	560109	65.04	3195	3200	3055	4105	2215	3160	3094.38	2.29	0	58543	3290	3225	3190	3125	3090	3207	3107	448	945	500	2020	5	1	89696580	2754	11.54	0.55	12	0.62	266.00	5589.00	4840	20230509	-36.57	2375	20221021	29.26	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2375	29.26	20221021	4.98	N	001790	500	448 억	2053716	N	N	2264	N	N
48	20230724	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3070	-90	5	-2.85	1131276850	363735	42.24	3195	3200	3060	4105	2215	3160	3110.17	2.29	0	16897	3290	3225	3190	3125	3090	3207	3107	448	945	500	2020	5	1	89696580	2754	11.54	0.55	12	0.41	266.00	5589.00	4840	20230509	-36.57	2375	20221021	29.26	4840	-36.57	20230509	2405	27.65	20230103	4840	-36.57	20230509	2375	29.26	20221021	4.98	N	001790	500	448 억	2053716	N	N	2264	N	N
49	20230724	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	25	2	0.79	58654690	18368	2.13	3195	3200	3185	4105	2215	3160	3193.31	2.29	0	-913	3290	3225	3190	3125	3090	3207	3107	448	945	500	2020	5	1	89696580	2857	11.97	0.57	12	0.02	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.98	N	001790	500	448 억	2053716	N	N	2264	N	N
50	20230721	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	-30	5	-0.94	2721350575	849613	88.39	3245	3255	3155	4145	2235	3190	3203.11	2.36	0	-60533	3290	3240	3200	3150	3110	3220	3130	448	955	500	2040	5	1	89696580	2834	11.88	0.57	12	0.95	266.00	5589.00	4840	20230509	-34.71	2375	20221021	33.05	4840	-34.71	20230509	2405	31.39	20230103	4840	-34.71	20230509	2375	33.05	20221021	4.95	N	001790	500	448 억	2112918	N	N	2264	N	N
51	20230721	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3165	-25	5	-0.78	2466618335	769073	80.01	3245	3255	3165	4145	2235	3190	3207.26	2.36	0	-61044	3290	3240	3200	3150	3110	3220	3130	448	955	500	2040	5	1	89696580	2839	11.90	0.57	12	0.86	266.00	5589.00	4840	20230509	-34.61	2375	20221021	33.26	4840	-34.61	20230509	2405	31.60	20230103	4840	-34.61	20230509	2375	33.26	20221021	4.95	N	001790	500	448 억	2112918	N	N	0	N	N
52	20230721	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3180	-10	5	-0.31	2158066865	671791	69.89	3245	3255	3175	4145	2235	3190	3212.41	2.36	0	-54848	3290	3240	3200	3150	3110	3220	3130	448	955	500	2040	5	1	89696580	2852	11.95	0.57	12	0.75	266.00	5589.00	4840	20230509	-34.30	2375	20221021	33.89	4840	-34.30	20230509	2405	32.22	20230103	4840	-34.30	20230509	2375	33.89	20221021	4.95	N	001790	500	448 억	2112918	N	N	0	N	N
53	20230721	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	-5	5	-0.16	2003814540	623306	64.85	3245	3255	3180	4145	2235	3190	3214.82	2.36	0	-49021	3290	3240	3200	3150	3110	3220	3130	448	955	500	2040	5	1	89696580	2857	11.97	0.57	12	0.69	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.95	N	001790	500	448 억	2112918	N	N	0	N	N
54	20230721	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	0	3	0.00	1791650700	556761	57.92	3245	3255	3180	4145	2235	3190	3217.99	2.36	0	-37675	3290	3240	3200	3150	3110	3220	3130	448	955	500	2040	5	1	89696580	2861	11.99	0.57	12	0.62	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2375	34.32	20221021	4.95	N	001790	500	448 억	2112918	N	N	0	N	N
55	20230721	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	0	3	0.00	1629782755	506075	52.65	3245	3255	3180	4145	2235	3190	3220.44	2.36	0	-32695	3290	3240	3200	3150	3110	3220	3130	448	955	500	2040	5	1	89696580	2861	11.99	0.57	12	0.56	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2375	34.32	20221021	4.95	N	001790	500	448 억	2112918	N	N	0	N	N
56	20230721	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3210	20	2	0.63	1235066675	382497	39.79	3245	3255	3200	4145	2235	3190	3228.96	2.36	0	-21019	3290	3240	3200	3150	3110	3220	3130	448	955	500	2040	5	1	89696580	2879	12.07	0.57	12	0.43	266.00	5589.00	4840	20230509	-33.68	2375	20221021	35.16	4840	-33.68	20230509	2405	33.47	20230103	4840	-33.68	20230509	2375	35.16	20221021	4.95	N	001790	500	448 억	2112918	N	N	0	N	N
57	20230721	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	25	2	0.78	58817305	18176	1.89	3245	3245	3210	4145	2235	3190	3235.99	2.36	0	-1074	3290	3240	3200	3150	3110	3220	3130	448	955	500	2040	5	1	89696580	2884	12.09	0.58	12	0.02	266.00	5589.00	4840	20230509	-33.57	2375	20221021	35.37	4840	-33.57	20230509	2405	33.68	20230103	4840	-33.57	20230509	2375	35.37	20221021	4.95	N	001790	500	448 억	2112918	N	N	0	N	N
58	20230720	160123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3190	15	2	0.47	3052291840	951696	94.12	3210	3250	3160	4125	2225	3175	3207.26	2.32	0	32685	3321	3247	3201	3127	3081	3225	3105	448	950	500	2030	5	1	89696580	2861	11.99	0.57	12	1.06	266.00	5589.00	4840	20230509	-34.09	2375	20221021	34.32	4840	-34.09	20230509	2405	32.64	20230103	4840	-34.09	20230509	2375	34.32	20221021	4.91	N	001790	500	448 억	2080216	N	N	124	N	N
59	20230720	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	10	2	0.31	2924908470	911803	90.17	3210	3250	3160	4125	2225	3175	3207.83	2.32	0	27460	3321	3247	3201	3127	3081	3225	3105	448	950	500	2030	5	1	89696580	2857	11.97	0.57	12	1.02	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.91	N	001790	500	448 억	2080216	N	N	124	N	N
60	20230720	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	20	2	0.63	2717896845	847037	83.77	3210	3250	3160	4125	2225	3175	3208.71	2.32	0	22987	3321	3247	3201	3127	3081	3225	3105	448	950	500	2030	5	1	89696580	2866	12.01	0.57	12	0.94	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	4.91	N	001790	500	448 억	2080216	N	N	124	N	N
61	20230720	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3225	50	2	1.57	2416184430	752909	74.46	3210	3250	3160	4125	2225	3175	3209.13	2.32	0	12369	3321	3247	3201	3127	3081	3225	3105	448	950	500	2030	5	1	89696580	2893	12.12	0.58	12	0.84	266.00	5589.00	4840	20230509	-33.37	2375	20221021	35.79	4840	-33.37	20230509	2405	34.10	20230103	4840	-33.37	20230509	2375	35.79	20221021	4.91	N	001790	500	448 억	2080216	N	N	124	N	N
62	20230720	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3230	55	2	1.73	2281001150	710885	70.30	3210	3250	3160	4125	2225	3175	3208.68	2.32	0	15121	3321	3247	3201	3127	3081	3225	3105	448	950	500	2030	5	1	89696580	2897	12.14	0.58	12	0.79	266.00	5589.00	4840	20230509	-33.26	2375	20221021	36.00	4840	-33.26	20230509	2405	34.30	20230103	4840	-33.26	20230509	2375	36.00	20221021	4.91	N	001790	500	448 억	2080216	N	N	124	N	N
63	20230720	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	65	2	2.05	1437564025	449530	44.46	3210	3240	3160	4125	2225	3175	3197.93	2.32	0	46780	3321	3247	3201	3127	3081	3225	3105	448	950	500	2030	5	1	89696580	2906	12.18	0.58	12	0.50	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	4.91	N	001790	500	448 억	2080216	N	N	124	N	N
64	20230720	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	0	3	0.00	841043165	263162	26.03	3210	3225	3170	4125	2225	3175	3195.91	2.32	0	21529	3321	3247	3201	3127	3081	3225	3105	448	950	500	2030	5	1	89696580	2848	11.94	0.57	12	0.29	266.00	5589.00	4840	20230509	-34.40	2375	20221021	33.68	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2375	33.68	20221021	4.91	N	001790	500	448 억	2080216	N	N	124	N	N
65	20230720	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3220	45	2	1.42	169484005	52730	5.21	3210	3225	3210	4125	2225	3175	3214.19	2.32	0	7302	3321	3247	3201	3127	3081	3225	3105	448	950	500	2030	5	1	89696580	2888	12.11	0.58	12	0.06	266.00	5589.00	4840	20230509	-33.47	2375	20221021	35.58	4840	-33.47	20230509	2405	33.89	20230103	4840	-33.47	20230509	2375	35.58	20221021	4.91	N	001790	500	448 억	2080216	N	N	124	N	N
66	20230719	160125	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3175	-65	5	-2.01	3117763685	974198	30.33	3255	3275	3155	4210	2270	3240	3200.37	2.32	0	-1782	3576	3407	3311	3142	3046	3360	3095	448	970	500	2070	5	1	89696580	2848	11.94	0.57	12	1.09	266.00	5589.00	4840	20230509	-34.40	2375	20221021	33.68	4840	-34.40	20230509	2405	32.02	20230103	4840	-34.40	20230509	2375	33.68	20221021	4.89	N	001790	500	448 억	2081992	N	N	124	N	N
67	20230719	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3160	-80	5	-2.47	2956651735	923357	28.75	3255	3275	3155	4210	2270	3240	3202.07	2.32	0	1124	3576	3407	3311	3142	3046	3360	3095	448	970	500	2070	5	1	89696580	2834	11.88	0.57	12	1.03	266.00	5589.00	4840	20230509	-34.71	2375	20221021	33.05	4840	-34.71	20230509	2405	31.39	20230103	4840	-34.71	20230509	2375	33.05	20221021	4.89	N	001790	500	448 억	2081992	N	N	155	N	N
68	20230719	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3185	-55	5	-1.70	2327094875	724545	22.56	3255	3275	3180	4210	2270	3240	3211.80	2.32	0	8762	3576	3407	3311	3142	3046	3360	3095	448	970	500	2070	5	1	89696580	2857	11.97	0.57	12	0.81	266.00	5589.00	4840	20230509	-34.19	2375	20221021	34.11	4840	-34.19	20230509	2405	32.43	20230103	4840	-34.19	20230509	2375	34.11	20221021	4.89	N	001790	500	448 억	2081992	N	N	155	N	N
69	20230719	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3195	-45	5	-1.39	2064825155	642210	20.00	3255	3275	3185	4210	2270	3240	3215.19	2.32	0	7771	3576	3407	3311	3142	3046	3360	3095	448	970	500	2070	5	1	89696580	2866	12.01	0.57	12	0.72	266.00	5589.00	4840	20230509	-33.99	2375	20221021	34.53	4840	-33.99	20230509	2405	32.85	20230103	4840	-33.99	20230509	2375	34.53	20221021	4.89	N	001790	500	448 억	2081992	N	N	155	N	N
70	20230719	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3200	-40	5	-1.23	1785030205	554602	17.27	3255	3275	3185	4210	2270	3240	3218.58	2.32	0	10094	3576	3407	3311	3142	3046	3360	3095	448	970	500	2070	5	1	89696580	2870	12.03	0.57	12	0.62	266.00	5589.00	4840	20230509	-33.88	2375	20221021	34.74	4840	-33.88	20230509	2405	33.06	20230103	4840	-33.88	20230509	2375	34.74	20221021	4.89	N	001790	500	448 억	2081992	N	N	155	N	N
71	20230719	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3205	-35	5	-1.08	1446474645	448770	13.97	3255	3275	3185	4210	2270	3240	3223.20	2.32	0	15711	3576	3407	3311	3142	3046	3360	3095	448	970	500	2070	5	1	89696580	2875	12.05	0.57	12	0.50	266.00	5589.00	4840	20230509	-33.78	2375	20221021	34.95	4840	-33.78	20230509	2405	33.26	20230103	4840	-33.78	20230509	2375	34.95	20221021	4.89	N	001790	500	448 억	2081992	N	N	155	N	N
72	20230719	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3215	-25	5	-0.77	895383485	276391	8.61	3255	3275	3210	4210	2270	3240	3239.55	2.32	0	4388	3576	3407	3311	3142	3046	3360	3095	448	970	500	2070	5	1	89696580	2884	12.09	0.58	12	0.31	266.00	5589.00	4840	20230509	-33.57	2375	20221021	35.37	4840	-33.57	20230509	2405	33.68	20230103	4840	-33.57	20230509	2375	35.37	20221021	4.89	N	001790	500	448 억	2081992	N	N	155	N	N
73	20230719	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	25	2	0.77	60234885	18495	0.58	3255	3270	3255	4210	2270	3240	3256.83	2.32	0	-643	3576	3407	3311	3142	3046	3360	3095	448	970	500	2070	5	1	89696580	2929	12.27	0.58	12	0.02	266.00	5589.00	4840	20230509	-32.54	2375	20221021	37.47	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2375	37.47	20221021	4.89	N	001790	500	448 억	2081992	N	N	155	N	N
74	20230718	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-20	5	-0.61	10691353650	3188221	394.33	3350	3480	3215	4235	2285	3260	3353.51	2.77	0	-396739	3340	3300	3270	3230	3200	3285	3215	448	975	500	2080	5	1	89696580	2906	12.18	0.58	12	3.55	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	5.04	N	001790	500	448 억	2484196	N	N	155	N	N
75	20230718	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3240	-20	5	-0.61	10472284790	3120420	385.95	3350	3480	3215	4235	2285	3260	3356.05	2.77	0	-393584	3340	3300	3270	3230	3200	3285	3215	448	975	500	2080	5	1	89696580	2906	12.18	0.58	12	3.48	266.00	5589.00	4840	20230509	-33.06	2375	20221021	36.42	4840	-33.06	20230509	2405	34.72	20230103	4840	-33.06	20230509	2375	36.42	20221021	5.04	N	001790	500	448 억	2484196	N	N	7	N	N
76	20230718	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3235	-25	5	-0.77	10066520150	2994766	370.41	3350	3480	3235	4235	2285	3260	3361.37	2.77	0	-386120	3340	3300	3270	3230	3200	3285	3215	448	975	500	2080	5	1	89696580	2902	12.16	0.58	12	3.34	266.00	5589.00	4840	20230509	-33.16	2375	20221021	36.21	4840	-33.16	20230509	2405	34.51	20230103	4840	-33.16	20230509	2375	36.21	20221021	5.04	N	001790	500	448 억	2484196	N	N	7	N	N
77	20230718	130124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-5	5	-0.15	9698771945	2881335	356.38	3350	3480	3235	4235	2285	3260	3366.07	2.77	0	-368454	3340	3300	3270	3230	3200	3285	3215	448	975	500	2080	5	1	89696580	2920	12.24	0.58	12	3.21	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	5.04	N	001790	500	448 억	2484196	N	N	7	N	N
78	20230718	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	15	2	0.46	8978878235	2659896	328.99	3350	3480	3270	4235	2285	3260	3375.65	2.77	0	-358809	3340	3300	3270	3230	3200	3285	3215	448	975	500	2080	5	1	89696580	2938	12.31	0.59	12	2.97	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	5.04	N	001790	500	448 억	2484196	N	N	7	N	N
79	20230718	110124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	25	2	0.77	8523235930	2520996	311.81	3350	3480	3270	4235	2285	3260	3380.90	2.77	0	-329666	3340	3300	3270	3230	3200	3285	3215	448	975	500	2080	5	1	89696580	2947	12.35	0.59	12	2.81	266.00	5589.00	4840	20230509	-32.13	2375	20221021	38.32	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2375	38.32	20221021	5.04	N	001790	500	448 억	2484196	N	N	7	N	N
80	20230718	100124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	25	2	0.77	7769932575	2291730	283.45	3350	3480	3270	4235	2285	3260	3390.42	2.77	0	-278478	3340	3300	3270	3230	3200	3285	3215	448	975	500	2080	5	1	89696580	2947	12.35	0.59	12	2.55	266.00	5589.00	4840	20230509	-32.13	2375	20221021	38.32	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2375	38.32	20221021	5.04	N	001790	500	448 억	2484196	N	N	7	N	N
81	20230718	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3440	180	2	5.52	1950828445	570223	70.53	3350	3480	3350	4235	2285	3260	3421.17	2.77	0	-46545	3340	3300	3270	3230	3200	3285	3215	448	975	500	2080	5	1	89696580	3086	12.93	0.62	12	0.64	266.00	5589.00	4840	20230509	-28.93	2375	20221021	44.84	4840	-28.93	20230509	2405	43.04	20230103	4840	-28.93	20230509	2375	44.84	20221021	5.04	N	001790	500	448 억	2484196	N	N	7	N	N
82	20230717	160124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-45	5	-1.36	2563191595	786544	38.54	3310	3310	3240	4295	2315	3305	3258.71	2.73	0	39910	3491	3397	3306	3212	3121	3352	3167	448	990	500	2110	5	1	89696580	2924	12.26	0.58	12	0.88	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.01	N	001790	500	448 억	2444929	N	N	7	N	N
83	20230717	150124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-50	5	-1.51	2402836375	737313	36.13	3310	3310	3240	4295	2315	3305	3258.81	2.73	0	40747	3491	3397	3306	3212	3121	3352	3167	448	990	500	2110	5	1	89696580	2920	12.24	0.58	12	0.82	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	5.01	N	001790	500	448 억	2444929	N	N	58	N	N
84	20230717	140124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-45	5	-1.36	2212662125	678896	33.27	3310	3310	3240	4295	2315	3305	3259.10	2.73	0	37702	3491	3397	3306	3212	3121	3352	3167	448	990	500	2110	5	1	89696580	2924	12.26	0.58	12	0.76	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.01	N	001790	500	448 억	2444929	N	N	58	N	N
85	20230717	130123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-45	5	-1.36	2079880870	638150	31.27	3310	3310	3240	4295	2315	3305	3259.12	2.73	0	37088	3491	3397	3306	3212	3121	3352	3167	448	990	500	2110	5	1	89696580	2924	12.26	0.58	12	0.71	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.01	N	001790	500	448 억	2444929	N	N	58	N	N
86	20230717	120124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-40	5	-1.21	1845824025	566259	27.75	3310	3310	3240	4295	2315	3305	3259.55	2.73	0	12819	3491	3397	3306	3212	3121	3352	3167	448	990	500	2110	5	1	89696580	2929	12.27	0.58	12	0.63	266.00	5589.00	4840	20230509	-32.54	2375	20221021	37.47	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2375	37.47	20221021	5.01	N	001790	500	448 억	2444929	N	N	58	N	N
87	20230717	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-45	5	-1.36	1616196155	495782	24.30	3310	3310	3240	4295	2315	3305	3259.74	2.73	0	-18334	3491	3397	3306	3212	3121	3352	3167	448	990	500	2110	5	1	89696580	2924	12.26	0.58	12	0.55	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.01	N	001790	500	448 억	2444929	N	N	58	N	N
88	20230717	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-50	5	-1.51	1119459635	343181	16.82	3310	3310	3240	4295	2315	3305	3261.80	2.73	0	-64610	3491	3397	3306	3212	3121	3352	3167	448	990	500	2110	5	1	89696580	2920	12.24	0.58	12	0.38	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	5.01	N	001790	500	448 억	2444929	N	N	58	N	N
89	20230717	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	-25	5	-0.76	158908680	48074	2.36	3310	3310	3275	4295	2315	3305	3305.52	2.73	0	-26348	3491	3397	3306	3212	3121	3352	3167	448	990	500	2110	5	1	89696580	2942	12.33	0.59	12	0.05	266.00	5589.00	4840	20230509	-32.23	2375	20221021	38.11	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2375	38.11	20221021	5.01	N	001790	500	448 억	2444929	N	N	58	N	N
90	20230714	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-25	5	-0.75	6604658660	1997563	124.02	3355	3400	3215	4325	2335	3330	3306.26	2.51	0	191709	3470	3400	3360	3290	3250	3380	3270	448	995	500	2130	5	1	89696580	2964	12.42	0.59	12	2.23	266.00	5589.00	4840	20230509	-31.71	2375	20221021	39.16	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2375	39.16	20221021	4.93	N	001790	500	448 억	2250767	N	N	58	N	N
91	20230714	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3315	-15	5	-0.45	6076202285	1837695	114.09	3355	3400	3215	4325	2335	3330	3306.32	2.51	0	168967	3470	3400	3360	3290	3250	3380	3270	448	995	500	2130	5	1	89696580	2973	12.46	0.59	12	2.05	266.00	5589.00	4840	20230509	-31.51	2375	20221021	39.58	4840	-31.51	20230509	2405	37.84	20230103	4840	-31.51	20230509	2375	39.58	20221021	4.93	N	001790	500	448 억	2250767	N	N	1003	N	N
92	20230714	140123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	-30	5	-0.90	5299822560	1603708	99.57	3355	3400	3215	4325	2335	3330	3304.59	2.51	0	137561	3470	3400	3360	3290	3250	3380	3270	448	995	500	2130	5	1	89696580	2960	12.41	0.59	12	1.79	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	4.93	N	001790	500	448 억	2250767	N	N	1003	N	N
93	20230714	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-55	5	-1.65	4879719580	1476480	91.67	3355	3400	3215	4325	2335	3330	3304.82	2.51	0	119849	3470	3400	3360	3290	3250	3380	3270	448	995	500	2130	5	1	89696580	2938	12.31	0.59	12	1.65	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	4.93	N	001790	500	448 억	2250767	N	N	1003	N	N
94	20230714	120123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-65	5	-1.95	4688097520	1417875	88.03	3355	3400	3215	4325	2335	3330	3306.28	2.51	0	105173	3470	3400	3360	3290	3250	3380	3270	448	995	500	2130	5	1	89696580	2929	12.27	0.58	12	1.58	266.00	5589.00	4840	20230509	-32.54	2375	20221021	37.47	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2375	37.47	20221021	4.93	N	001790	500	448 억	2250767	N	N	1003	N	N
95	20230714	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3270	-60	5	-1.80	4254940445	1285300	79.80	3355	3400	3215	4325	2335	3330	3310.33	2.51	0	112207	3470	3400	3360	3290	3250	3380	3270	448	995	500	2130	5	1	89696580	2933	12.29	0.59	12	1.43	266.00	5589.00	4840	20230509	-32.44	2375	20221021	37.68	4840	-32.44	20230509	2405	35.97	20230103	4840	-32.44	20230509	2375	37.68	20221021	4.93	N	001790	500	448 억	2250767	N	N	1003	N	N
96	20230714	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-40	5	-1.20	3437014370	1037739	64.43	3355	3400	3215	4325	2335	3330	3311.87	2.51	0	62968	3470	3400	3360	3290	3250	3380	3270	448	995	500	2130	5	1	89696580	2951	12.37	0.59	12	1.16	266.00	5589.00	4840	20230509	-32.02	2375	20221021	38.53	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2375	38.53	20221021	4.93	N	001790	500	448 억	2250767	N	N	1003	N	N
97	20230714	090124	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3380	50	2	1.50	363665550	108357	6.73	3355	3385	3350	4325	2335	3330	3358.43	2.51	0	10345	3470	3400	3360	3290	3250	3380	3270	448	995	500	2130	5	1	89696580	3032	12.71	0.60	12	0.12	266.00	5589.00	4840	20230509	-30.17	2375	20221021	42.32	4840	-30.17	20230509	2405	40.54	20230103	4840	-30.17	20230509	2375	42.32	20221021	4.93	N	001790	500	448 억	2250767	N	N	1003	N	N
98	20230713	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-5	5	-0.15	5317347515	1575520	111.71	3365	3430	3320	4335	2335	3335	3374.99	2.58	0	-69752	3421	3377	3341	3297	3261	3360	3280	448	1000	500	2130	5	1	89696580	2987	12.52	0.60	12	1.76	266.00	5589.00	4840	20230509	-31.20	2375	20221021	40.21	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2375	40.21	20221021	4.89	N	001790	500	448 억	2315471	N	N	1003	N	N
99	20230713	150122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	0	3	0.00	5095898775	1509012	106.99	3365	3430	3320	4335	2335	3335	3376.98	2.58	0	-64290	3421	3377	3341	3297	3261	3360	3280	448	1000	500	2130	5	1	89696580	2991	12.54	0.60	12	1.68	266.00	5589.00	4840	20230509	-31.10	2375	20221021	40.42	4840	-31.10	20230509	2405	38.67	20230103	4840	-31.10	20230509	2375	40.42	20221021	4.89	N	001790	500	448 억	2315471	N	N	78	N	N
100	20230713	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3345	10	2	0.30	4788572145	1416772	100.45	3365	3430	3325	4335	2335	3335	3379.92	2.58	0	-65001	3421	3377	3341	3297	3261	3360	3280	448	1000	500	2130	5	1	89696580	3000	12.58	0.60	12	1.58	266.00	5589.00	4840	20230509	-30.89	2375	20221021	40.84	4840	-30.89	20230509	2405	39.09	20230103	4840	-30.89	20230509	2375	40.84	20221021	4.89	N	001790	500	448 억	2315471	N	N	78	N	N
101	20230713	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	15	2	0.45	4488523445	1326838	94.08	3365	3430	3335	4335	2335	3335	3382.87	2.58	0	-60149	3421	3377	3341	3297	3261	3360	3280	448	1000	500	2130	5	1	89696580	3005	12.59	0.60	12	1.48	266.00	5589.00	4840	20230509	-30.79	2375	20221021	41.05	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2375	41.05	20221021	4.89	N	001790	500	448 억	2315471	N	N	78	N	N
102	20230713	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	15	2	0.45	4196394325	1239610	87.89	3365	3430	3350	4335	2335	3335	3385.25	2.58	0	-54545	3421	3377	3341	3297	3261	3360	3280	448	1000	500	2130	5	1	89696580	3005	12.59	0.60	12	1.38	266.00	5589.00	4840	20230509	-30.79	2375	20221021	41.05	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2375	41.05	20221021	4.89	N	001790	500	448 억	2315471	N	N	78	N	N
103	20230713	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3365	30	2	0.90	3896292365	1150294	81.56	3365	3430	3350	4335	2335	3335	3387.21	2.58	0	-35189	3421	3377	3341	3297	3261	3360	3280	448	1000	500	2130	5	1	89696580	3018	12.65	0.60	12	1.28	266.00	5589.00	4840	20230509	-30.48	2375	20221021	41.68	4840	-30.48	20230509	2405	39.92	20230103	4840	-30.48	20230509	2375	41.68	20221021	4.89	N	001790	500	448 억	2315471	N	N	78	N	N
104	20230713	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	35	2	1.05	3329811385	981788	69.61	3365	3430	3350	4335	2335	3335	3391.58	2.58	0	-32600	3421	3377	3341	3297	3261	3360	3280	448	1000	500	2130	5	1	89696580	3023	12.67	0.60	12	1.09	266.00	5589.00	4840	20230509	-30.37	2375	20221021	41.89	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2375	41.89	20221021	4.89	N	001790	500	448 억	2315471	N	N	78	N	N
105	20230713	090119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3370	35	2	1.05	204336645	60546	4.29	3365	3395	3365	4335	2335	3335	3374.90	2.58	0	23465	3421	3377	3341	3297	3261	3360	3280	448	1000	500	2130	5	1	89696580	3023	12.67	0.60	12	0.07	266.00	5589.00	4840	20230509	-30.37	2375	20221021	41.89	4840	-30.37	20230509	2405	40.12	20230103	4840	-30.37	20230509	2375	41.89	20221021	4.89	N	001790	500	448 억	2315471	N	N	78	N	N
106	20230712	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	-15	5	-0.45	4661367105	1393927	178.73	3355	3385	3305	4355	2345	3350	3344.05	2.83	0	-217518	3393	3371	3328	3306	3263	3382	3317	448	1005	500	2140	5	1	89696580	2991	12.54	0.60	12	1.55	266.00	5589.00	4840	20230509	-31.10	2375	20221021	40.42	4840	-31.10	20230509	2405	38.67	20230103	4840	-31.10	20230509	2375	40.42	20221021	4.94	N	001790	500	448 억	2534561	N	N	78	N	N
107	20230712	150123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-20	5	-0.60	4390735235	1312762	168.33	3355	3385	3305	4355	2345	3350	3344.64	2.83	0	-223007	3393	3371	3328	3306	3263	3382	3317	448	1005	500	2140	5	1	89696580	2987	12.52	0.60	12	1.46	266.00	5589.00	4840	20230509	-31.20	2375	20221021	40.21	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2375	40.21	20221021	4.94	N	001790	500	448 억	2534561	N	N	32	N	N
108	20230712	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3325	-25	5	-0.75	3747387400	1120346	143.66	3355	3385	3305	4355	2345	3350	3344.84	2.83	0	-221089	3393	3371	3328	3306	3263	3382	3317	448	1005	500	2140	5	1	89696580	2982	12.50	0.59	12	1.25	266.00	5589.00	4840	20230509	-31.30	2375	20221021	40.00	4840	-31.30	20230509	2405	38.25	20230103	4840	-31.30	20230509	2375	40.00	20221021	4.94	N	001790	500	448 억	2534561	N	N	32	N	N
109	20230712	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-30	5	-0.90	3433642545	1025746	131.53	3355	3385	3315	4355	2345	3350	3347.45	2.83	0	-214411	3393	3371	3328	3306	3263	3382	3317	448	1005	500	2140	5	1	89696580	2978	12.48	0.59	12	1.14	266.00	5589.00	4840	20230509	-31.40	2375	20221021	39.79	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2375	39.79	20221021	4.94	N	001790	500	448 억	2534561	N	N	32	N	N
110	20230712	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3320	-30	5	-0.90	3292545285	983246	126.08	3355	3385	3315	4355	2345	3350	3348.64	2.83	0	-209833	3393	3371	3328	3306	3263	3382	3317	448	1005	500	2140	5	1	89696580	2978	12.48	0.59	12	1.10	266.00	5589.00	4840	20230509	-31.40	2375	20221021	39.79	4840	-31.40	20230509	2405	38.05	20230103	4840	-31.40	20230509	2375	39.79	20221021	4.94	N	001790	500	448 억	2534561	N	N	32	N	N
111	20230712	110123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-20	5	-0.60	3011626410	898655	115.23	3355	3385	3315	4355	2345	3350	3351.26	2.83	0	-196978	3393	3371	3328	3306	3263	3382	3317	448	1005	500	2140	5	1	89696580	2987	12.52	0.60	12	1.00	266.00	5589.00	4840	20230509	-31.20	2375	20221021	40.21	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2375	40.21	20221021	4.94	N	001790	500	448 억	2534561	N	N	32	N	N
112	20230712	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	5	2	0.15	1516621235	453080	58.10	3355	3375	3315	4355	2345	3350	3347.34	2.83	0	-103935	3393	3371	3328	3306	3263	3382	3317	448	1005	500	2140	5	1	89696580	3009	12.61	0.60	12	0.51	266.00	5589.00	4840	20230509	-30.68	2375	20221021	41.26	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2375	41.26	20221021	4.94	N	001790	500	448 억	2534561	N	N	32	N	N
113	20230712	090123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-20	5	-0.60	76986305	22991	2.95	3355	3375	3330	4355	2345	3350	3348.33	2.83	0	-12764	3393	3371	3328	3306	3263	3382	3317	448	1005	500	2140	5	1	89696580	2987	12.52	0.60	12	0.03	266.00	5589.00	4840	20230509	-31.20	2375	20221021	40.21	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2375	40.21	20221021	4.94	N	001790	500	448 억	2534561	N	N	32	N	N
114	20230711	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	60	2	1.82	2553878325	770549	83.78	3285	3350	3285	4275	2305	3290	3313.90	2.78	0	40618	3380	3335	3280	3235	3180	3357	3257	448	985	500	2100	5	1	89696580	3005	12.59	0.60	12	0.86	266.00	5589.00	4840	20230509	-30.79	2375	20221021	41.05	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2375	41.05	20221021	5.04	N	001790	500	448 억	2497787	N	N	32	N	N
115	20230711	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3335	45	2	1.37	2087784985	631068	68.62	3285	3335	3285	4275	2305	3290	3308.34	2.78	0	13858	3380	3335	3280	3235	3180	3357	3257	448	985	500	2100	5	1	89696580	2991	12.54	0.60	12	0.70	266.00	5589.00	4840	20230509	-31.10	2375	20221021	40.42	4840	-31.10	20230509	2405	38.67	20230103	4840	-31.10	20230509	2375	40.42	20221021	5.04	N	001790	500	448 억	2497787	N	N	0	N	N
116	20230711	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	5	2	0.15	1690192620	511184	55.58	3285	3330	3285	4275	2305	3290	3306.43	2.78	0	12079	3380	3335	3280	3235	3180	3357	3257	448	985	500	2100	5	1	89696580	2956	12.39	0.59	12	0.57	266.00	5589.00	4840	20230509	-31.92	2375	20221021	38.74	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2375	38.74	20221021	5.04	N	001790	500	448 억	2497787	N	N	0	N	N
117	20230711	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	20	2	0.61	1461014270	441672	48.02	3285	3330	3285	4275	2305	3290	3307.92	2.78	0	24156	3380	3335	3280	3235	3180	3357	3257	448	985	500	2100	5	1	89696580	2969	12.44	0.59	12	0.49	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	5.04	N	001790	500	448 억	2497787	N	N	0	N	N
118	20230711	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	10	2	0.30	1207315150	365115	39.70	3285	3330	3285	4275	2305	3290	3306.67	2.78	0	43151	3380	3335	3280	3235	3180	3357	3257	448	985	500	2100	5	1	89696580	2960	12.41	0.59	12	0.41	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	5.04	N	001790	500	448 억	2497787	N	N	0	N	N
119	20230711	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	0	3	0.00	992851490	300253	32.65	3285	3330	3285	4275	2305	3290	3306.72	2.78	0	48633	3380	3335	3280	3235	3180	3357	3257	448	985	500	2100	5	1	89696580	2951	12.37	0.59	12	0.33	266.00	5589.00	4840	20230509	-32.02	2375	20221021	38.53	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2375	38.53	20221021	5.04	N	001790	500	448 억	2497787	N	N	0	N	N
120	20230711	100123	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	20	2	0.61	693527245	209580	22.79	3285	3330	3285	4275	2305	3290	3309.13	2.78	0	53906	3380	3335	3280	3235	3180	3357	3257	448	985	500	2100	5	1	89696580	2969	12.44	0.59	12	0.23	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	5.04	N	001790	500	448 억	2497787	N	N	0	N	N
121	20230711	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	15	2	0.46	32280710	9816	1.07	3285	3305	3285	4275	2305	3290	3288.58	2.78	0	-728	3380	3335	3280	3235	3180	3357	3257	448	985	500	2100	5	1	89696580	2964	12.42	0.59	12	0.01	266.00	5589.00	4840	20230509	-31.71	2375	20221021	39.16	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2375	39.16	20221021	5.04	N	001790	500	448 억	2497787	N	N	0	N	N
122	20230710	160122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	15	2	0.46	2961315895	902547	54.78	3225	3325	3225	4255	2295	3275	3281.07	2.66	0	107637	3471	3372	3321	3222	3171	3347	3197	448	980	500	2090	5	1	89696580	2951	12.37	0.59	12	1.01	266.00	5589.00	4840	20230509	-32.02	2375	20221021	38.53	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2375	38.53	20221021	5.05	N	001790	500	448 억	2387254	N	N	0	N	N
123	20230710	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3280	5	2	0.15	2626857550	800646	48.59	3225	3325	3225	4255	2295	3275	3280.93	2.66	0	97342	3471	3372	3321	3222	3171	3347	3197	448	980	500	2090	5	1	89696580	2942	12.33	0.59	12	0.89	266.00	5589.00	4840	20230509	-32.23	2375	20221021	38.11	4840	-32.23	20230509	2405	36.38	20230103	4840	-32.23	20230509	2375	38.11	20221021	5.05	N	001790	500	448 억	2387254	N	N	0	N	N
124	20230710	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3295	20	2	0.61	2323057370	708294	42.99	3225	3325	3225	4255	2295	3275	3279.80	2.66	0	86479	3471	3372	3321	3222	3171	3347	3197	448	980	500	2090	5	1	89696580	2956	12.39	0.59	12	0.79	266.00	5589.00	4840	20230509	-31.92	2375	20221021	38.74	4840	-31.92	20230509	2405	37.01	20230103	4840	-31.92	20230509	2375	38.74	20221021	5.05	N	001790	500	448 억	2387254	N	N	0	N	N
125	20230710	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3265	-10	5	-0.31	2125955880	648260	39.34	3225	3325	3225	4255	2295	3275	3279.49	2.66	0	72058	3471	3372	3321	3222	3171	3347	3197	448	980	500	2090	5	1	89696580	2929	12.27	0.58	12	0.72	266.00	5589.00	4840	20230509	-32.54	2375	20221021	37.47	4840	-32.54	20230509	2405	35.76	20230103	4840	-32.54	20230509	2375	37.47	20221021	5.05	N	001790	500	448 억	2387254	N	N	0	N	N
126	20230710	120122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-15	5	-0.46	1987212615	605843	36.77	3225	3325	3225	4255	2295	3275	3280.09	2.66	0	52528	3471	3372	3321	3222	3171	3347	3197	448	980	500	2090	5	1	89696580	2924	12.26	0.58	12	0.68	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.05	N	001790	500	448 억	2387254	N	N	0	N	N
127	20230710	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3255	-20	5	-0.61	1779434655	542203	32.91	3225	3325	3225	4255	2295	3275	3281.88	2.66	0	53151	3471	3372	3321	3222	3171	3347	3197	448	980	500	2090	5	1	89696580	2920	12.24	0.58	12	0.60	266.00	5589.00	4840	20230509	-32.75	2375	20221021	37.05	4840	-32.75	20230509	2405	35.34	20230103	4840	-32.75	20230509	2375	37.05	20221021	5.05	N	001790	500	448 억	2387254	N	N	0	N	N
128	20230710	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3300	25	2	0.76	1324083220	402995	24.46	3225	3325	3225	4255	2295	3275	3285.64	2.66	0	88701	3471	3372	3321	3222	3171	3347	3197	448	980	500	2090	5	1	89696580	2960	12.41	0.59	12	0.45	266.00	5589.00	4840	20230509	-31.82	2375	20221021	38.95	4840	-31.82	20230509	2405	37.21	20230103	4840	-31.82	20230509	2375	38.95	20221021	5.05	N	001790	500	448 억	2387254	N	N	0	N	N
129	20230710	090122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3260	-15	5	-0.46	172590800	53453	3.24	3225	3270	3225	4255	2295	3275	3227.65	2.66	0	17626	3471	3372	3321	3222	3171	3347	3197	448	980	500	2090	5	1	89696580	2924	12.26	0.58	12	0.06	266.00	5589.00	4840	20230509	-32.64	2375	20221021	37.26	4840	-32.64	20230509	2405	35.55	20230103	4840	-32.64	20230509	2375	37.26	20221021	5.05	N	001790	500	448 억	2387254	N	N	0	N	N
130	20230707	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3275	-70	5	-2.09	5367140745	1610326	84.96	3300	3420	3270	4345	2345	3345	3333.11	2.82	0	-145145	3578	3461	3383	3266	3188	3422	3227	448	1000	500	2140	5	1	89696580	2938	12.31	0.59	12	1.80	266.00	5589.00	4840	20230509	-32.33	2375	20221021	37.89	4840	-32.33	20230509	2405	36.17	20230103	4840	-32.33	20230509	2375	37.89	20221021	4.88	N	001790	500	448 억	2525115	N	N	17	N	N
131	20230707	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3290	-55	5	-1.64	4975271630	1490755	78.65	3300	3420	3275	4345	2345	3345	3337.42	2.82	0	-170251	3578	3461	3383	3266	3188	3422	3227	448	1000	500	2140	5	1	89696580	2951	12.37	0.59	12	1.66	266.00	5589.00	4840	20230509	-32.02	2375	20221021	38.53	4840	-32.02	20230509	2405	36.80	20230103	4840	-32.02	20230509	2375	38.53	20221021	4.88	N	001790	500	448 억	2525115	N	N	17	N	N
132	20230707	140122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3285	-60	5	-1.79	4717917990	1412722	74.53	3300	3420	3275	4345	2345	3345	3339.59	2.82	0	-164122	3578	3461	3383	3266	3188	3422	3227	448	1000	500	2140	5	1	89696580	2947	12.35	0.59	12	1.58	266.00	5589.00	4840	20230509	-32.13	2375	20221021	38.32	4840	-32.13	20230509	2405	36.59	20230103	4840	-32.13	20230509	2375	38.32	20221021	4.88	N	001790	500	448 억	2525115	N	N	17	N	N
133	20230707	130122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3305	-40	5	-1.20	3876187760	1157217	61.05	3300	3420	3290	4345	2345	3345	3349.58	2.82	0	-143654	3578	3461	3383	3266	3188	3422	3227	448	1000	500	2140	5	1	89696580	2964	12.42	0.59	12	1.29	266.00	5589.00	4840	20230509	-31.71	2375	20221021	39.16	4840	-31.71	20230509	2405	37.42	20230103	4840	-31.71	20230509	2375	39.16	20221021	4.88	N	001790	500	448 억	2525115	N	N	17	N	N
134	20230707	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-35	5	-1.05	3688597270	1100614	58.06	3300	3420	3290	4345	2345	3345	3351.40	2.82	0	-140025	3578	3461	3383	3266	3188	3422	3227	448	1000	500	2140	5	1	89696580	2969	12.44	0.59	12	1.23	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	4.88	N	001790	500	448 억	2525115	N	N	17	N	N
135	20230707	110122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	10	2	0.30	3300997030	983974	51.91	3300	3420	3290	4345	2345	3345	3354.76	2.82	0	-140463	3578	3461	3383	3266	3188	3422	3227	448	1000	500	2140	5	1	89696580	3009	12.61	0.60	12	1.10	266.00	5589.00	4840	20230509	-30.68	2375	20221021	41.26	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2375	41.26	20221021	4.88	N	001790	500	448 억	2525115	N	N	17	N	N
136	20230707	100122	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3330	-15	5	-0.45	2523436585	751120	39.63	3300	3420	3290	4345	2345	3345	3359.57	2.82	0	-113674	3578	3461	3383	3266	3188	3422	3227	448	1000	500	2140	5	1	89696580	2987	12.52	0.60	12	0.84	266.00	5589.00	4840	20230509	-31.20	2375	20221021	40.21	4840	-31.20	20230509	2405	38.46	20230103	4840	-31.20	20230509	2375	40.21	20221021	4.88	N	001790	500	448 억	2525115	N	N	17	N	N
137	20230707	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3310	-35	5	-1.05	87086960	26377	1.39	3300	3315	3295	4345	2345	3345	3301.59	2.82	0	11658	3578	3461	3383	3266	3188	3422	3227	448	1000	500	2140	5	1	89696580	2969	12.44	0.59	12	0.03	266.00	5589.00	4840	20230509	-31.61	2375	20221021	39.37	4840	-31.61	20230509	2405	37.63	20230103	4840	-31.61	20230509	2375	39.37	20221021	4.88	N	001790	500	448 억	2525115	N	N	17	N	N
138	20230706	160120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3345	-115	5	-3.32	6325229150	1865226	99.50	3425	3500	3305	4495	2425	3460	3390.85	2.88	0	-83832	3590	3525	3470	3405	3350	3497	3377	448	1035	500	2210	5	1	89696580	3000	12.58	0.60	12	2.08	266.00	5589.00	4840	20230509	-30.89	2375	20221021	40.84	4840	-30.89	20230509	2405	39.09	20230103	4840	-30.89	20230509	2375	40.84	20221021	4.82	N	001790	500	448 억	2579983	N	N	17	N	N
139	20230706	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3360	-100	5	-2.89	5952693355	1753657	93.55	3425	3500	3305	4495	2425	3460	3394.13	2.88	0	-87868	3590	3525	3470	3405	3350	3497	3377	448	1035	500	2210	5	1	89696580	3014	12.63	0.60	12	1.96	266.00	5589.00	4840	20230509	-30.58	2375	20221021	41.47	4840	-30.58	20230509	2405	39.71	20230103	4840	-30.58	20230509	2375	41.47	20221021	4.82	N	001790	500	448 억	2579983	N	N	0	N	N
140	20230706	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3355	-105	5	-3.03	5500543015	1619217	86.38	3425	3500	3305	4495	2425	3460	3396.71	2.88	0	-73157	3590	3525	3470	3405	3350	3497	3377	448	1035	500	2210	5	1	89696580	3009	12.61	0.60	12	1.81	266.00	5589.00	4840	20230509	-30.68	2375	20221021	41.26	4840	-30.68	20230509	2405	39.50	20230103	4840	-30.68	20230509	2375	41.26	20221021	4.82	N	001790	500	448 억	2579983	N	N	0	N	N
141	20230706	130121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	-120	5	-3.47	4868487955	1429271	76.24	3425	3500	3305	4495	2425	3460	3405.95	2.88	0	-124493	3590	3525	3470	3405	3350	3497	3377	448	1035	500	2210	5	1	89696580	2996	12.56	0.60	12	1.59	266.00	5589.00	4840	20230509	-30.99	2375	20221021	40.63	4840	-30.99	20230509	2405	38.88	20230103	4840	-30.99	20230509	2375	40.63	20221021	4.82	N	001790	500	448 억	2579983	N	N	0	N	N
142	20230706	120121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3350	-110	5	-3.18	4620712225	1355275	72.30	3425	3500	3305	4495	2425	3460	3409.11	2.88	0	-123456	3590	3525	3470	3405	3350	3497	3377	448	1035	500	2210	5	1	89696580	3005	12.59	0.60	12	1.51	266.00	5589.00	4840	20230509	-30.79	2375	20221021	41.05	4840	-30.79	20230509	2405	39.29	20230103	4840	-30.79	20230509	2375	41.05	20221021	4.82	N	001790	500	448 억	2579983	N	N	0	N	N
143	20230706	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3340	-120	5	-3.47	4382312030	1284148	68.50	3425	3500	3305	4495	2425	3460	3412.31	2.88	0	-121190	3590	3525	3470	3405	3350	3497	3377	448	1035	500	2210	5	1	89696580	2996	12.56	0.60	12	1.43	266.00	5589.00	4840	20230509	-30.99	2375	20221021	40.63	4840	-30.99	20230509	2405	38.88	20230103	4840	-30.99	20230509	2375	40.63	20221021	4.82	N	001790	500	448 억	2579983	N	N	0	N	N
144	20230706	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3380	-80	5	-2.31	3232817755	940997	50.20	3425	3500	3370	4495	2425	3460	3435.30	2.88	0	-195475	3590	3525	3470	3405	3350	3497	3377	448	1035	500	2210	5	1	89696580	3032	12.71	0.60	12	1.05	266.00	5589.00	4840	20230509	-30.17	2375	20221021	42.32	4840	-30.17	20230509	2405	40.54	20230103	4840	-30.17	20230509	2375	42.32	20221021	4.82	N	001790	500	448 억	2579983	N	N	0	N	N
145	20230706	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3420	-40	5	-1.16	339489365	98909	5.28	3425	3450	3420	4495	2425	3460	3429.76	2.88	0	-16386	3590	3525	3470	3405	3350	3497	3377	448	1035	500	2210	5	1	89696580	3068	12.86	0.61	12	0.11	266.00	5589.00	4840	20230509	-29.34	2375	20221021	44.00	4840	-29.34	20230509	2405	42.20	20230103	4840	-29.34	20230509	2375	44.00	20221021	4.82	N	001790	500	448 억	2579983	N	N	0	N	N
146	20230705	160121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3460	-75	5	-2.12	6355968740	1840942	47.20	3505	3535	3415	4595	2475	3535	3452.25	2.87	0	9110	3635	3585	3515	3465	3395	3610	3490	448	1060	500	2260	5	1	89696580	3104	13.01	0.62	12	2.05	266.00	5589.00	4840	20230509	-28.51	2375	20221021	45.68	4840	-28.51	20230509	2405	43.87	20230103	4840	-28.51	20230509	2375	45.68	20221021	4.57	N	001790	500	448 억	2577734	N	N	0	N	N
147	20230705	150121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	-105	5	-2.97	5783755355	1674850	42.94	3505	3535	3415	4595	2475	3535	3452.97	2.87	0	-18782	3635	3585	3515	3465	3395	3610	3490	448	1060	500	2260	5	1	89696580	3077	12.89	0.61	12	1.87	266.00	5589.00	4840	20230509	-29.13	2375	20221021	44.42	4840	-29.13	20230509	2405	42.62	20230103	4840	-29.13	20230509	2375	44.42	20221021	4.57	N	001790	500	448 억	2577734	N	N	0	N	N
148	20230705	140120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	-105	5	-2.97	5395575555	1561755	40.04	3505	3535	3415	4595	2475	3535	3454.47	2.87	0	-30274	3635	3585	3515	3465	3395	3610	3490	448	1060	500	2260	5	1	89696580	3077	12.89	0.61	12	1.74	266.00	5589.00	4840	20230509	-29.13	2375	20221021	44.42	4840	-29.13	20230509	2405	42.62	20230103	4840	-29.13	20230509	2375	44.42	20221021	4.57	N	001790	500	448 억	2577734	N	N	0	N	N
149	20230705	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3435	-100	5	-2.83	4770302915	1379298	35.36	3505	3535	3415	4595	2475	3535	3458.12	2.87	0	-32964	3635	3585	3515	3465	3395	3610	3490	448	1060	500	2260	5	1	89696580	3081	12.91	0.61	12	1.54	266.00	5589.00	4840	20230509	-29.03	2375	20221021	44.63	4840	-29.03	20230509	2405	42.83	20230103	4840	-29.03	20230509	2375	44.63	20221021	4.57	N	001790	500	448 억	2577734	N	N	0	N	N
150	20230705	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	-105	5	-2.97	4377182605	1264568	32.42	3505	3535	3415	4595	2475	3535	3461.01	2.87	0	-53876	3635	3585	3515	3465	3395	3610	3490	448	1060	500	2260	5	1	89696580	3077	12.89	0.61	12	1.41	266.00	5589.00	4840	20230509	-29.13	2375	20221021	44.42	4840	-29.13	20230509	2405	42.62	20230103	4840	-29.13	20230509	2375	44.42	20221021	4.57	N	001790	500	448 억	2577734	N	N	0	N	N
151	20230705	110121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3430	-105	5	-2.97	3998563260	1154283	29.59	3505	3535	3415	4595	2475	3535	3463.69	2.87	0	-59951	3635	3585	3515	3465	3395	3610	3490	448	1060	500	2260	5	1	89696580	3077	12.89	0.61	12	1.29	266.00	5589.00	4840	20230509	-29.13	2375	20221021	44.42	4840	-29.13	20230509	2405	42.62	20230103	4840	-29.13	20230509	2375	44.42	20221021	4.57	N	001790	500	448 억	2577734	N	N	0	N	N
152	20230705	100121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3440	-95	5	-2.69	3182330185	916059	23.48	3505	3535	3420	4595	2475	3535	3473.48	2.87	0	-75433	3635	3585	3515	3465	3395	3610	3490	448	1060	500	2260	5	1	89696580	3086	12.93	0.62	12	1.02	266.00	5589.00	4840	20230509	-28.93	2375	20221021	44.84	4840	-28.93	20230509	2405	43.04	20230103	4840	-28.93	20230509	2375	44.84	20221021	4.57	N	001790	500	448 억	2577734	N	N	0	N	N
153	20230705	090121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3500	-35	5	-0.99	365931670	104286	2.67	3505	3535	3500	4595	2475	3535	3507.12	2.87	0	-5254	3635	3585	3515	3465	3395	3610	3490	448	1060	500	2260	5	1	89696580	3139	13.16	0.63	12	0.12	266.00	5589.00	4840	20230509	-27.69	2375	20221021	47.37	4840	-27.69	20230509	2405	45.53	20230103	4840	-27.69	20230509	2375	47.37	20221021	4.57	N	001790	500	448 억	2577734	N	N	0	N	N
154	20230704	160120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3535	35	2	1.00	13317934015	3787184	55.89	3490	3565	3445	4550	2450	3500	3516.58	2.86	0	-10068	3706	3602	3546	3442	3386	3575	3415	448	1050	500	2240	5	1	89696580	3171	13.29	0.63	12	4.22	266.00	5589.00	4840	20230509	-26.96	2375	20221021	48.84	4840	-26.96	20230509	2405	46.99	20230103	4840	-26.96	20230509	2375	48.84	20221021	5.01	N	001790	500	448 억	2569719	N	N	0	N	N
155	20230704	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3505	5	2	0.14	11231321915	3197781	47.19	3490	3565	3445	4550	2450	3500	3512.25	2.86	0	-79326	3706	3602	3546	3442	3386	3575	3415	448	1050	500	2240	5	1	89696580	3144	13.18	0.63	12	3.57	266.00	5589.00	4840	20230509	-27.58	2375	20221021	47.58	4840	-27.58	20230509	2405	45.74	20230103	4840	-27.58	20230509	2375	47.58	20221021	5.01	N	001790	500	448 억	2569719	N	N	0	N	N
156	20230704	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3495	-5	5	-0.14	10344458160	2944847	43.46	3490	3565	3445	4550	2450	3500	3512.76	2.86	0	-143017	3706	3602	3546	3442	3386	3575	3415	448	1050	500	2240	5	1	89696580	3135	13.14	0.63	12	3.28	266.00	5589.00	4840	20230509	-27.79	2375	20221021	47.16	4840	-27.79	20230509	2405	45.32	20230103	4840	-27.79	20230509	2375	47.16	20221021	5.01	N	001790	500	448 억	2569719	N	N	0	N	N
157	20230704	130120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3505	5	2	0.14	9797354725	2788346	41.15	3490	3565	3445	4550	2450	3500	3513.71	2.86	0	-161613	3706	3602	3546	3442	3386	3575	3415	448	1050	500	2240	5	1	89696580	3144	13.18	0.63	12	3.11	266.00	5589.00	4840	20230509	-27.58	2375	20221021	47.58	4840	-27.58	20230509	2405	45.74	20230103	4840	-27.58	20230509	2375	47.58	20221021	5.01	N	001790	500	448 억	2569719	N	N	0	N	N
158	20230704	120120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	20	2	0.57	9222429785	2624359	38.73	3490	3565	3445	4550	2450	3500	3514.20	2.86	0	-164707	3706	3602	3546	3442	3386	3575	3415	448	1050	500	2240	5	1	89696580	3157	13.23	0.63	12	2.93	266.00	5589.00	4840	20230509	-27.27	2375	20221021	48.21	4840	-27.27	20230509	2405	46.36	20230103	4840	-27.27	20230509	2375	48.21	20221021	5.01	N	001790	500	448 억	2569719	N	N	0	N	N
159	20230704	110119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3490	-10	5	-0.29	7633557430	2173412	32.07	3490	3565	3445	4550	2450	3500	3512.28	2.86	0	-146564	3706	3602	3546	3442	3386	3575	3415	448	1050	500	2240	5	1	89696580	3130	13.12	0.62	12	2.42	266.00	5589.00	4840	20230509	-27.89	2375	20221021	46.95	4840	-27.89	20230509	2405	45.11	20230103	4840	-27.89	20230509	2375	46.95	20221021	5.01	N	001790	500	448 억	2569719	N	N	0	N	N
160	20230704	100119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3535	35	2	1.00	4326510180	1235586	18.23	3490	3555	3445	4550	2450	3500	3501.59	2.86	0	41585	3706	3602	3546	3442	3386	3575	3415	448	1050	500	2240	5	1	89696580	3171	13.29	0.63	12	1.38	266.00	5589.00	4840	20230509	-26.96	2375	20221021	48.84	4840	-26.96	20230509	2405	46.99	20230103	4840	-26.96	20230509	2375	48.84	20221021	5.01	N	001790	500	448 억	2569719	N	N	0	N	N
161	20230704	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3475	-25	5	-0.71	485302670	139530	2.06	3490	3490	3445	4550	2450	3500	3477.11	2.86	0	-3668	3706	3602	3546	3442	3386	3575	3415	448	1050	500	2240	5	1	89696580	3117	13.06	0.62	12	0.16	266.00	5589.00	4840	20230509	-28.20	2375	20221021	46.32	4840	-28.20	20230509	2405	44.49	20230103	4840	-28.20	20230509	2375	46.32	20221021	5.01	N	001790	500	448 억	2569719	N	N	0	N	N
162	20230703	160119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3500	25	2	0.72	23902518335	6712867	13.06	3605	3650	3490	4515	2435	3475	3560.85	2.83	0	-5348	4265	3870	3585	3190	2905	4067	3387	448	1040	500	2220	5	1	89696580	3139	13.16	0.63	12	7.48	266.00	5589.00	4840	20230509	-27.69	2375	20221021	47.37	4840	-27.69	20230509	2405	45.53	20230103	4840	-27.69	20230509	2375	47.37	20221021	5.05	N	001790	500	448 억	2542366	N	N	0	N	N
163	20230703	150120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3515	40	2	1.15	22841181005	6409670	12.47	3605	3650	3490	4515	2435	3475	3563.57	2.83	0	-131433	4265	3870	3585	3190	2905	4067	3387	448	1040	500	2220	5	1	89696580	3153	13.21	0.63	12	7.15	266.00	5589.00	4840	20230509	-27.38	2375	20221021	48.00	4840	-27.38	20230509	2405	46.15	20230103	4840	-27.38	20230509	2375	48.00	20221021	5.05	N	001790	500	448 억	2542366	N	N	0	N	N
164	20230703	140121	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3500	25	2	0.72	22042876630	6181883	12.03	3605	3650	3490	4515	2435	3475	3565.75	2.83	0	-186396	4265	3870	3585	3190	2905	4067	3387	448	1040	500	2220	5	1	89696580	3139	13.16	0.63	12	6.89	266.00	5589.00	4840	20230509	-27.69	2375	20221021	47.37	4840	-27.69	20230509	2405	45.53	20230103	4840	-27.69	20230509	2375	47.37	20221021	5.05	N	001790	500	448 억	2542366	N	N	0	N	N
165	20230703	130119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3530	55	2	1.58	20748372055	5813005	11.31	3605	3650	3495	4515	2435	3475	3569.33	2.83	0	-215028	4265	3870	3585	3190	2905	4067	3387	448	1040	500	2220	5	1	89696580	3166	13.27	0.63	12	6.48	266.00	5589.00	4840	20230509	-27.07	2375	20221021	48.63	4840	-27.07	20230509	2405	46.78	20230103	4840	-27.07	20230509	2375	48.63	20221021	5.05	N	001790	500	448 억	2542366	N	N	0	N	N
166	20230703	120119	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3520	45	2	1.29	19809897835	5546687	10.79	3605	3650	3495	4515	2435	3475	3571.51	2.83	0	-237640	4265	3870	3585	3190	2905	4067	3387	448	1040	500	2220	5	1	89696580	3157	13.23	0.63	12	6.18	266.00	5589.00	4840	20230509	-27.27	2375	20221021	48.21	4840	-27.27	20230509	2405	46.36	20230103	4840	-27.27	20230509	2375	48.21	20221021	5.05	N	001790	500	448 억	2542366	N	N	0	N	N
167	20230703	110120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3530	55	2	1.58	18629621330	5212036	10.14	3605	3650	3495	4515	2435	3475	3574.38	2.83	0	-297743	4265	3870	3585	3190	2905	4067	3387	448	1040	500	2220	5	1	89696580	3166	13.27	0.63	12	5.81	266.00	5589.00	4840	20230509	-27.07	2375	20221021	48.63	4840	-27.07	20230509	2405	46.78	20230103	4840	-27.07	20230509	2375	48.63	20221021	5.05	N	001790	500	448 억	2542366	N	N	0	N	N
168	20230703	100120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3545	70	2	2.01	15895107355	4439819	8.64	3605	3650	3495	4515	2435	3475	3580.16	2.83	0	-316791	4265	3870	3585	3190	2905	4067	3387	448	1040	500	2220	5	1	89696580	3180	13.33	0.63	12	4.95	266.00	5589.00	4840	20230509	-26.76	2375	20221021	49.26	4840	-26.76	20230509	2405	47.40	20230103	4840	-26.76	20230509	2375	49.26	20221021	5.05	N	001790	500	448 억	2542366	N	N	0	N	N
169	20230703	090120	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	3575	100	2	2.88	3179249340	884280	1.72	3605	3615	3550	4515	2435	3475	3595.52	2.83	0	-281783	4265	3870	3585	3190	2905	4067	3387	448	1040	500	2220	5	1	89696580	3207	13.44	0.64	12	0.99	266.00	5589.00	4840	20230509	-26.14	2375	20221021	50.53	4840	-26.14	20230509	2405	48.65	20230103	4840	-26.14	20230509	2375	50.53	20221021	5.05	N	001790	500	448 억	2542366	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History