KissMeData/036580/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3880	80	2	2.11	186412850	48722	99.33	3800	3890	3750	4940	2660	3800	3826.03	1.24	0	5088	3966	3882	3751	3667	3536	3925	3710	184	1140	500	2660	5	1	36727943	1425	-4.35	0.52	12	0.13	-892.00	7485.00	5740	20220819	-32.40	3445	20230314	12.63	4955	-21.70	20230609	3445	12.63	20230314	5740	-32.40	20220819	3445	12.63	20230314	2.22	N	036580	500	183 억	456118	N	N	5	N	N
3	20230731	150433	57	100.00	KOSPI	음식료품	N	N	N	N	N	3870	70	2	1.84	184314560	48181	98.23	3800	3890	3750	4940	2660	3800	3825.46	1.24	0	5161	3966	3882	3751	3667	3536	3925	3710	184	1140	500	2660	5	1	36727943	1421	-4.34	0.52	12	0.13	-892.00	7485.00	5740	20220819	-32.58	3445	20230314	12.34	4955	-21.90	20230609	3445	12.34	20230314	5740	-32.58	20220819	3445	12.34	20230314	2.22	N	036580	500	183 억	456118	N	N	17	N	N
4	20230731	140430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3875	75	2	1.97	167029415	43708	89.11	3800	3890	3750	4940	2660	3800	3821.48	1.24	0	5275	3966	3882	3751	3667	3536	3925	3710	184	1140	500	2660	5	1	36727943	1423	-4.34	0.52	12	0.12	-892.00	7485.00	5740	20220819	-32.49	3445	20230314	12.48	4955	-21.80	20230609	3445	12.48	20230314	5740	-32.49	20220819	3445	12.48	20230314	2.22	N	036580	500	183 억	456118	N	N	17	N	N
5	20230731	130433	57	100.00	KOSPI	음식료품	N	N	N	N	N	3890	90	2	2.37	147745640	38731	78.96	3800	3890	3750	4940	2660	3800	3814.66	1.24	0	8141	3966	3882	3751	3667	3536	3925	3710	184	1140	500	2660	5	1	36727943	1429	-4.36	0.52	12	0.11	-892.00	7485.00	5740	20220819	-32.23	3445	20230314	12.92	4955	-21.49	20230609	3445	12.92	20230314	5740	-32.23	20220819	3445	12.92	20230314	2.22	N	036580	500	183 억	456118	N	N	17	N	N
6	20230731	120436	57	100.00	KOSPI	음식료품	N	N	N	N	N	3870	70	2	1.84	130916585	34391	70.11	3800	3890	3750	4940	2660	3800	3806.71	1.24	0	8164	3966	3882	3751	3667	3536	3925	3710	184	1140	500	2660	5	1	36727943	1421	-4.34	0.52	12	0.09	-892.00	7485.00	5740	20220819	-32.58	3445	20230314	12.34	4955	-21.90	20230609	3445	12.34	20230314	5740	-32.58	20220819	3445	12.34	20230314	2.22	N	036580	500	183 억	456118	N	N	17	N	N
7	20230731	110437	57	100.00	KOSPI	음식료품	N	N	N	N	N	3865	65	2	1.71	116066810	30549	62.28	3800	3880	3750	4940	2660	3800	3799.37	1.24	0	6669	3966	3882	3751	3667	3536	3925	3710	184	1140	500	2660	5	1	36727943	1420	-4.33	0.52	12	0.08	-892.00	7485.00	5740	20220819	-32.67	3445	20230314	12.19	4955	-22.00	20230609	3445	12.19	20230314	5740	-32.67	20220819	3445	12.19	20230314	2.22	N	036580	500	183 억	456118	N	N	17	N	N
8	20230731	100437	57	100.00	KOSPI	음식료품	N	N	N	N	N	3840	40	2	1.05	77159625	20442	41.67	3800	3875	3750	4940	2660	3800	3774.56	1.24	0	3289	3966	3882	3751	3667	3536	3925	3710	184	1140	500	2660	5	1	36727943	1410	-4.30	0.51	12	0.06	-892.00	7485.00	5740	20220819	-33.10	3445	20230314	11.47	4955	-22.50	20230609	3445	11.47	20230314	5740	-33.10	20220819	3445	11.47	20230314	2.22	N	036580	500	183 억	456118	N	N	17	N	N
9	20230731	090433	57	100.00	KOSPI	음식료품	N	N	N	N	N	3800	0	3	0.00	95000	25	0.05	3800	3800	3800	4940	2660	3800	3800.00	1.24	0	-1	3966	3882	3751	3667	3536	3925	3710	184	1140	500	2660	5	1	36727943	1396	-4.26	0.51	12	0.00	-892.00	7485.00	5740	20220819	-33.80	3445	20230314	10.30	4955	-23.31	20230609	3445	10.30	20230314	5740	-33.80	20220819	3445	10.30	20230314	2.22	N	036580	500	183 억	456118	N	N	17	N	N
10	20230728	160433	57	100.00	KOSPI	음식료품	N	N	N	N	N	3800	140	2	3.83	182841975	49051	53.84	3620	3835	3620	4755	2565	3660	3727.59	1.24	0	391	3736	3697	3621	3582	3506	3717	3602	184	1095	500	2560	5	1	36727943	1396	-4.26	0.51	12	0.13	-892.00	7485.00	5740	20220819	-33.80	3445	20230314	10.30	4955	-23.31	20230609	3445	10.30	20230314	5740	-33.80	20220819	3445	10.30	20230314	2.35	N	036580	500	183 억	453653	N	N	17	N	N
11	20230728	150432	57	100.00	KOSPI	음식료품	N	N	N	N	N	3805	145	2	3.96	176842760	47470	52.11	3620	3835	3620	4755	2565	3660	3725.36	1.24	0	1431	3736	3697	3621	3582	3506	3717	3602	184	1095	500	2560	5	1	36727943	1397	-4.27	0.51	12	0.13	-892.00	7485.00	5740	20220819	-33.71	3445	20230314	10.45	4955	-23.21	20230609	3445	10.45	20230314	5740	-33.71	20220819	3445	10.45	20230314	2.35	N	036580	500	183 억	453653	N	N	0	N	N
12	20230728	140431	57	100.00	KOSPI	음식료품	N	N	N	N	N	3780	120	2	3.28	152245905	40993	45.00	3620	3835	3620	4755	2565	3660	3713.95	1.24	0	5552	3736	3697	3621	3582	3506	3717	3602	184	1095	500	2560	5	1	36727943	1388	-4.24	0.51	12	0.11	-892.00	7485.00	5740	20220819	-34.15	3445	20230314	9.72	4955	-23.71	20230609	3445	9.72	20230314	5740	-34.15	20220819	3445	9.72	20230314	2.35	N	036580	500	183 억	453653	N	N	0	N	N
13	20230728	130433	57	100.00	KOSPI	음식료품	N	N	N	N	N	3750	90	2	2.46	102894415	27925	30.65	3620	3765	3620	4755	2565	3660	3684.67	1.24	0	4044	3736	3697	3621	3582	3506	3717	3602	184	1095	500	2560	5	1	36727943	1377	-4.20	0.50	12	0.08	-892.00	7485.00	5740	20220819	-34.67	3445	20230314	8.85	4955	-24.32	20230609	3445	8.85	20230314	5740	-34.67	20220819	3445	8.85	20230314	2.35	N	036580	500	183 억	453653	N	N	0	N	N
14	20230728	120430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3730	70	2	1.91	71473985	19529	21.44	3620	3735	3620	4755	2565	3660	3659.89	1.24	0	2784	3736	3697	3621	3582	3506	3717	3602	184	1095	500	2560	5	1	36727943	1370	-4.18	0.50	12	0.05	-892.00	7485.00	5740	20220819	-35.02	3445	20230314	8.27	4955	-24.72	20230609	3445	8.27	20230314	5740	-35.02	20220819	3445	8.27	20230314	2.35	N	036580	500	183 억	453653	N	N	0	N	N
15	20230728	110433	57	100.00	KOSPI	음식료품	N	N	N	N	N	3685	25	2	0.68	50239495	13803	15.15	3620	3690	3620	4755	2565	3660	3639.75	1.24	0	1505	3736	3697	3621	3582	3506	3717	3602	184	1095	500	2560	5	1	36727943	1353	-4.13	0.49	12	0.04	-892.00	7485.00	5740	20220819	-35.80	3445	20230314	6.97	4955	-25.63	20230609	3445	6.97	20230314	5740	-35.80	20220819	3445	6.97	20230314	2.35	N	036580	500	183 억	453653	N	N	0	N	N
16	20230728	100430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3640	-20	5	-0.55	31467580	8653	9.50	3620	3660	3620	4755	2565	3660	3636.61	1.24	0	205	3736	3697	3621	3582	3506	3717	3602	184	1095	500	2560	5	1	36727943	1337	-4.08	0.49	12	0.02	-892.00	7485.00	5740	20220819	-36.59	3445	20230314	5.66	4955	-26.54	20230609	3445	5.66	20230314	5740	-36.59	20220819	3445	5.66	20230314	2.35	N	036580	500	183 억	453653	N	N	0	N	N
17	20230728	090433	57	100.00	KOSPI	음식료품	N	N	N	N	N	3630	-30	5	-0.82	1586150	438	0.48	3620	3630	3620	4755	2565	3660	3621.35	1.24	0	-292	3736	3697	3621	3582	3506	3717	3602	184	1095	500	2560	5	1	36727943	1333	-4.07	0.48	12	0.00	-892.00	7485.00	5740	20220819	-36.76	3445	20230314	5.37	4955	-26.74	20230609	3445	5.37	20230314	5740	-36.76	20220819	3445	5.37	20230314	2.35	N	036580	500	183 억	453653	N	N	0	N	N
18	20230727	160430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3660	95	2	2.66	327607880	91101	46.72	3565	3660	3545	4630	2500	3565	3596.10	1.24	-30664	-4215	3831	3697	3596	3462	3361	3647	3412	184	1065	500	2490	5	1	36727943	1344	-4.10	0.49	12	0.25	-892.00	7485.00	5740	20220819	-36.24	3445	20230314	6.24	4955	-26.14	20230609	3445	6.24	20230314	5740	-36.24	20220819	3445	6.24	20230314	2.29	N	036580	500	183 억	456548	N	N	0	N	N
19	20230727	150431	57	100.00	KOSPI	음식료품	N	N	N	N	N	3640	75	2	2.10	320206485	89075	45.68	3565	3650	3545	4630	2500	3565	3594.80	1.24	-30664	-4052	3831	3697	3596	3462	3361	3647	3412	184	1065	500	2490	5	1	36727943	1337	-4.08	0.49	12	0.24	-892.00	7485.00	5740	20220819	-36.59	3445	20230314	5.66	4955	-26.54	20230609	3445	5.66	20230314	5740	-36.59	20220819	3445	5.66	20230314	2.29	N	036580	500	183 억	456548	N	N	0	N	N
20	20230727	140427	57	100.00	KOSPI	음식료품	N	N	N	N	N	3620	55	2	1.54	285068260	79376	40.71	3565	3650	3545	4630	2500	3565	3591.37	1.24	-30664	-6488	3831	3697	3596	3462	3361	3647	3412	184	1065	500	2490	5	1	36727943	1330	-4.06	0.48	12	0.22	-892.00	7485.00	5740	20220819	-36.93	3445	20230314	5.08	4955	-26.94	20230609	3445	5.08	20230314	5740	-36.93	20220819	3445	5.08	20230314	2.29	N	036580	500	183 억	456548	N	N	0	N	N
21	20230727	130429	57	100.00	KOSPI	음식료품	N	N	N	N	N	3590	25	2	0.70	233663110	65130	33.40	3565	3650	3545	4630	2500	3565	3587.64	1.24	-30664	-4651	3831	3697	3596	3462	3361	3647	3412	184	1065	500	2490	5	1	36727943	1319	-4.02	0.48	12	0.18	-892.00	7485.00	5740	20220819	-37.46	3445	20230314	4.21	4955	-27.55	20230609	3445	4.21	20230314	5740	-37.46	20220819	3445	4.21	20230314	2.29	N	036580	500	183 억	456548	N	N	0	N	N
22	20230727	120430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3595	30	2	0.84	160106455	44597	22.87	3565	3650	3545	4630	2500	3565	3590.07	1.24	-30664	-3718	3831	3697	3596	3462	3361	3647	3412	184	1065	500	2490	5	1	36727943	1320	-4.03	0.48	12	0.12	-892.00	7485.00	5740	20220819	-37.37	3445	20230314	4.35	4955	-27.45	20230609	3445	4.35	20230314	5740	-37.37	20220819	3445	4.35	20230314	2.29	N	036580	500	183 억	456548	N	N	0	N	N
23	20230727	110429	57	100.00	KOSPI	음식료품	N	N	N	N	N	3595	30	2	0.84	96646705	26992	13.84	3565	3650	3545	4630	2500	3565	3580.57	1.24	-30664	197	3831	3697	3596	3462	3361	3647	3412	184	1065	500	2490	5	1	36727943	1320	-4.03	0.48	12	0.07	-892.00	7485.00	5740	20220819	-37.37	3445	20230314	4.35	4955	-27.45	20230609	3445	4.35	20230314	5740	-37.37	20220819	3445	4.35	20230314	2.29	N	036580	500	183 억	456548	N	N	0	N	N
24	20230727	100428	57	100.00	KOSPI	음식료품	N	N	N	N	N	3565	0	3	0.00	65643390	18327	9.40	3565	3650	3545	4630	2500	3565	3581.79	1.24	-30664	-1368	3831	3697	3596	3462	3361	3647	3412	184	1065	500	2490	5	1	36727943	1309	-4.00	0.48	12	0.05	-892.00	7485.00	5740	20220819	-37.89	3445	20230314	3.48	4955	-28.05	20230609	3445	3.48	20230314	5740	-37.89	20220819	3445	3.48	20230314	2.29	N	036580	500	183 억	456548	N	N	0	N	N
25	20230727	090429	57	100.00	KOSPI	음식료품	N	N	N	N	N	3615	50	2	1.40	1995730	556	0.29	3565	3615	3565	4630	2500	3565	3589.44	1.24	-30664	137	3831	3697	3596	3462	3361	3647	3412	184	1065	500	2490	5	1	36727943	1328	-4.05	0.48	12	0.00	-892.00	7485.00	5740	20220819	-37.02	3445	20230314	4.93	4955	-27.04	20230609	3445	4.93	20230314	5740	-37.02	20220819	3445	4.93	20230314	2.29	N	036580	500	183 억	456548	N	N	0	N	N
26	20230726	160427	57	100.00	KOSPI	음식료품	N	N	N	N	N	3565	-120	5	-3.26	692080150	194854	129.44	3685	3730	3495	4790	2580	3685	3551.79	1.33	0	-30967	3901	3792	3731	3622	3561	3762	3592	184	1105	500	2570	5	1	36727943	1309	-4.00	0.48	12	0.53	-892.00	7485.00	5740	20220819	-37.89	3445	20230314	3.48	4955	-28.05	20230609	3445	3.48	20230314	5740	-37.89	20220819	3445	3.48	20230314	2.28	N	036580	500	183 억	487212	N	N	0	N	N
27	20230726	150430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3575	-110	5	-2.99	621037185	174658	116.03	3685	3730	3500	4790	2580	3685	3555.73	1.33	0	-41968	3901	3792	3731	3622	3561	3762	3592	184	1105	500	2570	5	1	36727943	1313	-4.01	0.48	12	0.48	-892.00	7485.00	5740	20220819	-37.72	3445	20230314	3.77	4955	-27.85	20230609	3445	3.77	20230314	5740	-37.72	20220819	3445	3.77	20230314	2.28	N	036580	500	183 억	487212	N	N	0	N	N
28	20230726	140429	57	100.00	KOSPI	음식료품	N	N	N	N	N	3510	-175	5	-4.75	598331830	168251	111.77	3685	3730	3500	4790	2580	3685	3556.19	1.33	0	-42366	3901	3792	3731	3622	3561	3762	3592	184	1105	500	2570	5	1	36727943	1289	-3.93	0.47	12	0.46	-892.00	7485.00	5740	20220819	-38.85	3445	20230314	1.89	4955	-29.16	20230609	3445	1.89	20230314	5740	-38.85	20220819	3445	1.89	20230314	2.28	N	036580	500	183 억	487212	N	N	0	N	N
29	20230726	130426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3520	-165	5	-4.48	545929505	153359	101.88	3685	3730	3500	4790	2580	3685	3559.81	1.33	0	-41850	3901	3792	3731	3622	3561	3762	3592	184	1105	500	2570	5	1	36727943	1293	-3.95	0.47	12	0.42	-892.00	7485.00	5740	20220819	-38.68	3445	20230314	2.18	4955	-28.96	20230609	3445	2.18	20230314	5740	-38.68	20220819	3445	2.18	20230314	2.28	N	036580	500	183 억	487212	N	N	0	N	N
30	20230726	120428	57	100.00	KOSPI	음식료품	N	N	N	N	N	3580	-105	5	-2.85	433046520	121451	80.68	3685	3730	3500	4790	2580	3685	3565.61	1.33	0	-28000	3901	3792	3731	3622	3561	3762	3592	184	1105	500	2570	5	1	36727943	1315	-4.01	0.48	12	0.33	-892.00	7485.00	5740	20220819	-37.63	3445	20230314	3.92	4955	-27.75	20230609	3445	3.92	20230314	5740	-37.63	20220819	3445	3.92	20230314	2.28	N	036580	500	183 억	487212	N	N	0	N	N
31	20230726	110426	57	100.00	KOSPI	음식료품	N	N	N	N	N	3560	-125	5	-3.39	404706810	113528	75.42	3685	3730	3500	4790	2580	3685	3564.82	1.33	0	-25198	3901	3792	3731	3622	3561	3762	3592	184	1105	500	2570	5	1	36727943	1308	-3.99	0.48	12	0.31	-892.00	7485.00	5740	20220819	-37.98	3445	20230314	3.34	4955	-28.15	20230609	3445	3.34	20230314	5740	-37.98	20220819	3445	3.34	20230314	2.28	N	036580	500	183 억	487212	N	N	0	N	N
32	20230726	100430	57	100.00	KOSPI	음식료품	N	N	N	N	N	3560	-125	5	-3.39	229383220	63840	42.41	3685	3730	3555	4790	2580	3685	3593.10	1.33	0	-13351	3901	3792	3731	3622	3561	3762	3592	184	1105	500	2570	5	1	36727943	1308	-3.99	0.48	12	0.17	-892.00	7485.00	5740	20220819	-37.98	3445	20230314	3.34	4955	-28.15	20230609	3445	3.34	20230314	5740	-37.98	20220819	3445	3.34	20230314	2.28	N	036580	500	183 억	487212	N	N	0	N	N
33	20230726	090424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3670	-15	5	-0.41	11574105	3141	2.09	3685	3730	3670	4790	2580	3685	3684.85	1.33	0	-2849	3901	3792	3731	3622	3561	3762	3592	184	1105	500	2570	5	1	36727943	1348	-4.11	0.49	12	0.01	-892.00	7485.00	5740	20220819	-36.06	3445	20230314	6.53	4955	-25.93	20230609	3445	6.53	20230314	5740	-36.06	20220819	3445	6.53	20230314	2.28	N	036580	500	183 억	487212	N	N	0	N	N
34	20230725	160424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3685	-80	5	-2.12	559904130	150531	108.55	3770	3840	3670	4890	2640	3765	3719.40	1.31	0	6188	4118	3941	3838	3661	3558	3890	3610	184	1125	500	2630	5	1	36727943	1353	-4.13	0.49	12	0.41	-892.00	7485.00	5740	20220819	-35.80	3445	20230314	6.97	4955	-25.63	20230609	3445	6.97	20230314	5740	-35.80	20220819	3445	6.97	20230314	2.26	N	036580	500	183 억	482329	N	N	0	N	N
35	20230725	150421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3690	-75	5	-1.99	546867595	146995	106.00	3770	3840	3670	4890	2640	3765	3720.18	1.31	0	6506	4118	3941	3838	3661	3558	3890	3610	184	1125	500	2630	5	1	36727943	1355	-4.14	0.49	12	0.40	-892.00	7485.00	5740	20220819	-35.71	3445	20230314	7.11	4955	-25.53	20230609	3445	7.11	20230314	5740	-35.71	20220819	3445	7.11	20230314	2.26	N	036580	500	183 억	482329	N	N	0	N	N
36	20230725	140422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3710	-55	5	-1.46	517697970	139093	100.30	3770	3840	3670	4890	2640	3765	3721.82	1.31	0	5830	4118	3941	3838	3661	3558	3890	3610	184	1125	500	2630	5	1	36727943	1363	-4.16	0.50	12	0.38	-892.00	7485.00	5740	20220819	-35.37	3445	20230314	7.69	4955	-25.13	20230609	3445	7.69	20230314	5740	-35.37	20220819	3445	7.69	20230314	2.26	N	036580	500	183 억	482329	N	N	0	N	N
37	20230725	130425	57	100.00	KOSPI	음식료품	N	N	N	N	N	3730	-35	5	-0.93	373487420	100066	72.16	3770	3840	3700	4890	2640	3765	3732.27	1.31	0	6669	4118	3941	3838	3661	3558	3890	3610	184	1125	500	2630	5	1	36727943	1370	-4.18	0.50	12	0.27	-892.00	7485.00	5740	20220819	-35.02	3445	20230314	8.27	4955	-24.72	20230609	3445	8.27	20230314	5740	-35.02	20220819	3445	8.27	20230314	2.26	N	036580	500	183 억	482329	N	N	0	N	N
38	20230725	120424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3730	-35	5	-0.93	336424355	90136	65.00	3770	3840	3700	4890	2640	3765	3732.25	1.31	0	4470	4118	3941	3838	3661	3558	3890	3610	184	1125	500	2630	5	1	36727943	1370	-4.18	0.50	12	0.25	-892.00	7485.00	5740	20220819	-35.02	3445	20230314	8.27	4955	-24.72	20230609	3445	8.27	20230314	5740	-35.02	20220819	3445	8.27	20230314	2.26	N	036580	500	183 억	482329	N	N	0	N	N
39	20230725	110424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3740	-25	5	-0.66	272996450	73151	52.75	3770	3840	3700	4890	2640	3765	3731.76	1.31	0	865	4118	3941	3838	3661	3558	3890	3610	184	1125	500	2630	5	1	36727943	1374	-4.19	0.50	12	0.20	-892.00	7485.00	5740	20220819	-34.84	3445	20230314	8.56	4955	-24.52	20230609	3445	8.56	20230314	5740	-34.84	20220819	3445	8.56	20230314	2.26	N	036580	500	183 억	482329	N	N	0	N	N
40	20230725	100423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3755	-10	5	-0.27	177057295	47450	34.22	3770	3840	3700	4890	2640	3765	3731.15	1.31	0	1945	4118	3941	3838	3661	3558	3890	3610	184	1125	500	2630	5	1	36727943	1379	-4.21	0.50	12	0.13	-892.00	7485.00	5740	20220819	-34.58	3445	20230314	9.00	4955	-24.22	20230609	3445	9.00	20230314	5740	-34.58	20220819	3445	9.00	20230314	2.26	N	036580	500	183 억	482329	N	N	0	N	N
41	20230725	090422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3755	-10	5	-0.27	20661515	5494	3.96	3770	3840	3735	4890	2640	3765	3760.38	1.31	0	-2079	4118	3941	3838	3661	3558	3890	3610	184	1125	500	2630	5	1	36727943	1379	-4.21	0.50	12	0.01	-892.00	7485.00	5740	20220819	-34.58	3445	20230314	9.00	4955	-24.22	20230609	3445	9.00	20230314	5740	-34.58	20220819	3445	9.00	20230314	2.26	N	036580	500	183 억	482329	N	N	0	N	N
42	20230724	160423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3765	-205	5	-5.16	513464645	135176	203.38	3970	4015	3735	5160	2780	3970	3798.49	1.38	0	-19593	4063	4016	3973	3926	3883	3995	3905	184	1190	500	2770	5	1	36727943	1383	-4.22	0.50	12	0.37	-892.00	7485.00	5740	20220819	-34.41	3445	20230314	9.29	4955	-24.02	20230609	3445	9.29	20230314	5740	-34.41	20220819	3445	9.29	20230314	2.25	N	036580	500	183 억	507459	N	N	0	N	N
43	20230724	150420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3780	-190	5	-4.79	501513475	132002	198.60	3970	4015	3735	5160	2780	3970	3799.29	1.38	0	-19187	4063	4016	3973	3926	3883	3995	3905	184	1190	500	2770	5	1	36727943	1388	-4.24	0.51	12	0.36	-892.00	7485.00	5740	20220819	-34.15	3445	20230314	9.72	4955	-23.71	20230609	3445	9.72	20230314	5740	-34.15	20220819	3445	9.72	20230314	2.25	N	036580	500	183 억	507459	N	N	0	N	N
44	20230724	140419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3760	-210	5	-5.29	458428900	120515	181.32	3970	4015	3735	5160	2780	3970	3803.92	1.38	0	-22506	4063	4016	3973	3926	3883	3995	3905	184	1190	500	2770	5	1	36727943	1381	-4.22	0.50	12	0.33	-892.00	7485.00	5740	20220819	-34.49	3445	20230314	9.14	4955	-24.12	20230609	3445	9.14	20230314	5740	-34.49	20220819	3445	9.14	20230314	2.25	N	036580	500	183 억	507459	N	N	0	N	N
45	20230724	130421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3745	-225	5	-5.67	394785765	103551	155.80	3970	4015	3735	5160	2780	3970	3812.48	1.38	0	-22534	4063	4016	3973	3926	3883	3995	3905	184	1190	500	2770	5	1	36727943	1375	-4.20	0.50	12	0.28	-892.00	7485.00	5740	20220819	-34.76	3445	20230314	8.71	4955	-24.42	20230609	3445	8.71	20230314	5740	-34.76	20220819	3445	8.71	20230314	2.25	N	036580	500	183 억	507459	N	N	0	N	N
46	20230724	120421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3750	-220	5	-5.54	322216590	84193	126.67	3970	4015	3745	5160	2780	3970	3827.12	1.38	0	-22884	4063	4016	3973	3926	3883	3995	3905	184	1190	500	2770	5	1	36727943	1377	-4.20	0.50	12	0.23	-892.00	7485.00	5740	20220819	-34.67	3445	20230314	8.85	4955	-24.32	20230609	3445	8.85	20230314	5740	-34.67	20220819	3445	8.85	20230314	2.25	N	036580	500	183 억	507459	N	N	0	N	N
47	20230724	110424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3775	-195	5	-4.91	211504960	54823	82.48	3970	4015	3775	5160	2780	3970	3857.96	1.38	0	-18704	4063	4016	3973	3926	3883	3995	3905	184	1190	500	2770	5	1	36727943	1386	-4.23	0.50	12	0.15	-892.00	7485.00	5740	20220819	-34.23	3445	20230314	9.58	4955	-23.81	20230609	3445	9.58	20230314	5740	-34.23	20220819	3445	9.58	20230314	2.25	N	036580	500	183 억	507459	N	N	0	N	N
48	20230724	100419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3850	-120	5	-3.02	113456215	29076	43.75	3970	4015	3830	5160	2780	3970	3902.06	1.38	0	-11622	4063	4016	3973	3926	3883	3995	3905	184	1190	500	2770	5	1	36727943	1414	-4.32	0.51	12	0.08	-892.00	7485.00	5740	20220819	-32.93	3445	20230314	11.76	4955	-22.30	20230609	3445	11.76	20230314	5740	-32.93	20220819	3445	11.76	20230314	2.25	N	036580	500	183 억	507459	N	N	0	N	N
49	20230724	090421	57	100.00	KOSPI	음식료품	N	N	N	N	N	4005	35	2	0.88	23318035	5857	8.81	3970	4015	3970	5160	2780	3970	3981.23	1.38	0	-2383	4063	4016	3973	3926	3883	3995	3905	184	1190	500	2770	5	1	36727943	1471	-4.49	0.54	12	0.02	-892.00	7485.00	5740	20220819	-30.23	3445	20230314	16.26	4955	-19.17	20230609	3445	16.26	20230314	5740	-30.23	20220819	3445	16.26	20230314	2.25	N	036580	500	183 억	507459	N	N	0	N	N
50	20230721	160417	57	100.00	KOSPI	음식료품	N	N	N	N	N	3970	10	2	0.25	263055840	66331	89.00	3980	4020	3930	5140	2775	3960	3965.80	1.35	0	11586	4106	4032	3966	3892	3826	4000	3860	184	1182	500	2770	5	1	36727943	1458	-4.45	0.53	12	0.18	-892.00	7485.00	5740	20220819	-30.84	3445	20230314	15.24	4955	-19.88	20230609	3445	15.24	20230314	5740	-30.84	20220819	3445	15.24	20230314	2.22	N	036580	500	183 억	494077	N	N	12	N	N
51	20230721	150421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3970	10	2	0.25	257555885	64945	87.14	3980	4020	3930	5140	2775	3960	3965.75	1.35	0	11560	4106	4032	3966	3892	3826	4000	3860	184	1182	500	2770	5	1	36727943	1458	-4.45	0.53	12	0.18	-892.00	7485.00	5740	20220819	-30.84	3445	20230314	15.24	4955	-19.88	20230609	3445	15.24	20230314	5740	-30.84	20220819	3445	15.24	20230314	2.22	N	036580	500	183 억	494077	N	N	12	N	N
52	20230721	140418	57	100.00	KOSPI	음식료품	N	N	N	N	N	3970	10	2	0.25	185635575	46726	62.69	3980	4020	3930	5140	2775	3960	3972.85	1.35	0	2937	4106	4032	3966	3892	3826	4000	3860	184	1182	500	2770	5	1	36727943	1458	-4.45	0.53	12	0.13	-892.00	7485.00	5740	20220819	-30.84	3445	20230314	15.24	4955	-19.88	20230609	3445	15.24	20230314	5740	-30.84	20220819	3445	15.24	20230314	2.22	N	036580	500	183 억	494077	N	N	12	N	N
53	20230721	130419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3980	20	2	0.51	162213290	40811	54.76	3980	4020	3930	5140	2775	3960	3974.74	1.35	0	2107	4106	4032	3966	3892	3826	4000	3860	184	1182	500	2770	5	1	36727943	1462	-4.46	0.53	12	0.11	-892.00	7485.00	5740	20220819	-30.66	3445	20230314	15.53	4955	-19.68	20230609	3445	15.53	20230314	5740	-30.66	20220819	3445	15.53	20230314	2.22	N	036580	500	183 억	494077	N	N	12	N	N
54	20230721	120423	57	100.00	KOSPI	음식료품	N	N	N	N	N	4010	50	2	1.26	138690955	34911	46.84	3980	4020	3930	5140	2775	3960	3972.70	1.35	0	795	4106	4032	3966	3892	3826	4000	3860	184	1182	500	2770	5	1	36727943	1473	-4.50	0.54	12	0.10	-892.00	7485.00	5740	20220819	-30.14	3445	20230314	16.40	4955	-19.07	20230609	3445	16.40	20230314	5740	-30.14	20220819	3445	16.40	20230314	2.22	N	036580	500	183 억	494077	N	N	12	N	N
55	20230721	110421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3975	15	2	0.38	94198920	23723	31.83	3980	4020	3930	5140	2775	3960	3970.78	1.35	0	-138	4106	4032	3966	3892	3826	4000	3860	184	1182	500	2770	5	1	36727943	1460	-4.46	0.53	12	0.06	-892.00	7485.00	5740	20220819	-30.75	3445	20230314	15.38	4955	-19.78	20230609	3445	15.38	20230314	5740	-30.75	20220819	3445	15.38	20230314	2.22	N	036580	500	183 억	494077	N	N	12	N	N
56	20230721	100420	57	100.00	KOSPI	음식료품	N	N	N	N	N	4005	45	2	1.14	76498305	19273	25.86	3980	4020	3930	5140	2775	3960	3969.20	1.35	0	-201	4106	4032	3966	3892	3826	4000	3860	184	1182	500	2770	5	1	36727943	1471	-4.49	0.54	12	0.05	-892.00	7485.00	5740	20220819	-30.23	3445	20230314	16.26	4955	-19.17	20230609	3445	16.26	20230314	5740	-30.23	20220819	3445	16.26	20230314	2.22	N	036580	500	183 억	494077	N	N	12	N	N
57	20230721	090421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3965	5	2	0.13	5372100	1354	1.82	3980	3980	3960	5140	2775	3960	3967.58	1.35	0	-825	4106	4032	3966	3892	3826	4000	3860	184	1182	500	2770	5	1	36727943	1456	-4.45	0.53	12	0.00	-892.00	7485.00	5740	20220819	-30.92	3445	20230314	15.09	4955	-19.98	20230609	3445	15.09	20230314	5740	-30.92	20220819	3445	15.09	20230314	2.22	N	036580	500	183 억	494077	N	N	12	N	N
58	20230720	160419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3960	0	3	0.00	292416485	74527	67.18	4000	4040	3900	5140	2775	3960	3923.63	1.37	0	-12324	4160	4060	4005	3905	3850	4032	3877	184	1182	500	2770	5	1	36727943	1454	-4.44	0.53	12	0.20	-892.00	7485.00	5740	20220819	-31.01	3445	20230314	14.95	4955	-20.08	20230609	3445	14.95	20230314	5740	-31.01	20220819	3445	14.95	20230314	2.21	N	036580	500	183 억	503420	N	N	12	N	N
59	20230720	150417	57	100.00	KOSPI	음식료품	N	N	N	N	N	3940	-20	5	-0.51	278020265	70882	63.89	4000	4040	3900	5140	2775	3960	3922.30	1.37	0	-12473	4160	4060	4005	3905	3850	4032	3877	184	1182	500	2770	5	1	36727943	1447	-4.42	0.53	12	0.19	-892.00	7485.00	5740	20220819	-31.36	3445	20230314	14.37	4955	-20.48	20230609	3445	14.37	20230314	5740	-31.36	20220819	3445	14.37	20230314	2.21	N	036580	500	183 억	503420	N	N	13	N	N
60	20230720	140416	57	100.00	KOSPI	음식료품	N	N	N	N	N	3930	-30	5	-0.76	238180060	60725	54.74	4000	4040	3900	5140	2775	3960	3922.27	1.37	0	-13248	4160	4060	4005	3905	3850	4032	3877	184	1182	500	2770	5	1	36727943	1443	-4.41	0.53	12	0.17	-892.00	7485.00	5740	20220819	-31.53	3445	20230314	14.08	4955	-20.69	20230609	3445	14.08	20230314	5740	-31.53	20220819	3445	14.08	20230314	2.21	N	036580	500	183 억	503420	N	N	13	N	N
61	20230720	130416	57	100.00	KOSPI	음식료품	N	N	N	N	N	3915	-45	5	-1.14	218057585	55601	50.12	4000	4040	3900	5140	2775	3960	3921.83	1.37	0	-12900	4160	4060	4005	3905	3850	4032	3877	184	1182	500	2770	5	1	36727943	1438	-4.39	0.52	12	0.15	-892.00	7485.00	5740	20220819	-31.79	3445	20230314	13.64	4955	-20.99	20230609	3445	13.64	20230314	5740	-31.79	20220819	3445	13.64	20230314	2.21	N	036580	500	183 억	503420	N	N	13	N	N
62	20230720	120420	57	100.00	KOSPI	음식료품	N	N	N	N	N	3910	-50	5	-1.26	177926920	45336	40.87	4000	4040	3900	5140	2775	3960	3924.63	1.37	0	-16128	4160	4060	4005	3905	3850	4032	3877	184	1182	500	2770	5	1	36727943	1436	-4.38	0.52	12	0.12	-892.00	7485.00	5740	20220819	-31.88	3445	20230314	13.50	4955	-21.09	20230609	3445	13.50	20230314	5740	-31.88	20220819	3445	13.50	20230314	2.21	N	036580	500	183 억	503420	N	N	13	N	N
63	20230720	110419	57	100.00	KOSPI	음식료품	N	N	N	N	N	3905	-55	5	-1.39	145981150	37157	33.49	4000	4040	3900	5140	2775	3960	3928.77	1.37	0	-14201	4160	4060	4005	3905	3850	4032	3877	184	1182	500	2770	5	1	36727943	1434	-4.38	0.52	12	0.10	-892.00	7485.00	5740	20220819	-31.97	3445	20230314	13.35	4955	-21.19	20230609	3445	13.35	20230314	5740	-31.97	20220819	3445	13.35	20230314	2.21	N	036580	500	183 억	503420	N	N	13	N	N
64	20230720	100415	57	100.00	KOSPI	음식료품	N	N	N	N	N	3940	-20	5	-0.51	84257790	21355	19.25	4000	4040	3905	5140	2775	3960	3945.58	1.37	0	-9790	4160	4060	4005	3905	3850	4032	3877	184	1182	500	2770	5	1	36727943	1447	-4.42	0.53	12	0.06	-892.00	7485.00	5740	20220819	-31.36	3445	20230314	14.37	4955	-20.48	20230609	3445	14.37	20230314	5740	-31.36	20220819	3445	14.37	20230314	2.21	N	036580	500	183 억	503420	N	N	13	N	N
65	20230720	090415	57	100.00	KOSPI	음식료품	N	N	N	N	N	4010	50	2	1.26	9156850	2289	2.06	4000	4040	3975	5140	2775	3960	4000.37	1.37	0	-451	4160	4060	4005	3905	3850	4032	3877	184	1182	500	2770	5	1	36727943	1473	-4.50	0.54	12	0.01	-892.00	7485.00	5740	20220819	-30.14	3445	20230314	16.40	4955	-19.07	20230609	3445	16.40	20230314	5740	-30.14	20220819	3445	16.40	20230314	2.21	N	036580	500	183 억	503420	N	N	13	N	N
66	20230719	160424	57	100.00	KOSPI	음식료품	N	N	N	N	N	3960	-95	5	-2.34	439417980	110460	105.54	4060	4105	3950	5270	2840	4055	3978.08	1.36	0	3912	4365	4210	4090	3935	3815	4150	3875	184	1215	500	2830	5	1	36727943	1454	-4.44	0.53	12	0.30	-892.00	7485.00	5740	20220819	-31.01	3445	20230314	14.95	4955	-20.08	20230609	3445	14.95	20230314	5740	-31.01	20220819	3445	14.95	20230314	2.21	N	036580	500	183 억	500514	N	N	13	N	N
67	20230719	150421	57	100.00	KOSPI	음식료품	N	N	N	N	N	3975	-80	5	-1.97	423336895	106405	101.66	4060	4105	3950	5270	2840	4055	3978.54	1.36	0	3816	4365	4210	4090	3935	3815	4150	3875	184	1215	500	2830	5	1	36727943	1460	-4.46	0.53	12	0.29	-892.00	7485.00	5740	20220819	-30.75	3445	20230314	15.38	4955	-19.78	20230609	3445	15.38	20230314	5740	-30.75	20220819	3445	15.38	20230314	2.21	N	036580	500	183 억	500514	N	N	48	N	N
68	20230719	140423	57	100.00	KOSPI	음식료품	N	N	N	N	N	3970	-85	5	-2.10	358505310	90088	86.07	4060	4105	3950	5270	2840	4055	3979.50	1.36	0	-4341	4365	4210	4090	3935	3815	4150	3875	184	1215	500	2830	5	1	36727943	1458	-4.45	0.53	12	0.25	-892.00	7485.00	5740	20220819	-30.84	3445	20230314	15.24	4955	-19.88	20230609	3445	15.24	20230314	5740	-30.84	20220819	3445	15.24	20230314	2.21	N	036580	500	183 억	500514	N	N	48	N	N
69	20230719	130418	57	100.00	KOSPI	음식료품	N	N	N	N	N	3975	-80	5	-1.97	240054105	60314	57.63	4060	4105	3950	5270	2840	4055	3980.07	1.36	0	-9005	4365	4210	4090	3935	3815	4150	3875	184	1215	500	2830	5	1	36727943	1460	-4.46	0.53	12	0.16	-892.00	7485.00	5740	20220819	-30.75	3445	20230314	15.38	4955	-19.78	20230609	3445	15.38	20230314	5740	-30.75	20220819	3445	15.38	20230314	2.21	N	036580	500	183 억	500514	N	N	48	N	N
70	20230719	120422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3965	-90	5	-2.22	193046465	48477	46.32	4060	4105	3950	5270	2840	4055	3982.23	1.36	0	-9305	4365	4210	4090	3935	3815	4150	3875	184	1215	500	2830	5	1	36727943	1456	-4.45	0.53	12	0.13	-892.00	7485.00	5740	20220819	-30.92	3445	20230314	15.09	4955	-19.98	20230609	3445	15.09	20230314	5740	-30.92	20220819	3445	15.09	20230314	2.21	N	036580	500	183 억	500514	N	N	48	N	N
71	20230719	110422	57	100.00	KOSPI	음식료품	N	N	N	N	N	3970	-85	5	-2.10	121624685	30463	29.11	4060	4105	3950	5270	2840	4055	3992.54	1.36	0	-8450	4365	4210	4090	3935	3815	4150	3875	184	1215	500	2830	5	1	36727943	1458	-4.45	0.53	12	0.08	-892.00	7485.00	5740	20220819	-30.84	3445	20230314	15.24	4955	-19.88	20230609	3445	15.24	20230314	5740	-30.84	20220819	3445	15.24	20230314	2.21	N	036580	500	183 억	500514	N	N	48	N	N
72	20230719	100420	57	100.00	KOSPI	음식료품	N	N	N	N	N	4000	-55	5	-1.36	83034670	20785	19.86	4060	4105	3950	5270	2840	4055	3994.93	1.36	0	-6059	4365	4210	4090	3935	3815	4150	3875	184	1215	500	2830	5	1	36727943	1469	-4.48	0.53	12	0.06	-892.00	7485.00	5740	20220819	-30.31	3445	20230314	16.11	4955	-19.27	20230609	3445	16.11	20230314	5740	-30.31	20220819	3445	16.11	20230314	2.21	N	036580	500	183 억	500514	N	N	48	N	N
73	20230719	090420	57	100.00	KOSPI	음식료품	N	N	N	N	N	4065	10	2	0.25	1650660	406	0.39	4060	4105	4055	5270	2840	4055	4065.67	1.36	0	-335	4365	4210	4090	3935	3815	4150	3875	184	1215	500	2830	5	1	36727943	1493	-4.56	0.54	12	0.00	-892.00	7485.00	5740	20220819	-29.18	3445	20230314	18.00	4955	-17.96	20230609	3445	18.00	20230314	5740	-29.18	20220819	3445	18.00	20230314	2.21	N	036580	500	183 억	500514	N	N	48	N	N
74	20230718	160419	57	100.00	KOSPI	음식료품	N	N	N	N	N	4055	-5	5	-0.12	427374930	104665	223.70	4100	4245	3970	5270	2845	4060	4083.27	1.42	0	-19447	4253	4156	4088	3991	3923	4122	3957	184	1212	500	2840	5	1	36727943	1489	-4.55	0.54	12	0.28	-892.00	7485.00	5740	20220819	-29.36	3445	20230314	17.71	4955	-18.16	20230609	3445	17.71	20230314	5740	-29.36	20220819	3445	17.71	20230314	2.20	N	036580	500	183 억	522252	N	N	48	N	N
75	20230718	150420	57	100.00	KOSPI	음식료품	N	N	N	N	N	4010	-50	5	-1.23	404456100	98984	211.55	4100	4245	3970	5270	2845	4060	4086.08	1.42	0	-18299	4253	4156	4088	3991	3923	4122	3957	184	1212	500	2840	5	1	36727943	1473	-4.50	0.54	12	0.27	-892.00	7485.00	5740	20220819	-30.14	3445	20230314	16.40	4955	-19.07	20230609	3445	16.40	20230314	5740	-30.14	20220819	3445	16.40	20230314	2.20	N	036580	500	183 억	522252	N	N	98	N	N
76	20230718	140417	57	100.00	KOSPI	음식료품	N	N	N	N	N	3995	-65	5	-1.60	354842345	86541	184.96	4100	4245	3985	5270	2845	4060	4100.28	1.42	0	-19473	4253	4156	4088	3991	3923	4122	3957	184	1212	500	2840	5	1	36727943	1467	-4.48	0.53	12	0.24	-892.00	7485.00	5740	20220819	-30.40	3445	20230314	15.97	4955	-19.37	20230609	3445	15.97	20230314	5740	-30.40	20220819	3445	15.97	20230314	2.20	N	036580	500	183 억	522252	N	N	98	N	N
77	20230718	130418	57	100.00	KOSPI	음식료품	N	N	N	N	N	4060	0	3	0.00	285902460	69354	148.23	4100	4245	4035	5270	2845	4060	4122.36	1.42	0	-14368	4253	4156	4088	3991	3923	4122	3957	184	1212	500	2840	5	1	36727943	1491	-4.55	0.54	12	0.19	-892.00	7485.00	5740	20220819	-29.27	3445	20230314	17.85	4955	-18.06	20230609	3445	17.85	20230314	5740	-29.27	20220819	3445	17.85	20230314	2.20	N	036580	500	183 억	522252	N	N	98	N	N
78	20230718	120420	57	100.00	KOSPI	음식료품	N	N	N	N	N	4075	15	2	0.37	276604075	67060	143.32	4100	4245	4035	5270	2845	4060	4124.73	1.42	0	-12932	4253	4156	4088	3991	3923	4122	3957	184	1212	500	2840	5	1	36727943	1497	-4.57	0.54	12	0.18	-892.00	7485.00	5740	20220819	-29.01	3445	20230314	18.29	4955	-17.76	20230609	3445	18.29	20230314	5740	-29.01	20220819	3445	18.29	20230314	2.20	N	036580	500	183 억	522252	N	N	98	N	N
79	20230718	110421	57	100.00	KOSPI	음식료품	N	N	N	N	N	4045	-15	5	-0.37	252599895	61149	130.69	4100	4245	4035	5270	2845	4060	4130.89	1.42	0	-9779	4253	4156	4088	3991	3923	4122	3957	184	1212	500	2840	5	1	36727943	1486	-4.53	0.54	12	0.17	-892.00	7485.00	5740	20220819	-29.53	3445	20230314	17.42	4955	-18.37	20230609	3445	17.42	20230314	5740	-29.53	20220819	3445	17.42	20230314	2.20	N	036580	500	183 억	522252	N	N	98	N	N
80	20230718	100416	57	100.00	KOSPI	음식료품	N	N	N	N	N	4155	95	2	2.34	165664850	39924	85.33	4100	4245	4080	5270	2845	4060	4149.51	1.42	0	-856	4253	4156	4088	3991	3923	4122	3957	184	1212	500	2840	5	1	36727943	1526	-4.66	0.56	12	0.11	-892.00	7485.00	5740	20220819	-27.61	3445	20230314	20.61	4955	-16.15	20230609	3445	20.61	20230314	5740	-27.61	20220819	3445	20.61	20230314	2.20	N	036580	500	183 억	522252	N	N	98	N	N
81	20230718	090417	57	100.00	KOSPI	음식료품	N	N	N	N	N	4190	130	2	3.20	20186825	4842	10.35	4100	4245	4100	5270	2845	4060	4169.11	1.42	0	-582	4253	4156	4088	3991	3923	4122	3957	184	1212	500	2840	5	1	36727943	1539	-4.70	0.56	12	0.01	-892.00	7485.00	5740	20220819	-27.00	3445	20230314	21.63	4955	-15.44	20230609	3445	21.63	20230314	5740	-27.00	20220819	3445	21.63	20230314	2.20	N	036580	500	183 억	522252	N	N	98	N	N
82	20230717	160417	57	100.00	KOSPI	음식료품	N	N	N	N	N	4060	-80	5	-1.93	187809905	46312	33.88	4170	4185	4020	5380	2900	4140	4055.32	1.44	0	-12402	4303	4221	4068	3986	3833	4262	4027	184	1240	500	2890	5	1	36727943	1491	-4.55	0.54	12	0.13	-892.00	7485.00	5740	20220819	-29.27	3445	20230314	17.85	4955	-18.06	20230609	3445	17.85	20230314	5740	-29.27	20220819	3445	17.85	20230314	2.52	N	036580	500	183 억	529681	N	N	98	N	N
83	20230717	150416	57	100.00	KOSPI	음식료품	N	N	N	N	N	4075	-65	5	-1.57	165589495	40867	29.89	4170	4185	4020	5380	2900	4140	4051.91	1.44	0	-11988	4303	4221	4068	3986	3833	4262	4027	184	1240	500	2890	5	1	36727943	1497	-4.57	0.54	12	0.11	-892.00	7485.00	5740	20220819	-29.01	3445	20230314	18.29	4955	-17.76	20230609	3445	18.29	20230314	5740	-29.01	20220819	3445	18.29	20230314	2.52	N	036580	500	183 억	529681	N	N	22	N	N
84	20230717	140417	57	100.00	KOSPI	음식료품	N	N	N	N	N	4075	-65	5	-1.57	151490125	37397	27.36	4170	4185	4020	5380	2900	4140	4050.86	1.44	0	-12325	4303	4221	4068	3986	3833	4262	4027	184	1240	500	2890	5	1	36727943	1497	-4.57	0.54	12	0.10	-892.00	7485.00	5740	20220819	-29.01	3445	20230314	18.29	4955	-17.76	20230609	3445	18.29	20230314	5740	-29.01	20220819	3445	18.29	20230314	2.52	N	036580	500	183 억	529681	N	N	22	N	N
85	20230717	130414	57	100.00	KOSPI	음식료품	N	N	N	N	N	4065	-75	5	-1.81	142568545	35206	25.75	4170	4185	4020	5380	2900	4140	4049.55	1.44	0	-11708	4303	4221	4068	3986	3833	4262	4027	184	1240	500	2890	5	1	36727943	1493	-4.56	0.54	12	0.10	-892.00	7485.00	5740	20220819	-29.18	3445	20230314	18.00	4955	-17.96	20230609	3445	18.00	20230314	5740	-29.18	20220819	3445	18.00	20230314	2.52	N	036580	500	183 억	529681	N	N	22	N	N
86	20230717	120418	57	100.00	KOSPI	음식료품	N	N	N	N	N	4055	-85	5	-2.05	124832120	30833	22.55	4170	4185	4020	5380	2900	4140	4048.65	1.44	0	-10244	4303	4221	4068	3986	3833	4262	4027	184	1240	500	2890	5	1	36727943	1489	-4.55	0.54	12	0.08	-892.00	7485.00	5740	20220819	-29.36	3445	20230314	17.71	4955	-18.16	20230609	3445	17.71	20230314	5740	-29.36	20220819	3445	17.71	20230314	2.52	N	036580	500	183 억	529681	N	N	22	N	N
87	20230717	110414	57	100.00	KOSPI	음식료품	N	N	N	N	N	4050	-90	5	-2.17	108204440	26733	19.56	4170	4185	4020	5380	2900	4140	4047.60	1.44	0	-9679	4303	4221	4068	3986	3833	4262	4027	184	1240	500	2890	5	1	36727943	1487	-4.54	0.54	12	0.07	-892.00	7485.00	5740	20220819	-29.44	3445	20230314	17.56	4955	-18.26	20230609	3445	17.56	20230314	5740	-29.44	20220819	3445	17.56	20230314	2.52	N	036580	500	183 억	529681	N	N	22	N	N
88	20230717	100415	57	100.00	KOSPI	음식료품	N	N	N	N	N	4045	-95	5	-2.29	70372190	17388	12.72	4170	4185	4020	5380	2900	4140	4047.17	1.44	0	-5111	4303	4221	4068	3986	3833	4262	4027	184	1240	500	2890	5	1	36727943	1486	-4.53	0.54	12	0.05	-892.00	7485.00	5740	20220819	-29.53	3445	20230314	17.42	4955	-18.37	20230609	3445	17.42	20230314	5740	-29.53	20220819	3445	17.42	20230314	2.52	N	036580	500	183 억	529681	N	N	22	N	N
89	20230717	090414	57	100.00	KOSPI	음식료품	N	N	N	N	N	4105	-35	5	-0.85	9750470	2352	1.72	4170	4185	4105	5380	2900	4140	4145.61	1.44	0	-1760	4303	4221	4068	3986	3833	4262	4027	184	1240	500	2890	5	1	36727943	1508	-4.60	0.55	12	0.01	-892.00	7485.00	5740	20220819	-28.48	3445	20230314	19.16	4955	-17.15	20230609	3445	19.16	20230314	5740	-28.48	20220819	3445	19.16	20230314	2.52	N	036580	500	183 억	529681	N	N	22	N	N
90	20230714	160414	57	100.00	KOSPI	음식료품	N	N	N	N	N	4140	80	2	1.97	547920990	136373	133.46	4060	4150	3915	5270	2845	4060	4017.71	1.47	0	2892	4190	4125	4040	3975	3890	4157	4007	184	1212	500	2840	5	1	36727943	1521	-4.64	0.55	12	0.37	-892.00	7485.00	5740	20220819	-27.87	3445	20230314	20.17	4955	-16.45	20230609	3445	20.17	20230314	5740	-27.87	20220819	3445	20.17	20230314	2.47	N	036580	500	183 억	538930	N	N	22	N	N
91	20230714	150416	57	100.00	KOSPI	음식료품	N	N	N	N	N	4120	60	2	1.48	528460915	131663	128.85	4060	4150	3915	5270	2845	4060	4013.74	1.47	0	3280	4190	4125	4040	3975	3890	4157	4007	184	1212	500	2840	5	1	36727943	1513	-4.62	0.55	12	0.36	-892.00	7485.00	5740	20220819	-28.22	3445	20230314	19.59	4955	-16.85	20230609	3445	19.59	20230314	5740	-28.22	20220819	3445	19.59	20230314	2.47	N	036580	500	183 억	538930	N	N	484	N	N
92	20230714	140418	57	100.00	KOSPI	음식료품	N	N	N	N	N	4050	-10	5	-0.25	400212715	100482	98.34	4060	4100	3915	5270	2845	4060	3982.93	1.47	0	5971	4190	4125	4040	3975	3890	4157	4007	184	1212	500	2840	5	1	36727943	1487	-4.54	0.54	12	0.27	-892.00	7485.00	5740	20220819	-29.44	3445	20230314	17.56	4955	-18.26	20230609	3445	17.56	20230314	5740	-29.44	20220819	3445	17.56	20230314	2.47	N	036580	500	183 억	538930	N	N	484	N	N
93	20230714	130413	57	100.00	KOSPI	음식료품	N	N	N	N	N	3970	-90	5	-2.22	345208260	86738	84.89	4060	4070	3915	5270	2845	4060	3979.90	1.47	0	988	4190	4125	4040	3975	3890	4157	4007	184	1212	500	2840	5	1	36727943	1458	-4.45	0.53	12	0.24	-892.00	7485.00	5740	20220819	-30.84	3445	20230314	15.24	4955	-19.88	20230609	3445	15.24	20230314	5740	-30.84	20220819	3445	15.24	20230314	2.47	N	036580	500	183 억	538930	N	N	484	N	N
94	20230714	120413	57	100.00	KOSPI	음식료품	N	N	N	N	N	3960	-100	5	-2.46	320100955	80418	78.70	4060	4070	3915	5270	2845	4060	3980.46	1.47	0	1635	4190	4125	4040	3975	3890	4157	4007	184	1212	500	2840	5	1	36727943	1454	-4.44	0.53	12	0.22	-892.00	7485.00	5740	20220819	-31.01	3445	20230314	14.95	4955	-20.08	20230609	3445	14.95	20230314	5740	-31.01	20220819	3445	14.95	20230314	2.47	N	036580	500	183 억	538930	N	N	484	N	N
95	20230714	110415	57	100.00	KOSPI	음식료품	N	N	N	N	N	3970	-90	5	-2.22	263308655	66024	64.61	4060	4070	3915	5270	2845	4060	3988.07	1.47	0	1475	4190	4125	4040	3975	3890	4157	4007	184	1212	500	2840	5	1	36727943	1458	-4.45	0.53	12	0.18	-892.00	7485.00	5740	20220819	-30.84	3445	20230314	15.24	4955	-19.88	20230609	3445	15.24	20230314	5740	-30.84	20220819	3445	15.24	20230314	2.47	N	036580	500	183 억	538930	N	N	484	N	N
96	20230714	100418	57	100.00	KOSPI	음식료품	N	N	N	N	N	4020	-40	5	-0.99	96319250	23866	23.36	4060	4070	4020	5270	2845	4060	4035.84	1.47	0	-8992	4190	4125	4040	3975	3890	4157	4007	184	1212	500	2840	5	1	36727943	1476	-4.51	0.54	12	0.06	-892.00	7485.00	5740	20220819	-29.97	3445	20230314	16.69	4955	-18.87	20230609	3445	16.69	20230314	5740	-29.97	20220819	3445	16.69	20230314	2.47	N	036580	500	183 억	538930	N	N	484	N	N
97	20230714	090415	57	100.00	KOSPI	음식료품	N	N	N	N	N	4060	0	3	0.00	3328505	820	0.80	4060	4070	4050	5270	2845	4060	4059.15	1.47	0	-195	4190	4125	4040	3975	3890	4157	4007	184	1212	500	2840	5	1	36727943	1491	-4.55	0.54	12	0.00	-892.00	7485.00	5740	20220819	-29.27	3445	20230314	17.85	4955	-18.06	20230609	3445	17.85	20230314	5740	-29.27	20220819	3445	17.85	20230314	2.47	N	036580	500	183 억	538930	N	N	484	N	N
98	20230713	160414	57	100.00	KOSPI	음식료품	N	N	N	N	N	4060	100	2	2.53	411202175	102180	141.07	3955	4105	3955	5140	2775	3960	4024.29	1.42	0	13773	4083	4021	3958	3896	3833	3990	3865	184	1182	500	2770	5	1	36727943	1491	-4.55	0.54	12	0.28	-892.00	7485.00	5740	20220819	-29.27	3445	20230314	17.85	4955	-18.06	20230609	3445	17.85	20230314	5740	-29.27	20220819	3445	17.85	20230314	2.36	N	036580	500	183 억	521975	N	N	484	N	N
99	20230713	150410	57	100.00	KOSPI	음식료품	N	N	N	N	N	4040	80	2	2.02	396473840	98552	136.07	3955	4105	3955	5140	2775	3960	4022.99	1.42	0	13529	4083	4021	3958	3896	3833	3990	3865	184	1182	500	2770	5	1	36727943	1484	-4.53	0.54	12	0.27	-892.00	7485.00	5740	20220819	-29.62	3445	20230314	17.27	4955	-18.47	20230609	3445	17.27	20230314	5740	-29.62	20220819	3445	17.27	20230314	2.36	N	036580	500	183 억	521975	N	N	32	N	N
100	20230713	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	4070	110	2	2.78	334333825	83128	114.77	3955	4105	3955	5140	2775	3960	4021.92	1.42	0	7119	4083	4021	3958	3896	3833	3990	3865	184	1182	500	2770	5	1	36727943	1495	-4.56	0.54	12	0.23	-892.00	7485.00	5740	20220819	-29.09	3445	20230314	18.14	4955	-17.86	20230609	3445	18.14	20230314	5740	-29.09	20220819	3445	18.14	20230314	2.36	N	036580	500	183 억	521975	N	N	32	N	N
101	20230713	130412	57	100.00	KOSPI	음식료품	N	N	N	N	N	4070	110	2	2.78	284790090	70888	97.87	3955	4105	3955	5140	2775	3960	4017.47	1.42	0	5369	4083	4021	3958	3896	3833	3990	3865	184	1182	500	2770	5	1	36727943	1495	-4.56	0.54	12	0.19	-892.00	7485.00	5740	20220819	-29.09	3445	20230314	18.14	4955	-17.86	20230609	3445	18.14	20230314	5740	-29.09	20220819	3445	18.14	20230314	2.36	N	036580	500	183 억	521975	N	N	32	N	N
102	20230713	120409	57	100.00	KOSPI	음식료품	N	N	N	N	N	4045	85	2	2.15	237281920	59172	81.70	3955	4105	3955	5140	2775	3960	4010.04	1.42	0	3567	4083	4021	3958	3896	3833	3990	3865	184	1182	500	2770	5	1	36727943	1486	-4.53	0.54	12	0.16	-892.00	7485.00	5740	20220819	-29.53	3445	20230314	17.42	4955	-18.37	20230609	3445	17.42	20230314	5740	-29.53	20220819	3445	17.42	20230314	2.36	N	036580	500	183 억	521975	N	N	32	N	N
103	20230713	110413	57	100.00	KOSPI	음식료품	N	N	N	N	N	4045	85	2	2.15	181620545	45433	62.73	3955	4105	3955	5140	2775	3960	3997.55	1.42	0	1539	4083	4021	3958	3896	3833	3990	3865	184	1182	500	2770	5	1	36727943	1486	-4.53	0.54	12	0.12	-892.00	7485.00	5740	20220819	-29.53	3445	20230314	17.42	4955	-18.37	20230609	3445	17.42	20230314	5740	-29.53	20220819	3445	17.42	20230314	2.36	N	036580	500	183 억	521975	N	N	32	N	N
104	20230713	100412	57	100.00	KOSPI	음식료품	N	N	N	N	N	4015	55	2	1.39	129734495	32598	45.01	3955	4105	3955	5140	2775	3960	3979.83	1.42	0	2790	4083	4021	3958	3896	3833	3990	3865	184	1182	500	2770	5	1	36727943	1475	-4.50	0.54	12	0.09	-892.00	7485.00	5740	20220819	-30.05	3445	20230314	16.55	4955	-18.97	20230609	3445	16.55	20230314	5740	-30.05	20220819	3445	16.55	20230314	2.36	N	036580	500	183 억	521975	N	N	32	N	N
105	20230713	090337	57	100.00	KOSPI	음식료품	N	N	N	N	N	4015	55	2	1.39	76588005	19341	26.70	3955	4105	3955	5140	2775	3960	3959.88	1.42	0	414	4083	4021	3958	3896	3833	3990	3865	184	1182	500	2770	5	1	36727943	1475	-4.50	0.54	12	0.05	-892.00	7485.00	5740	20220819	-30.05	3445	20230314	16.55	4955	-18.97	20230609	3445	16.55	20230314	5740	-30.05	20220819	3445	16.55	20230314	2.36	N	036580	500	183 억	521975	N	N	32	N	N
106	20230712	160408	57	100.00	KOSPI	음식료품	N	N	N	N	N	3960	0	3	0.00	284083950	72306	50.01	3965	4020	3895	5140	2775	3960	3928.91	1.37	0	18277	4133	4046	3963	3876	3793	4005	3835	184	1182	500	2770	5	1	36727943	1454	-4.44	0.53	12	0.20	-892.00	7485.00	5740	20220819	-31.01	3445	20230314	14.95	4955	-20.08	20230609	3445	14.95	20230314	5740	-31.01	20220819	3445	14.95	20230314	2.34	N	036580	500	183 억	503679	N	N	32	N	N
107	20230712	150407	57	100.00	KOSPI	음식료품	N	N	N	N	N	3965	5	2	0.13	281723680	71710	49.59	3965	4020	3895	5140	2775	3960	3928.65	1.37	0	18361	4133	4046	3963	3876	3793	4005	3835	184	1182	500	2770	5	1	36727943	1456	-4.45	0.53	12	0.20	-892.00	7485.00	5740	20220819	-30.92	3445	20230314	15.09	4955	-19.98	20230609	3445	15.09	20230314	5740	-30.92	20220819	3445	15.09	20230314	2.34	N	036580	500	183 억	503679	N	N	55	N	N
108	20230712	140405	57	100.00	KOSPI	음식료품	N	N	N	N	N	3920	-40	5	-1.01	247121710	62920	43.51	3965	4020	3895	5140	2775	3960	3927.55	1.37	0	14107	4133	4046	3963	3876	3793	4005	3835	184	1182	500	2770	5	1	36727943	1440	-4.39	0.52	12	0.17	-892.00	7485.00	5740	20220819	-31.71	3445	20230314	13.79	4955	-20.89	20230609	3445	13.79	20230314	5740	-31.71	20220819	3445	13.79	20230314	2.34	N	036580	500	183 억	503679	N	N	55	N	N
109	20230712	130408	57	100.00	KOSPI	음식료품	N	N	N	N	N	3925	-35	5	-0.88	214856010	54697	37.83	3965	4020	3895	5140	2775	3960	3928.11	1.37	0	8903	4133	4046	3963	3876	3793	4005	3835	184	1182	500	2770	5	1	36727943	1442	-4.40	0.52	12	0.15	-892.00	7485.00	5740	20220819	-31.62	3445	20230314	13.93	4955	-20.79	20230609	3445	13.93	20230314	5740	-31.62	20220819	3445	13.93	20230314	2.34	N	036580	500	183 억	503679	N	N	55	N	N
110	20230712	120409	57	100.00	KOSPI	음식료품	N	N	N	N	N	3935	-25	5	-0.63	162984820	41496	28.70	3965	4020	3895	5140	2775	3960	3927.72	1.37	0	1422	4133	4046	3963	3876	3793	4005	3835	184	1182	500	2770	5	1	36727943	1445	-4.41	0.53	12	0.11	-892.00	7485.00	5740	20220819	-31.45	3445	20230314	14.22	4955	-20.59	20230609	3445	14.22	20230314	5740	-31.45	20220819	3445	14.22	20230314	2.34	N	036580	500	183 억	503679	N	N	55	N	N
111	20230712	110407	57	100.00	KOSPI	음식료품	N	N	N	N	N	3905	-55	5	-1.39	121089195	30783	21.29	3965	4020	3895	5140	2775	3960	3933.63	1.37	0	80	4133	4046	3963	3876	3793	4005	3835	184	1182	500	2770	5	1	36727943	1434	-4.38	0.52	12	0.08	-892.00	7485.00	5740	20220819	-31.97	3445	20230314	13.35	4955	-21.19	20230609	3445	13.35	20230314	5740	-31.97	20220819	3445	13.35	20230314	2.34	N	036580	500	183 억	503679	N	N	55	N	N
112	20230712	100409	57	100.00	KOSPI	음식료품	N	N	N	N	N	3950	-10	5	-0.25	47712690	12041	8.33	3965	4020	3920	5140	2775	3960	3962.52	1.37	0	846	4133	4046	3963	3876	3793	4005	3835	184	1182	500	2770	5	1	36727943	1451	-4.43	0.53	12	0.03	-892.00	7485.00	5740	20220819	-31.18	3445	20230314	14.66	4955	-20.28	20230609	3445	14.66	20230314	5740	-31.18	20220819	3445	14.66	20230314	2.34	N	036580	500	183 억	503679	N	N	55	N	N
113	20230712	090408	57	100.00	KOSPI	음식료품	N	N	N	N	N	3965	5	2	0.13	1756470	443	0.31	3965	3965	3965	5140	2775	3960	3965.00	1.37	0	126	4133	4046	3963	3876	3793	4005	3835	184	1182	500	2770	5	1	36727943	1456	-4.45	0.53	12	0.00	-892.00	7485.00	5740	20220819	-30.92	3445	20230314	15.09	4955	-19.98	20230609	3445	15.09	20230314	5740	-30.92	20220819	3445	15.09	20230314	2.34	N	036580	500	183 억	503679	N	N	55	N	N
114	20230711	160403	57	100.00	KOSPI	음식료품	N	N	N	N	N	3960	-40	5	-1.00	569896860	144532	237.96	3980	4050	3880	5200	2800	4000	3943.04	1.33	0	14315	4286	4142	4061	3917	3836	4102	3877	184	1200	500	2800	5	1	36727943	1454	-4.44	0.53	12	0.39	-892.00	7485.00	5740	20220819	-31.01	3445	20230314	14.95	4955	-20.08	20230609	3445	14.95	20230314	5740	-31.01	20220819	3445	14.95	20230314	2.32	N	036580	500	183 억	488831	N	N	55	N	N
115	20230711	150403	57	100.00	KOSPI	음식료품	N	N	N	N	N	3950	-50	5	-1.25	547133410	138765	228.47	3980	4050	3880	5200	2800	4000	3942.88	1.33	0	12477	4286	4142	4061	3917	3836	4102	3877	184	1200	500	2800	5	1	36727943	1451	-4.43	0.53	12	0.38	-892.00	7485.00	5740	20220819	-31.18	3445	20230314	14.66	4955	-20.28	20230609	3445	14.66	20230314	5740	-31.18	20220819	3445	14.66	20230314	2.32	N	036580	500	183 억	488831	N	N	0	N	N
116	20230711	140401	57	100.00	KOSPI	음식료품	N	N	N	N	N	3895	-105	5	-2.62	467695095	118486	195.08	3980	4050	3880	5200	2800	4000	3947.26	1.33	0	2102	4286	4142	4061	3917	3836	4102	3877	184	1200	500	2800	5	1	36727943	1431	-4.37	0.52	12	0.32	-892.00	7485.00	5740	20220819	-32.14	3445	20230314	13.06	4955	-21.39	20230609	3445	13.06	20230314	5740	-32.14	20220819	3445	13.06	20230314	2.32	N	036580	500	183 억	488831	N	N	0	N	N
117	20230711	130354	57	100.00	KOSPI	음식료품	N	N	N	N	N	3955	-45	5	-1.12	265067785	66731	109.87	3980	4050	3915	5200	2800	4000	3972.18	1.33	0	-5738	4286	4142	4061	3917	3836	4102	3877	184	1200	500	2800	5	1	36727943	1453	-4.43	0.53	12	0.18	-892.00	7485.00	5740	20220819	-31.10	3445	20230314	14.80	4955	-20.18	20230609	3445	14.80	20230314	5740	-31.10	20220819	3445	14.80	20230314	2.32	N	036580	500	183 억	488831	N	N	0	N	N
118	20230711	120405	57	100.00	KOSPI	음식료품	N	N	N	N	N	3925	-75	5	-1.88	197104640	49480	81.47	3980	4050	3915	5200	2800	4000	3983.52	1.33	0	-7640	4286	4142	4061	3917	3836	4102	3877	184	1200	500	2800	5	1	36727943	1442	-4.40	0.52	12	0.13	-892.00	7485.00	5740	20220819	-31.62	3445	20230314	13.93	4955	-20.79	20230609	3445	13.93	20230314	5740	-31.62	20220819	3445	13.93	20230314	2.32	N	036580	500	183 억	488831	N	N	0	N	N
119	20230711	110407	57	100.00	KOSPI	음식료품	N	N	N	N	N	3995	-5	5	-0.12	100340070	24965	41.10	3980	4050	3980	5200	2800	4000	4019.23	1.33	0	-3382	4286	4142	4061	3917	3836	4102	3877	184	1200	500	2800	5	1	36727943	1467	-4.48	0.53	12	0.07	-892.00	7485.00	5740	20220819	-30.40	3445	20230314	15.97	4955	-19.37	20230609	3445	15.97	20230314	5740	-30.40	20220819	3445	15.97	20230314	2.32	N	036580	500	183 억	488831	N	N	0	N	N
120	20230711	100405	57	100.00	KOSPI	음식료품	N	N	N	N	N	4000	0	3	0.00	66566100	16531	27.22	3980	4050	3980	5200	2800	4000	4026.74	1.33	0	-2909	4286	4142	4061	3917	3836	4102	3877	184	1200	500	2800	5	1	36727943	1469	-4.48	0.53	12	0.05	-892.00	7485.00	5740	20220819	-30.31	3445	20230314	16.11	4955	-19.27	20230609	3445	16.11	20230314	5740	-30.31	20220819	3445	16.11	20230314	2.32	N	036580	500	183 억	488831	N	N	0	N	N
121	20230711	090403	57	100.00	KOSPI	음식료품	N	N	N	N	N	4015	15	2	0.38	6439475	1617	2.66	3980	4015	3980	5200	2800	4000	3982.36	1.33	0	-65	4286	4142	4061	3917	3836	4102	3877	184	1200	500	2800	5	1	36727943	1475	-4.50	0.54	12	0.00	-892.00	7485.00	5740	20220819	-30.05	3445	20230314	16.55	4955	-18.97	20230609	3445	16.55	20230314	5740	-30.05	20220819	3445	16.55	20230314	2.32	N	036580	500	183 억	488831	N	N	0	N	N
122	20230710	160403	57	100.00	KOSPI	음식료품	N	N	N	N	N	4000	-105	5	-2.56	244289145	60737	117.41	4145	4205	3980	5330	2875	4105	4022.09	1.35	0	-8170	4248	4176	4098	4026	3948	4212	4062	184	1227	500	2870	5	1	36727943	1469	-4.48	0.53	12	0.17	-892.00	7485.00	5740	20220819	-30.31	3445	20230314	16.11	4955	-19.27	20230609	3445	16.11	20230314	5740	-30.31	20220819	3445	16.11	20230314	2.36	N	036580	500	183 억	497031	N	N	0	N	N
123	20230710	150401	57	100.00	KOSPI	음식료품	N	N	N	N	N	4015	-90	5	-2.19	199298270	49463	95.62	4145	4205	3985	5330	2875	4105	4029.24	1.35	0	-7277	4248	4176	4098	4026	3948	4212	4062	184	1227	500	2870	5	1	36727943	1475	-4.50	0.54	12	0.13	-892.00	7485.00	5740	20220819	-30.05	3445	20230314	16.55	4955	-18.97	20230609	3445	16.55	20230314	5740	-30.05	20220819	3445	16.55	20230314	2.36	N	036580	500	183 억	497031	N	N	0	N	N
124	20230710	140359	57	100.00	KOSPI	음식료품	N	N	N	N	N	4010	-95	5	-2.31	162243895	40207	77.72	4145	4205	3985	5330	2875	4105	4035.22	1.35	0	-4907	4248	4176	4098	4026	3948	4212	4062	184	1227	500	2870	5	1	36727943	1473	-4.50	0.54	12	0.11	-892.00	7485.00	5740	20220819	-30.14	3445	20230314	16.40	4955	-19.07	20230609	3445	16.40	20230314	5740	-30.14	20220819	3445	16.40	20230314	2.36	N	036580	500	183 억	497031	N	N	0	N	N
125	20230710	130356	57	100.00	KOSPI	음식료품	N	N	N	N	N	4000	-105	5	-2.56	132203465	32687	63.19	4145	4205	3995	5330	2875	4105	4044.53	1.35	0	-3613	4248	4176	4098	4026	3948	4212	4062	184	1227	500	2870	5	1	36727943	1469	-4.48	0.53	12	0.09	-892.00	7485.00	5740	20220819	-30.31	3445	20230314	16.11	4955	-19.27	20230609	3445	16.11	20230314	5740	-30.31	20220819	3445	16.11	20230314	2.36	N	036580	500	183 억	497031	N	N	0	N	N
126	20230710	120403	57	100.00	KOSPI	음식료품	N	N	N	N	N	3995	-110	5	-2.68	117546755	29032	56.12	4145	4205	3995	5330	2875	4105	4048.87	1.35	0	-3028	4248	4176	4098	4026	3948	4212	4062	184	1227	500	2870	5	1	36727943	1467	-4.48	0.53	12	0.08	-892.00	7485.00	5740	20220819	-30.40	3445	20230314	15.97	4955	-19.37	20230609	3445	15.97	20230314	5740	-30.40	20220819	3445	15.97	20230314	2.36	N	036580	500	183 억	497031	N	N	0	N	N
127	20230710	110404	57	100.00	KOSPI	음식료품	N	N	N	N	N	4010	-95	5	-2.31	77466730	19034	36.79	4145	4205	4000	5330	2875	4105	4069.91	1.35	0	588	4248	4176	4098	4026	3948	4212	4062	184	1227	500	2870	5	1	36727943	1473	-4.50	0.54	12	0.05	-892.00	7485.00	5740	20220819	-30.14	3445	20230314	16.40	4955	-19.07	20230609	3445	16.40	20230314	5740	-30.14	20220819	3445	16.40	20230314	2.36	N	036580	500	183 억	497031	N	N	0	N	N
128	20230710	100403	57	100.00	KOSPI	음식료품	N	N	N	N	N	4050	-55	5	-1.34	56194940	13758	26.60	4145	4205	4000	5330	2875	4105	4084.53	1.35	0	2478	4248	4176	4098	4026	3948	4212	4062	184	1227	500	2870	5	1	36727943	1487	-4.54	0.54	12	0.04	-892.00	7485.00	5740	20220819	-29.44	3445	20230314	17.56	4955	-18.26	20230609	3445	17.56	20230314	5740	-29.44	20220819	3445	17.56	20230314	2.36	N	036580	500	183 억	497031	N	N	0	N	N
129	20230710	090359	57	100.00	KOSPI	음식료품	N	N	N	N	N	4115	10	2	0.24	11996865	2905	5.62	4145	4205	4115	5330	2875	4105	4129.73	1.35	0	-93	4248	4176	4098	4026	3948	4212	4062	184	1227	500	2870	5	1	36727943	1511	-4.61	0.55	12	0.01	-892.00	7485.00	5740	20220819	-28.31	3445	20230314	19.45	4955	-16.95	20230609	3445	19.45	20230314	5740	-28.31	20220819	3445	19.45	20230314	2.36	N	036580	500	183 억	497031	N	N	0	N	N
130	20230707	160356	57	100.00	KOSPI	음식료품	N	N	N	N	N	4105	-35	5	-0.85	212619720	51730	41.47	4020	4170	4020	5380	2900	4140	4110.18	1.39	0	-11063	4346	4242	4126	4022	3906	4295	4075	184	1240	500	2890	5	1	36727943	1508	-4.60	0.55	12	0.14	-892.00	7485.00	5740	20220819	-28.48	3445	20230314	19.16	4955	-17.15	20230609	3445	19.16	20230314	5740	-28.48	20220819	3445	19.16	20230314	2.23	N	036580	500	183 억	512118	N	N	28	N	N
131	20230707	150359	57	100.00	KOSPI	음식료품	N	N	N	N	N	4105	-35	5	-0.85	112545150	27340	21.92	4020	4170	4020	5380	2900	4140	4116.50	1.39	0	-9564	4346	4242	4126	4022	3906	4295	4075	184	1240	500	2890	5	1	36727943	1508	-4.60	0.55	12	0.07	-892.00	7485.00	5740	20220819	-28.48	3445	20230314	19.16	4955	-17.15	20230609	3445	19.16	20230314	5740	-28.48	20220819	3445	19.16	20230314	2.23	N	036580	500	183 억	512118	N	N	28	N	N
132	20230707	140406	57	100.00	KOSPI	음식료품	N	N	N	N	N	4120	-20	5	-0.48	94618925	22981	18.42	4020	4170	4020	5380	2900	4140	4117.27	1.39	0	-8735	4346	4242	4126	4022	3906	4295	4075	184	1240	500	2890	5	1	36727943	1513	-4.62	0.55	12	0.06	-892.00	7485.00	5740	20220819	-28.22	3445	20230314	19.59	4955	-16.85	20230609	3445	19.59	20230314	5740	-28.22	20220819	3445	19.59	20230314	2.23	N	036580	500	183 억	512118	N	N	28	N	N
133	20230707	130402	57	100.00	KOSPI	음식료품	N	N	N	N	N	4130	-10	5	-0.24	70045980	17004	13.63	4020	4170	4020	5380	2900	4140	4119.38	1.39	0	-5948	4346	4242	4126	4022	3906	4295	4075	184	1240	500	2890	5	1	36727943	1517	-4.63	0.55	12	0.05	-892.00	7485.00	5740	20220819	-28.05	3445	20230314	19.88	4955	-16.65	20230609	3445	19.88	20230314	5740	-28.05	20220819	3445	19.88	20230314	2.23	N	036580	500	183 억	512118	N	N	28	N	N
134	20230707	120402	57	100.00	KOSPI	음식료품	N	N	N	N	N	4160	20	2	0.48	45393175	11038	8.85	4020	4170	4020	5380	2900	4140	4112.45	1.39	0	-3045	4346	4242	4126	4022	3906	4295	4075	184	1240	500	2890	5	1	36727943	1528	-4.66	0.56	12	0.03	-892.00	7485.00	5740	20220819	-27.53	3445	20230314	20.75	4955	-16.04	20230609	3445	20.75	20230314	5740	-27.53	20220819	3445	20.75	20230314	2.23	N	036580	500	183 억	512118	N	N	28	N	N
135	20230707	110402	57	100.00	KOSPI	음식료품	N	N	N	N	N	4100	-40	5	-0.97	26362965	6457	5.18	4020	4120	4020	5380	2900	4140	4082.85	1.39	0	-657	4346	4242	4126	4022	3906	4295	4075	184	1240	500	2890	5	1	36727943	1506	-4.60	0.55	12	0.02	-892.00	7485.00	5740	20220819	-28.57	3445	20230314	19.01	4955	-17.26	20230609	3445	19.01	20230314	5740	-28.57	20220819	3445	19.01	20230314	2.23	N	036580	500	183 억	512118	N	N	28	N	N
136	20230707	100400	57	100.00	KOSPI	음식료품	N	N	N	N	N	4090	-50	5	-1.21	9889030	2429	1.95	4020	4120	4020	5380	2900	4140	4071.24	1.39	0	-1089	4346	4242	4126	4022	3906	4295	4075	184	1240	500	2890	5	1	36727943	1502	-4.59	0.55	12	0.01	-892.00	7485.00	5740	20220819	-28.75	3445	20230314	18.72	4955	-17.46	20230609	3445	18.72	20230314	5740	-28.75	20220819	3445	18.72	20230314	2.23	N	036580	500	183 억	512118	N	N	28	N	N
137	20230707	090359	57	100.00	KOSPI	음식료품	N	N	N	N	N	4025	-115	5	-2.78	2371985	588	0.47	4020	4070	4020	5380	2900	4140	4033.99	1.39	0	16	4346	4242	4126	4022	3906	4295	4075	184	1240	500	2890	5	1	36727943	1478	-4.51	0.54	12	0.00	-892.00	7485.00	5740	20220819	-29.88	3445	20230314	16.84	4955	-18.77	20230609	3445	16.84	20230314	5740	-29.88	20220819	3445	16.84	20230314	2.23	N	036580	500	183 억	512118	N	N	28	N	N
138	20230706	160359	57	100.00	KOSPI	음식료품	N	N	N	N	N	4140	110	2	2.73	509039585	124381	64.51	4020	4230	4010	5230	2825	4030	4092.54	1.40	0	-3639	4230	4130	4080	3980	3930	4105	3955	184	1202	500	2820	5	1	36727943	1521	-4.64	0.55	12	0.34	-892.00	7485.00	5740	20220819	-27.87	3445	20230314	20.17	4955	-16.45	20230609	3445	20.17	20230314	5740	-27.87	20220819	3445	20.17	20230314	2.23	N	036580	500	183 억	515929	N	N	28	N	N
139	20230706	150400	57	100.00	KOSPI	음식료품	N	N	N	N	N	4090	60	2	1.49	493575195	120644	62.57	4020	4230	4010	5230	2825	4030	4091.17	1.40	0	-2903	4230	4130	4080	3980	3930	4105	3955	184	1202	500	2820	5	1	36727943	1502	-4.59	0.55	12	0.33	-892.00	7485.00	5740	20220819	-28.75	3445	20230314	18.72	4955	-17.46	20230609	3445	18.72	20230314	5740	-28.75	20220819	3445	18.72	20230314	2.23	N	036580	500	183 억	515929	N	N	0	N	N
140	20230706	140359	57	100.00	KOSPI	음식료품	N	N	N	N	N	4120	90	2	2.23	441628300	107946	55.99	4020	4230	4010	5230	2825	4030	4091.20	1.40	0	-9114	4230	4130	4080	3980	3930	4105	3955	184	1202	500	2820	5	1	36727943	1513	-4.62	0.55	12	0.29	-892.00	7485.00	5740	20220819	-28.22	3445	20230314	19.59	4955	-16.85	20230609	3445	19.59	20230314	5740	-28.22	20220819	3445	19.59	20230314	2.23	N	036580	500	183 억	515929	N	N	0	N	N
141	20230706	130358	57	100.00	KOSPI	음식료품	N	N	N	N	N	4165	135	2	3.35	404875810	99070	51.38	4020	4230	4010	5230	2825	4030	4086.77	1.40	0	-9064	4230	4130	4080	3980	3930	4105	3955	184	1202	500	2820	5	1	36727943	1530	-4.67	0.56	12	0.27	-892.00	7485.00	5740	20220819	-27.44	3445	20230314	20.90	4955	-15.94	20230609	3445	20.90	20230314	5740	-27.44	20220819	3445	20.90	20230314	2.23	N	036580	500	183 억	515929	N	N	0	N	N
142	20230706	120358	57	100.00	KOSPI	음식료품	N	N	N	N	N	4200	170	2	4.22	368032860	90216	46.79	4020	4230	4010	5230	2825	4030	4079.46	1.40	0	-8158	4230	4130	4080	3980	3930	4105	3955	184	1202	500	2820	5	1	36727943	1543	-4.71	0.56	12	0.25	-892.00	7485.00	5740	20220819	-26.83	3445	20230314	21.92	4955	-15.24	20230609	3445	21.92	20230314	5740	-26.83	20220819	3445	21.92	20230314	2.23	N	036580	500	183 억	515929	N	N	0	N	N
143	20230706	110402	57	100.00	KOSPI	음식료품	N	N	N	N	N	4135	105	2	2.61	291508805	71821	37.25	4020	4155	4010	5230	2825	4030	4058.82	1.40	0	-6157	4230	4130	4080	3980	3930	4105	3955	184	1202	500	2820	5	1	36727943	1519	-4.64	0.55	12	0.20	-892.00	7485.00	5740	20220819	-27.96	3445	20230314	20.03	4955	-16.55	20230609	3445	20.03	20230314	5740	-27.96	20220819	3445	20.03	20230314	2.23	N	036580	500	183 억	515929	N	N	0	N	N
144	20230706	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	4105	75	2	1.86	220170630	54550	28.29	4020	4120	4010	5230	2825	4030	4036.13	1.40	0	-4995	4230	4130	4080	3980	3930	4105	3955	184	1202	500	2820	5	1	36727943	1508	-4.60	0.55	12	0.15	-892.00	7485.00	5740	20220819	-28.48	3445	20230314	19.16	4955	-17.15	20230609	3445	19.16	20230314	5740	-28.48	20220819	3445	19.16	20230314	2.23	N	036580	500	183 억	515929	N	N	0	N	N
145	20230706	090358	57	100.00	KOSPI	음식료품	N	N	N	N	N	4030	0	3	0.00	125150900	31132	16.15	4020	4030	4020	5230	2825	4030	4020.01	1.40	0	-925	4230	4130	4080	3980	3930	4105	3955	184	1202	500	2820	5	1	36727943	1480	-4.52	0.54	12	0.08	-892.00	7485.00	5740	20220819	-29.79	3445	20230314	16.98	4955	-18.67	20230609	3445	16.98	20230314	5740	-29.79	20220819	3445	16.98	20230314	2.23	N	036580	500	183 억	515929	N	N	0	N	N
146	20230705	160356	57	100.00	KOSPI	음식료품	N	N	N	N	N	4030	-150	5	-3.59	777949100	190624	199.75	4180	4180	4030	5430	2930	4180	4081.06	1.34	0	24180	4280	4230	4145	4095	4010	4255	4120	184	1250	500	2920	5	1	36727943	1480	-4.52	0.54	12	0.52	-892.00	7485.00	5740	20220819	-29.79	3445	20230314	16.98	4955	-18.67	20230609	3445	16.98	20230314	5740	-29.79	20220819	3445	16.98	20230314	2.22	N	036580	500	183 억	492251	N	N	0	N	N
147	20230705	150356	57	100.00	KOSPI	음식료품	N	N	N	N	N	4070	-110	5	-2.63	583559965	142480	149.30	4180	4180	4055	5430	2930	4180	4095.70	1.34	0	1537	4280	4230	4145	4095	4010	4255	4120	184	1250	500	2920	5	1	36727943	1495	-4.56	0.54	12	0.39	-892.00	7485.00	5740	20220819	-29.09	3445	20230314	18.14	4955	-17.86	20230609	3445	18.14	20230314	5740	-29.09	20220819	3445	18.14	20230314	2.22	N	036580	500	183 억	492251	N	N	0	N	N
148	20230705	140352	57	100.00	KOSPI	음식료품	N	N	N	N	N	4075	-105	5	-2.51	509667215	124326	130.28	4180	4180	4055	5430	2930	4180	4099.40	1.34	0	-4842	4280	4230	4145	4095	4010	4255	4120	184	1250	500	2920	5	1	36727943	1497	-4.57	0.54	12	0.34	-892.00	7485.00	5740	20220819	-29.01	3445	20230314	18.29	4955	-17.76	20230609	3445	18.29	20230314	5740	-29.01	20220819	3445	18.29	20230314	2.22	N	036580	500	183 억	492251	N	N	0	N	N
149	20230705	130353	57	100.00	KOSPI	음식료품	N	N	N	N	N	4065	-115	5	-2.75	470611050	114751	120.24	4180	4180	4055	5430	2930	4180	4101.11	1.34	0	-6027	4280	4230	4145	4095	4010	4255	4120	184	1250	500	2920	5	1	36727943	1493	-4.56	0.54	12	0.31	-892.00	7485.00	5740	20220819	-29.18	3445	20230314	18.00	4955	-17.96	20230609	3445	18.00	20230314	5740	-29.18	20220819	3445	18.00	20230314	2.22	N	036580	500	183 억	492251	N	N	0	N	N
150	20230705	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	4080	-100	5	-2.39	286704735	69567	72.90	4180	4180	4080	5430	2930	4180	4121.23	1.34	0	-11594	4280	4230	4145	4095	4010	4255	4120	184	1250	500	2920	5	1	36727943	1499	-4.57	0.55	12	0.19	-892.00	7485.00	5740	20220819	-28.92	3445	20230314	18.43	4955	-17.66	20230609	3445	18.43	20230314	5740	-28.92	20220819	3445	18.43	20230314	2.22	N	036580	500	183 억	492251	N	N	0	N	N
151	20230705	110355	57	100.00	KOSPI	음식료품	N	N	N	N	N	4085	-95	5	-2.27	244937780	59349	62.19	4180	4180	4080	5430	2930	4180	4127.02	1.34	0	-11105	4280	4230	4145	4095	4010	4255	4120	184	1250	500	2920	5	1	36727943	1500	-4.58	0.55	12	0.16	-892.00	7485.00	5740	20220819	-28.83	3445	20230314	18.58	4955	-17.56	20230609	3445	18.58	20230314	5740	-28.83	20220819	3445	18.58	20230314	2.22	N	036580	500	183 억	492251	N	N	0	N	N
152	20230705	100354	57	100.00	KOSPI	음식료품	N	N	N	N	N	4090	-90	5	-2.15	149728500	36066	37.79	4180	4180	4080	5430	2930	4180	4151.47	1.34	0	-4160	4280	4230	4145	4095	4010	4255	4120	184	1250	500	2920	5	1	36727943	1502	-4.59	0.55	12	0.10	-892.00	7485.00	5740	20220819	-28.75	3445	20230314	18.72	4955	-17.46	20230609	3445	18.72	20230314	5740	-28.75	20220819	3445	18.72	20230314	2.22	N	036580	500	183 억	492251	N	N	0	N	N
153	20230705	090354	57	100.00	KOSPI	음식료품	N	N	N	N	N	4150	-30	5	-0.72	97321635	23283	24.40	4180	4180	4150	5430	2930	4180	4179.94	1.34	0	-2526	4280	4230	4145	4095	4010	4255	4120	184	1250	500	2920	5	1	36727943	1524	-4.65	0.55	12	0.06	-892.00	7485.00	5740	20220819	-27.70	3445	20230314	20.46	4955	-16.25	20230609	3445	20.46	20230314	5740	-27.70	20220819	3445	20.46	20230314	2.22	N	036580	500	183 억	492251	N	N	0	N	N
154	20230704	160353	57	100.00	KOSPI	음식료품	N	N	N	N	N	4180	-10	5	-0.24	388592915	94959	108.96	4155	4195	4060	5440	2935	4190	4091.94	1.27	0	25948	4396	4292	4226	4122	4056	4260	4090	184	1252	500	2930	5	1	36727943	1535	-4.69	0.56	12	0.26	-892.00	7485.00	5740	20220819	-27.18	3445	20230314	21.34	4955	-15.64	20230609	3445	21.34	20230314	5740	-27.18	20220819	3445	21.34	20230314	2.21	N	036580	500	183 억	466679	N	N	2	N	N
155	20230704	150348	57	100.00	KOSPI	음식료품	N	N	N	N	N	4130	-60	5	-1.43	355986345	87099	99.94	4155	4195	4060	5440	2935	4190	4087.15	1.27	0	22239	4396	4292	4226	4122	4056	4260	4090	184	1252	500	2930	5	1	36727943	1517	-4.63	0.55	12	0.24	-892.00	7485.00	5740	20220819	-28.05	3445	20230314	19.88	4955	-16.65	20230609	3445	19.88	20230314	5740	-28.05	20220819	3445	19.88	20230314	2.21	N	036580	500	183 억	466679	N	N	2	N	N
156	20230704	140352	57	100.00	KOSPI	음식료품	N	N	N	N	N	4080	-110	5	-2.63	324448330	79392	91.10	4155	4195	4060	5440	2935	4190	4086.66	1.27	0	17428	4396	4292	4226	4122	4056	4260	4090	184	1252	500	2930	5	1	36727943	1499	-4.57	0.55	12	0.22	-892.00	7485.00	5740	20220819	-28.92	3445	20230314	18.43	4955	-17.66	20230609	3445	18.43	20230314	5740	-28.92	20220819	3445	18.43	20230314	2.21	N	036580	500	183 억	466679	N	N	2	N	N
157	20230704	130348	57	100.00	KOSPI	음식료품	N	N	N	N	N	4095	-95	5	-2.27	261648775	64030	73.47	4155	4195	4060	5440	2935	4190	4086.35	1.27	0	9237	4396	4292	4226	4122	4056	4260	4090	184	1252	500	2930	5	1	36727943	1504	-4.59	0.55	12	0.17	-892.00	7485.00	5740	20220819	-28.66	3445	20230314	18.87	4955	-17.36	20230609	3445	18.87	20230314	5740	-28.66	20220819	3445	18.87	20230314	2.21	N	036580	500	183 억	466679	N	N	2	N	N
158	20230704	120350	57	100.00	KOSPI	음식료품	N	N	N	N	N	4070	-120	5	-2.86	237650220	58154	66.73	4155	4195	4060	5440	2935	4190	4086.57	1.27	0	6161	4396	4292	4226	4122	4056	4260	4090	184	1252	500	2930	5	1	36727943	1495	-4.56	0.54	12	0.16	-892.00	7485.00	5740	20220819	-29.09	3445	20230314	18.14	4955	-17.86	20230609	3445	18.14	20230314	5740	-29.09	20220819	3445	18.14	20230314	2.21	N	036580	500	183 억	466679	N	N	2	N	N
159	20230704	110346	57	100.00	KOSPI	음식료품	N	N	N	N	N	4075	-115	5	-2.74	198341005	48503	55.66	4155	4195	4060	5440	2935	4190	4089.25	1.27	0	1981	4396	4292	4226	4122	4056	4260	4090	184	1252	500	2930	5	1	36727943	1497	-4.57	0.54	12	0.13	-892.00	7485.00	5740	20220819	-29.01	3445	20230314	18.29	4955	-17.76	20230609	3445	18.29	20230314	5740	-29.01	20220819	3445	18.29	20230314	2.21	N	036580	500	183 억	466679	N	N	2	N	N
160	20230704	100346	57	100.00	KOSPI	음식료품	N	N	N	N	N	4070	-120	5	-2.86	130628170	31862	36.56	4155	4195	4065	5440	2935	4190	4099.81	1.27	0	-1946	4396	4292	4226	4122	4056	4260	4090	184	1252	500	2930	5	1	36727943	1495	-4.56	0.54	12	0.09	-892.00	7485.00	5740	20220819	-29.09	3445	20230314	18.14	4955	-17.86	20230609	3445	18.14	20230314	5740	-29.09	20220819	3445	18.14	20230314	2.21	N	036580	500	183 억	466679	N	N	2	N	N
161	20230704	090347	57	100.00	KOSPI	음식료품	N	N	N	N	N	4160	-30	5	-0.72	1866540	449	0.52	4155	4160	4155	5440	2935	4190	4157.10	1.27	0	188	4396	4292	4226	4122	4056	4260	4090	184	1252	500	2930	5	1	36727943	1528	-4.66	0.56	12	0.00	-892.00	7485.00	5740	20220819	-27.53	3445	20230314	20.75	4955	-16.04	20230609	3445	20.75	20230314	5740	-27.53	20220819	3445	20.75	20230314	2.21	N	036580	500	183 억	466679	N	N	2	N	N
162	20230703	160344	57	100.00	KOSPI	음식료품	N	N	N	N	N	4190	-40	5	-0.95	365781335	87149	229.43	4260	4330	4160	5490	2965	4230	4197.20	1.22	0	3455	4296	4262	4211	4177	4126	4280	4195	184	1262	500	2960	5	1	36727943	1539	-4.70	0.56	12	0.24	-892.00	7485.00	5740	20220819	-27.00	3445	20230314	21.63	4955	-15.44	20230609	3445	21.63	20230314	5740	-27.00	20220819	3445	21.63	20230314	2.16	N	036580	500	183 억	449572	N	N	2	N	N
163	20230703	150346	57	100.00	KOSPI	음식료품	N	N	N	N	N	4190	-40	5	-0.95	253415265	60239	158.59	4260	4330	4175	5490	2965	4230	4206.83	1.22	0	824	4296	4262	4211	4177	4126	4280	4195	184	1262	500	2960	5	1	36727943	1539	-4.70	0.56	12	0.16	-892.00	7485.00	5740	20220819	-27.00	3445	20230314	21.63	4955	-15.44	20230609	3445	21.63	20230314	5740	-27.00	20220819	3445	21.63	20230314	2.16	N	036580	500	183 억	449572	N	N	0	N	N
164	20230703	140345	57	100.00	KOSPI	음식료품	N	N	N	N	N	4180	-50	5	-1.18	195275125	46331	121.97	4260	4330	4175	5490	2965	4230	4214.78	1.22	0	-2119	4296	4262	4211	4177	4126	4280	4195	184	1262	500	2960	5	1	36727943	1535	-4.69	0.56	12	0.13	-892.00	7485.00	5740	20220819	-27.18	3445	20230314	21.34	4955	-15.64	20230609	3445	21.34	20230314	5740	-27.18	20220819	3445	21.34	20230314	2.16	N	036580	500	183 억	449572	N	N	0	N	N
165	20230703	130344	57	100.00	KOSPI	음식료품	N	N	N	N	N	4180	-50	5	-1.18	138735805	32825	86.42	4260	4330	4175	5490	2965	4230	4226.53	1.22	0	-2953	4296	4262	4211	4177	4126	4280	4195	184	1262	500	2960	5	1	36727943	1535	-4.69	0.56	12	0.09	-892.00	7485.00	5740	20220819	-27.18	3445	20230314	21.34	4955	-15.64	20230609	3445	21.34	20230314	5740	-27.18	20220819	3445	21.34	20230314	2.16	N	036580	500	183 억	449572	N	N	0	N	N
166	20230703	120345	57	100.00	KOSPI	음식료품	N	N	N	N	N	4190	-40	5	-0.95	94567815	22273	58.64	4260	4330	4185	5490	2965	4230	4245.85	1.22	0	-4062	4296	4262	4211	4177	4126	4280	4195	184	1262	500	2960	5	1	36727943	1539	-4.70	0.56	12	0.06	-892.00	7485.00	5740	20220819	-27.00	3445	20230314	21.63	4955	-15.44	20230609	3445	21.63	20230314	5740	-27.00	20220819	3445	21.63	20230314	2.16	N	036580	500	183 억	449572	N	N	0	N	N
167	20230703	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	4260	30	2	0.71	53152750	12455	32.79	4260	4330	4245	5490	2965	4230	4267.58	1.22	0	-2829	4296	4262	4211	4177	4126	4280	4195	184	1262	500	2960	5	1	36727943	1565	-4.78	0.57	12	0.03	-892.00	7485.00	5740	20220819	-25.78	3445	20230314	23.66	4955	-14.03	20230609	3445	23.66	20230314	5740	-25.78	20220819	3445	23.66	20230314	2.16	N	036580	500	183 억	449572	N	N	0	N	N
168	20230703	100339	57	100.00	KOSPI	음식료품	N	N	N	N	N	4280	50	2	1.18	25157315	5886	15.50	4260	4330	4245	5490	2965	4230	4274.09	1.22	0	-1179	4296	4262	4211	4177	4126	4280	4195	184	1262	500	2960	5	1	36727943	1572	-4.80	0.57	12	0.02	-892.00	7485.00	5740	20220819	-25.44	3445	20230314	24.24	4955	-13.62	20230609	3445	24.24	20230314	5740	-25.44	20220819	3445	24.24	20230314	2.16	N	036580	500	183 억	449572	N	N	0	N	N
169	20230703	090339	57	100.00	KOSPI	음식료품	N	N	N	N	N	4330	100	2	2.36	767555	180	0.47	4260	4330	4255	5490	2965	4230	4264.19	1.22	0	-2	4296	4262	4211	4177	4126	4280	4195	184	1262	500	2960	5	1	36727943	1590	-4.85	0.58	12	0.00	-892.00	7485.00	5740	20220819	-24.56	3445	20230314	25.69	4955	-12.61	20230609	3445	25.69	20230314	5740	-24.56	20220819	3445	25.69	20230314	2.16	N	036580	500	183 억	449572	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History