KissMeData/002600/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	193900	-2500	5	-1.27	968900	5	31.25	194600	194600	193400	255000	137500	196400	193780.00	0.00	0	0	198800	197600	196900	195700	195000	197250	195350	30	58750	5000	137480	100	1	600000	1163	10.45	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.77	170000	20221109	14.06	227500	-14.77	20230228	190700	1.68	20230725	227500	-14.77	20230228	170000	14.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
3	20230731	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	193500	-2900	5	-1.48	581500	3	18.75	194600	194600	193400	255000	137500	196400	193833.33	0.00	0	1	198800	197600	196900	195700	195000	197250	195350	30	58750	5000	137480	100	1	600000	1161	10.43	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.95	170000	20221109	13.82	227500	-14.95	20230228	190700	1.47	20230725	227500	-14.95	20230228	170000	13.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
4	20230731	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	193500	-2900	5	-1.48	581500	3	18.75	194600	194600	193400	255000	137500	196400	193833.33	0.00	0	1	198800	197600	196900	195700	195000	197250	195350	30	58750	5000	137480	100	1	600000	1161	10.43	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.95	170000	20221109	13.82	227500	-14.95	20230228	190700	1.47	20230725	227500	-14.95	20230228	170000	13.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
5	20230731	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	193500	-2900	5	-1.48	581500	3	18.75	194600	194600	193400	255000	137500	196400	193833.33	0.00	0	1	198800	197600	196900	195700	195000	197250	195350	30	58750	5000	137480	100	1	600000	1161	10.43	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.95	170000	20221109	13.82	227500	-14.95	20230228	190700	1.47	20230725	227500	-14.95	20230228	170000	13.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
6	20230731	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	193500	-2900	5	-1.48	581500	3	18.75	194600	194600	193400	255000	137500	196400	193833.33	0.00	0	1	198800	197600	196900	195700	195000	197250	195350	30	58750	5000	137480	100	1	600000	1161	10.43	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.95	170000	20221109	13.82	227500	-14.95	20230228	190700	1.47	20230725	227500	-14.95	20230228	170000	13.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
7	20230731	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	193400	-3000	5	-1.53	388000	2	12.50	194600	194600	193400	255000	137500	196400	194000.00	0.00	0	0	198800	197600	196900	195700	195000	197250	195350	30	58750	5000	137480	100	1	600000	1160	10.42	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.99	170000	20221109	13.76	227500	-14.99	20230228	190700	1.42	20230725	227500	-14.99	20230228	170000	13.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
8	20230731	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	193400	-3000	5	-1.53	388000	2	12.50	194600	194600	193400	255000	137500	196400	194000.00	0.00	0	0	198800	197600	196900	195700	195000	197250	195350	30	58750	5000	137480	100	1	600000	1160	10.42	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.99	170000	20221109	13.76	227500	-14.99	20230228	190700	1.42	20230725	227500	-14.99	20230228	170000	13.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
9	20230731	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	0	3	0.00	0	0	0.00	0	0	0	255000	137500	196400	0.00	0.00	0	0	198800	197600	196900	195700	195000	197250	195350	30	58750	5000	137480	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
10	20230728	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	196400	300	2	0.15	3145200	16	69.57	198100	198100	196200	254500	137300	196100	196575.00	0.00	0	0	198166	197132	195066	194032	191966	197650	194550	30	58600	5000	137270	100	1	600000	1178	10.59	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.67	170000	20221109	15.53	227500	-13.67	20230228	190700	2.99	20230725	227500	-13.67	20230228	170000	15.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
11	20230728	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	196300	200	2	0.10	2752500	14	60.87	198100	198100	196200	254500	137300	196100	196607.14	0.00	0	0	198166	197132	195066	194032	191966	197650	194550	30	58600	5000	137270	100	1	600000	1178	10.58	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.71	170000	20221109	15.47	227500	-13.71	20230228	190700	2.94	20230725	227500	-13.71	20230228	170000	15.47	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
12	20230728	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	196200	100	2	0.05	2556200	13	56.52	198100	198100	196200	254500	137300	196100	196630.77	0.00	0	0	198166	197132	195066	194032	191966	197650	194550	30	58600	5000	137270	100	1	600000	1177	10.58	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.76	170000	20221109	15.41	227500	-13.76	20230228	190700	2.88	20230725	227500	-13.76	20230228	170000	15.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
13	20230728	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	196200	100	2	0.05	2556200	13	56.52	198100	198100	196200	254500	137300	196100	196630.77	0.00	0	0	198166	197132	195066	194032	191966	197650	194550	30	58600	5000	137270	100	1	600000	1177	10.58	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.76	170000	20221109	15.41	227500	-13.76	20230228	190700	2.88	20230725	227500	-13.76	20230228	170000	15.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
14	20230728	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	196200	100	2	0.05	2360000	12	52.17	198100	198100	196200	254500	137300	196100	196666.67	0.00	0	0	198166	197132	195066	194032	191966	197650	194550	30	58600	5000	137270	100	1	600000	1177	10.58	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.76	170000	20221109	15.41	227500	-13.76	20230228	190700	2.88	20230725	227500	-13.76	20230228	170000	15.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
15	20230728	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	196200	100	2	0.05	986600	5	21.74	198100	198100	196200	254500	137300	196100	197320.00	0.00	0	0	198166	197132	195066	194032	191966	197650	194550	30	58600	5000	137270	100	1	600000	1177	10.58	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.76	170000	20221109	15.41	227500	-13.76	20230228	190700	2.88	20230725	227500	-13.76	20230228	170000	15.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20230728	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	198100	2000	2	1.02	198100	1	4.35	198100	198100	198100	254500	137300	196100	198100.00	0.00	0	0	198166	197132	195066	194032	191966	197650	194550	30	58600	5000	137270	100	1	600000	1189	10.68	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.92	170000	20221109	16.53	227500	-12.92	20230228	190700	3.88	20230725	227500	-12.92	20230228	170000	16.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20230728	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	196100	0	3	0.00	0	0	0.00	0	0	0	254500	137300	196100	0.00	0.00	0	0	198166	197132	195066	194032	191966	197650	194550	30	58600	5000	137270	100	1	600000	1177	10.57	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.80	170000	20221109	15.35	227500	-13.80	20230228	190700	2.83	20230725	227500	-13.80	20230228	170000	15.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20230727	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	196100	3100	2	1.61	4455400	23	19.49	193000	196100	193000	250500	135100	193000	193713.04	0.00	0	3	196333	194666	192733	191066	189133	193700	190100	30	57700	5000	135100	100	1	600000	1177	10.57	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.80	170000	20221109	15.35	227500	-13.80	20230228	190700	2.83	20230725	227500	-13.80	20230228	170000	15.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20230727	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	196100	3100	2	1.61	4455400	23	19.49	193000	196100	193000	250500	135100	193000	193713.04	0.00	0	3	196333	194666	192733	191066	189133	193700	190100	30	57700	5000	135100	100	1	600000	1177	10.57	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.80	170000	20221109	15.35	227500	-13.80	20230228	190700	2.83	20230725	227500	-13.80	20230228	170000	15.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20230727	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	196100	3100	2	1.61	3867200	20	16.95	193000	196100	193000	250500	135100	193000	193360.00	0.00	0	2	196333	194666	192733	191066	189133	193700	190100	30	57700	5000	135100	100	1	600000	1177	10.57	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.80	170000	20221109	15.35	227500	-13.80	20230228	190700	2.83	20230725	227500	-13.80	20230228	170000	15.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20230727	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	195900	2900	2	1.50	3671100	19	16.10	193000	195900	193000	250500	135100	193000	193215.79	0.00	0	1	196333	194666	192733	191066	189133	193700	190100	30	57700	5000	135100	100	1	600000	1175	10.56	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.89	170000	20221109	15.24	227500	-13.89	20230228	190700	2.73	20230725	227500	-13.89	20230228	170000	15.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20230727	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	195900	2900	2	1.50	3671100	19	16.10	193000	195900	193000	250500	135100	193000	193215.79	0.00	0	1	196333	194666	192733	191066	189133	193700	190100	30	57700	5000	135100	100	1	600000	1175	10.56	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.89	170000	20221109	15.24	227500	-13.89	20230228	190700	2.73	20230725	227500	-13.89	20230228	170000	15.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20230727	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	194000	1000	2	0.52	3475200	18	15.25	193000	194000	193000	250500	135100	193000	193066.67	0.00	0	1	196333	194666	192733	191066	189133	193700	190100	30	57700	5000	135100	100	1	600000	1164	10.46	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.73	170000	20221109	14.12	227500	-14.73	20230228	190700	1.73	20230725	227500	-14.73	20230228	170000	14.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20230727	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	194000	1000	2	0.52	3475200	18	15.25	193000	194000	193000	250500	135100	193000	193066.67	0.00	0	1	196333	194666	192733	191066	189133	193700	190100	30	57700	5000	135100	100	1	600000	1164	10.46	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.73	170000	20221109	14.12	227500	-14.73	20230228	190700	1.73	20230725	227500	-14.73	20230228	170000	14.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20230727	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	193000	0	3	0.00	0	0	0.00	0	0	0	250500	135100	193000	0.00	0.00	0	0	196333	194666	192733	191066	189133	193700	190100	30	57700	5000	135100	100	1	600000	1158	10.40	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.16	170000	20221109	13.53	227500	-15.16	20230228	190700	1.21	20230725	227500	-15.16	20230228	170000	13.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20230726	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193000	-300	5	-0.16	22744900	118	207.02	193200	194400	190800	251000	135400	193300	192753.39	0.00	0	2	199700	196500	193600	190400	187500	195050	188950	30	57800	5000	135310	100	1	600000	1158	10.40	0.75	12	0.02	18552.00	256975.00	227500	20230228	-15.16	170000	20221109	13.53	227500	-15.16	20230228	190700	1.21	20230725	227500	-15.16	20230228	170000	13.53	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20230726	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	190800	-2500	5	-1.29	22358300	116	203.51	193200	194400	190800	251000	135400	193300	192743.97	0.00	0	2	199700	196500	193600	190400	187500	195050	188950	30	57800	5000	135310	100	1	600000	1145	10.28	0.74	12	0.02	18552.00	256975.00	227500	20230228	-16.13	170000	20221109	12.24	227500	-16.13	20230228	190700	0.05	20230725	227500	-16.13	20230228	170000	12.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20230726	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	190800	-2500	5	-1.29	22167500	115	201.75	193200	194400	190800	251000	135400	193300	192760.87	0.00	0	2	199700	196500	193600	190400	187500	195050	188950	30	57800	5000	135310	100	1	600000	1145	10.28	0.74	12	0.02	18552.00	256975.00	227500	20230228	-16.13	170000	20221109	12.24	227500	-16.13	20230228	190700	0.05	20230725	227500	-16.13	20230228	170000	12.24	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20230726	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	190900	-2400	5	-1.24	20831700	108	189.47	193200	194400	190900	251000	135400	193300	192886.11	0.00	0	2	199700	196500	193600	190400	187500	195050	188950	30	57800	5000	135310	100	1	600000	1145	10.29	0.74	12	0.02	18552.00	256975.00	227500	20230228	-16.09	170000	20221109	12.29	227500	-16.09	20230228	190700	0.10	20230725	227500	-16.09	20230228	170000	12.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20230726	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	194300	1000	2	0.52	20061400	104	182.46	193200	194400	191500	251000	135400	193300	192898.08	0.00	0	2	199700	196500	193600	190400	187500	195050	188950	30	57800	5000	135310	100	1	600000	1166	10.47	0.76	12	0.02	18552.00	256975.00	227500	20230228	-14.59	170000	20221109	14.29	227500	-14.59	20230228	190700	1.89	20230725	227500	-14.59	20230228	170000	14.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20230726	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	192800	-500	5	-0.26	19101100	99	173.68	193200	194400	192800	251000	135400	193300	192940.40	0.00	0	1	199700	196500	193600	190400	187500	195050	188950	30	57800	5000	135310	100	1	600000	1157	10.39	0.75	12	0.02	18552.00	256975.00	227500	20230228	-15.25	170000	20221109	13.41	227500	-15.25	20230228	190700	1.10	20230725	227500	-15.25	20230228	170000	13.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20230726	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	194300	1000	2	0.52	11773700	61	107.02	193200	194400	192900	251000	135400	193300	193011.48	0.00	0	1	199700	196500	193600	190400	187500	195050	188950	30	57800	5000	135310	100	1	600000	1166	10.47	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.59	170000	20221109	14.29	227500	-14.59	20230228	190700	1.89	20230725	227500	-14.59	20230228	170000	14.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20230726	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	193300	0	3	0.00	0	0	0.00	0	0	0	251000	135400	193300	0.00	0.00	0	0	199700	196500	193600	190400	187500	195050	188950	30	57800	5000	135310	100	1	600000	1160	10.42	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.03	170000	20221109	13.71	227500	-15.03	20230228	190700	1.36	20230725	227500	-15.03	20230228	170000	13.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20230725	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193300	0	3	0.00	11007400	57	66.28	196800	196800	190700	251000	135400	193300	193112.28	0.00	0	1	197033	195166	194033	192166	191033	196100	193100	30	57800	5000	135310	100	1	600000	1160	10.42	0.75	12	0.01	18552.00	256975.00	227500	20230228	-15.03	170000	20221109	13.71	227500	-15.03	20230228	190700	1.36	20230725	227500	-15.03	20230228	170000	13.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
35	20230725	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	192700	-600	5	-0.31	9661500	50	58.14	196800	196800	192600	251000	135400	193300	193230.00	0.00	0	1	197033	195166	194033	192166	191033	196100	193100	30	57800	5000	135310	100	1	600000	1156	10.39	0.75	12	0.01	18552.00	256975.00	227500	20230228	-15.30	170000	20221109	13.35	227500	-15.30	20230228	192600	0.05	20230725	227500	-15.30	20230228	170000	13.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
36	20230725	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	192900	-400	5	-0.21	6383300	33	38.37	196800	196800	192600	251000	135400	193300	193433.33	0.00	0	1	197033	195166	194033	192166	191033	196100	193100	30	57800	5000	135310	100	1	600000	1157	10.40	0.75	12	0.01	18552.00	256975.00	227500	20230228	-15.21	170000	20221109	13.47	227500	-15.21	20230228	192600	0.16	20230725	227500	-15.21	20230228	170000	13.47	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
37	20230725	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	195200	1900	2	0.98	5802600	30	34.88	196800	196800	192600	251000	135400	193300	193420.00	0.00	0	1	197033	195166	194033	192166	191033	196100	193100	30	57800	5000	135310	100	1	600000	1171	10.52	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.20	170000	20221109	14.82	227500	-14.20	20230228	192600	1.35	20230725	227500	-14.20	20230228	170000	14.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
38	20230725	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	195700	2400	2	1.24	5607400	29	33.72	196800	196800	192600	251000	135400	193300	193358.62	0.00	0	1	197033	195166	194033	192166	191033	196100	193100	30	57800	5000	135310	100	1	600000	1174	10.55	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.98	170000	20221109	15.12	227500	-13.98	20230228	192600	1.61	20230725	227500	-13.98	20230228	170000	15.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
39	20230725	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	195700	2400	2	1.24	5607400	29	33.72	196800	196800	192600	251000	135400	193300	193358.62	0.00	0	1	197033	195166	194033	192166	191033	196100	193100	30	57800	5000	135310	100	1	600000	1174	10.55	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.98	170000	20221109	15.12	227500	-13.98	20230228	192600	1.61	20230725	227500	-13.98	20230228	170000	15.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
40	20230725	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	196000	2700	2	1.40	3671200	19	22.09	196800	196800	192600	251000	135400	193300	193221.05	0.00	0	1	197033	195166	194033	192166	191033	196100	193100	30	57800	5000	135310	100	1	600000	1176	10.56	0.76	12	0.00	18552.00	256975.00	227500	20230228	-13.85	170000	20221109	15.29	227500	-13.85	20230228	192600	1.77	20230725	227500	-13.85	20230228	170000	15.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
41	20230725	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	196800	3500	2	1.81	393600	2	2.33	196800	196800	196800	251000	135400	193300	196800.00	0.00	0	0	197033	195166	194033	192166	191033	196100	193100	30	57800	5000	135310	100	1	600000	1181	10.61	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.49	170000	20221109	15.76	227500	-13.49	20230228	192600	2.18	20230719	227500	-13.49	20230228	170000	15.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
42	20230724	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193300	500	2	0.26	16740200	86	200.00	192900	195900	192900	250500	135000	192800	194653.49	0.00	0	0	194200	193500	193100	192400	192000	193850	192750	30	57750	5000	134960	100	1	600000	1160	10.42	0.75	12	0.01	18552.00	256975.00	227500	20230228	-15.03	170000	20221109	13.71	227500	-15.03	20230228	192600	0.36	20230719	227500	-15.03	20230228	170000	13.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
43	20230724	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	195300	2500	2	1.30	15385300	79	183.72	192900	195900	192900	250500	135000	192800	194750.63	0.00	0	0	194200	193500	193100	192400	192000	193850	192750	30	57750	5000	134960	100	1	600000	1172	10.53	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.15	170000	20221109	14.88	227500	-14.15	20230228	192600	1.40	20230719	227500	-14.15	20230228	170000	14.88	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
44	20230724	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	194900	2100	2	1.09	14605100	75	174.42	192900	195000	192900	250500	135000	192800	194734.67	0.00	0	0	194200	193500	193100	192400	192000	193850	192750	30	57750	5000	134960	100	1	600000	1169	10.51	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.33	170000	20221109	14.65	227500	-14.33	20230228	192600	1.19	20230719	227500	-14.33	20230228	170000	14.65	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
45	20230724	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	195000	2200	2	1.14	8173400	42	97.67	192900	195000	192900	250500	135000	192800	194604.76	0.00	0	0	194200	193500	193100	192400	192000	193850	192750	30	57750	5000	134960	100	1	600000	1170	10.51	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.29	170000	20221109	14.71	227500	-14.29	20230228	192600	1.25	20230719	227500	-14.29	20230228	170000	14.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
46	20230724	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	195000	2200	2	1.14	8173400	42	97.67	192900	195000	192900	250500	135000	192800	194604.76	0.00	0	0	194200	193500	193100	192400	192000	193850	192750	30	57750	5000	134960	100	1	600000	1170	10.51	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.29	170000	20221109	14.71	227500	-14.29	20230228	192600	1.25	20230719	227500	-14.29	20230228	170000	14.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
47	20230724	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	195000	2200	2	1.14	7198400	37	86.05	192900	195000	192900	250500	135000	192800	194551.35	0.00	0	0	194200	193500	193100	192400	192000	193850	192750	30	57750	5000	134960	100	1	600000	1170	10.51	0.76	12	0.01	18552.00	256975.00	227500	20230228	-14.29	170000	20221109	14.71	227500	-14.29	20230228	192600	1.25	20230719	227500	-14.29	20230228	170000	14.71	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
48	20230724	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	194900	2100	2	1.09	966800	5	11.63	192900	194900	192900	250500	135000	192800	193360.00	0.00	0	0	194200	193500	193100	192400	192000	193850	192750	30	57750	5000	134960	100	1	600000	1169	10.51	0.76	12	0.00	18552.00	256975.00	227500	20230228	-14.33	170000	20221109	14.65	227500	-14.33	20230228	192600	1.19	20230719	227500	-14.33	20230228	170000	14.65	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
49	20230724	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	192900	100	2	0.05	192900	1	2.33	192900	192900	192900	250500	135000	192800	192900.00	0.00	0	0	194200	193500	193100	192400	192000	193850	192750	30	57750	5000	134960	100	1	600000	1157	10.40	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.21	170000	20221109	13.47	227500	-15.21	20230228	192600	0.16	20230719	227500	-15.21	20230228	170000	13.47	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
50	20230721	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	192800	200	2	0.10	8300500	43	16.93	192700	193800	192700	250000	134900	192600	193034.88	0.00	0	0	198333	195466	194033	191166	189733	194750	190450	30	57550	5000	134820	100	1	600000	1157	10.39	0.75	12	0.01	18552.00	256975.00	227500	20230228	-15.25	170000	20221109	13.41	227500	-15.25	20230228	192600	0.10	20230719	227500	-15.25	20230228	170000	13.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
51	20230721	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193400	800	2	0.42	7335800	38	14.96	192700	193800	192700	250000	134900	192600	193047.37	0.00	0	1	198333	195466	194033	191166	189733	194750	190450	30	57550	5000	134820	100	1	600000	1160	10.42	0.75	12	0.01	18552.00	256975.00	227500	20230228	-14.99	170000	20221109	13.76	227500	-14.99	20230228	192600	0.42	20230719	227500	-14.99	20230228	170000	13.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20230721	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	192700	100	2	0.05	4051700	21	8.27	192700	193800	192700	250000	134900	192600	192938.10	0.00	0	1	198333	195466	194033	191166	189733	194750	190450	30	57550	5000	134820	100	1	600000	1156	10.39	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.30	170000	20221109	13.35	227500	-15.30	20230228	192600	0.05	20230719	227500	-15.30	20230228	170000	13.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20230721	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	192700	100	2	0.05	4051700	21	8.27	192700	193800	192700	250000	134900	192600	192938.10	0.00	0	1	198333	195466	194033	191166	189733	194750	190450	30	57550	5000	134820	100	1	600000	1156	10.39	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.30	170000	20221109	13.35	227500	-15.30	20230228	192600	0.05	20230719	227500	-15.30	20230228	170000	13.35	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
54	20230721	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193800	1200	2	0.62	3859000	20	7.87	192700	193800	192700	250000	134900	192600	192950.00	0.00	0	1	198333	195466	194033	191166	189733	194750	190450	30	57550	5000	134820	100	1	600000	1163	10.45	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.81	170000	20221109	14.00	227500	-14.81	20230228	192600	0.62	20230719	227500	-14.81	20230228	170000	14.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20230721	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193800	1200	2	0.62	3471400	18	7.09	192700	193800	192700	250000	134900	192600	192855.56	0.00	0	1	198333	195466	194033	191166	189733	194750	190450	30	57550	5000	134820	100	1	600000	1163	10.45	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.81	170000	20221109	14.00	227500	-14.81	20230228	192600	0.62	20230719	227500	-14.81	20230228	170000	14.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20230721	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193800	1200	2	0.62	3277600	17	6.69	192700	193800	192700	250000	134900	192600	192800.00	0.00	0	1	198333	195466	194033	191166	189733	194750	190450	30	57550	5000	134820	100	1	600000	1163	10.45	0.75	12	0.00	18552.00	256975.00	227500	20230228	-14.81	170000	20221109	14.00	227500	-14.81	20230228	192600	0.62	20230719	227500	-14.81	20230228	170000	14.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20230721	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	192800	200	2	0.10	578300	3	1.18	192700	192800	192700	250000	134900	192600	192766.67	0.00	0	1	198333	195466	194033	191166	189733	194750	190450	30	57550	5000	134820	100	1	600000	1157	10.39	0.75	12	0.00	18552.00	256975.00	227500	20230228	-15.25	170000	20221109	13.41	227500	-15.25	20230228	192600	0.10	20230719	227500	-15.25	20230228	170000	13.41	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20230720	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	192600	-1400	5	-0.72	49456600	254	104.96	194000	196900	192600	252000	135800	194000	194711.02	0.00	0	0	201333	197666	195133	191466	188933	196400	190200	30	58100	5000	135800	100	1	600000	1156	10.38	0.75	12	0.04	18552.00	256975.00	227500	20230228	-15.34	170000	20221109	13.29	227500	-15.34	20230228	192600	0.00	20230720	227500	-15.34	20230228	170000	13.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20230720	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	196000	2000	2	1.03	45796600	235	97.11	194000	196900	193000	252000	135800	194000	194879.15	0.00	0	10	201333	197666	195133	191466	188933	196400	190200	30	58100	5000	135800	100	1	600000	1176	10.56	0.76	12	0.04	18552.00	256975.00	227500	20230228	-13.85	170000	20221109	15.29	227500	-13.85	20230228	192600	1.77	20230719	227500	-13.85	20230228	170000	15.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20230720	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	196000	2000	2	1.03	45796600	235	97.11	194000	196900	193000	252000	135800	194000	194879.15	0.00	0	10	201333	197666	195133	191466	188933	196400	190200	30	58100	5000	135800	100	1	600000	1176	10.56	0.76	12	0.04	18552.00	256975.00	227500	20230228	-13.85	170000	20221109	15.29	227500	-13.85	20230228	192600	1.77	20230719	227500	-13.85	20230228	170000	15.29	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
61	20230720	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	194800	800	2	0.41	22659200	116	47.93	194000	196900	194000	252000	135800	194000	195337.93	0.00	0	0	201333	197666	195133	191466	188933	196400	190200	30	58100	5000	135800	100	1	600000	1169	10.50	0.76	12	0.02	18552.00	256975.00	227500	20230228	-14.37	170000	20221109	14.59	227500	-14.37	20230228	192600	1.14	20230719	227500	-14.37	20230228	170000	14.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
62	20230720	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	196800	2800	2	1.44	20506400	105	43.39	194000	196900	194000	252000	135800	194000	195299.05	0.00	0	0	201333	197666	195133	191466	188933	196400	190200	30	58100	5000	135800	100	1	600000	1181	10.61	0.77	12	0.02	18552.00	256975.00	227500	20230228	-13.49	170000	20221109	15.76	227500	-13.49	20230228	192600	2.18	20230719	227500	-13.49	20230228	170000	15.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
63	20230720	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	196900	2900	2	1.49	19719200	101	41.74	194000	196900	194000	252000	135800	194000	195239.60	0.00	0	0	201333	197666	195133	191466	188933	196400	190200	30	58100	5000	135800	100	1	600000	1181	10.61	0.77	12	0.02	18552.00	256975.00	227500	20230228	-13.45	170000	20221109	15.82	227500	-13.45	20230228	192600	2.23	20230719	227500	-13.45	20230228	170000	15.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
64	20230720	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	196900	2900	2	1.49	19522300	100	41.32	194000	196900	194000	252000	135800	194000	195223.00	0.00	0	0	201333	197666	195133	191466	188933	196400	190200	30	58100	5000	135800	100	1	600000	1181	10.61	0.77	12	0.02	18552.00	256975.00	227500	20230228	-13.45	170000	20221109	15.82	227500	-13.45	20230228	192600	2.23	20230719	227500	-13.45	20230228	170000	15.82	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
65	20230720	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	194000	0	3	0.00	11058000	57	23.55	194000	194000	194000	252000	135800	194000	194000.00	0.00	0	0	201333	197666	195133	191466	188933	196400	190200	30	58100	5000	135800	100	1	600000	1164	10.46	0.75	12	0.01	18552.00	256975.00	227500	20230228	-14.73	170000	20221109	14.12	227500	-14.73	20230228	192600	0.73	20230719	227500	-14.73	20230228	170000	14.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
66	20230719	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	194000	500	2	0.26	46944900	242	10.81	195000	198800	192600	251500	135500	193500	193987.19	0.00	0	-5	222833	208166	200833	186166	178833	204500	182500	30	58000	5000	135450	100	1	600000	1164	10.46	0.75	12	0.04	18552.00	256975.00	227500	20230228	-14.73	170000	20220718	14.12	227500	-14.73	20230228	192600	0.73	20230719	227500	-14.73	20230228	170000	14.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
67	20230719	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	194000	500	2	0.26	44030100	227	10.14	195000	198800	192600	251500	135500	193500	193965.20	0.00	0	-5	222833	208166	200833	186166	178833	204500	182500	30	58000	5000	135450	100	1	600000	1164	10.46	0.75	12	0.04	18552.00	256975.00	227500	20230228	-14.73	170000	20220718	14.12	227500	-14.73	20230228	192600	0.73	20230719	227500	-14.73	20230228	170000	14.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
68	20230719	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	194000	500	2	0.26	43642100	225	10.05	195000	198800	192600	251500	135500	193500	193964.89	0.00	0	-5	222833	208166	200833	186166	178833	204500	182500	30	58000	5000	135450	100	1	600000	1164	10.46	0.75	12	0.04	18552.00	256975.00	227500	20230228	-14.73	170000	20220718	14.12	227500	-14.73	20230228	192600	0.73	20230719	227500	-14.73	20230228	170000	14.12	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
69	20230719	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	193900	400	2	0.21	42477100	219	9.78	195000	198800	192600	251500	135500	193500	193959.36	0.00	0	-5	222833	208166	200833	186166	178833	204500	182500	30	58000	5000	135450	100	1	600000	1163	10.45	0.75	12	0.04	18552.00	256975.00	227500	20230228	-14.77	170000	20220718	14.06	227500	-14.77	20230228	192600	0.67	20230719	227500	-14.77	20230228	170000	14.06	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
70	20230719	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	195100	1600	2	0.83	40917500	211	9.42	195000	198800	192600	251500	135500	193500	193921.80	0.00	0	-5	222833	208166	200833	186166	178833	204500	182500	30	58000	5000	135450	100	1	600000	1171	10.52	0.76	12	0.04	18552.00	256975.00	227500	20230228	-14.24	170000	20220718	14.76	227500	-14.24	20230228	192600	1.30	20230719	227500	-14.24	20230228	170000	14.76	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
71	20230719	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193800	300	2	0.16	39947200	206	9.20	195000	198800	192600	251500	135500	193500	193918.45	0.00	0	-3	222833	208166	200833	186166	178833	204500	182500	30	58000	5000	135450	100	1	600000	1163	10.45	0.75	12	0.03	18552.00	256975.00	227500	20230228	-14.81	170000	20220718	14.00	227500	-14.81	20230228	192600	0.62	20230719	227500	-14.81	20230228	170000	14.00	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
72	20230719	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	193700	200	2	0.10	39753400	205	9.16	195000	198800	192600	251500	135500	193500	193919.02	0.00	0	-2	222833	208166	200833	186166	178833	204500	182500	30	58000	5000	135450	100	1	600000	1162	10.44	0.75	12	0.03	18552.00	256975.00	227500	20230228	-14.86	170000	20220718	13.94	227500	-14.86	20230228	192600	0.57	20230719	227500	-14.86	20230228	170000	13.94	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
73	20230719	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	198200	4700	2	2.43	4522600	23	1.03	195000	198800	195000	251500	135500	193500	196634.78	0.00	0	-3	222833	208166	200833	186166	178833	204500	182500	30	58000	5000	135450	100	1	600000	1189	10.68	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.88	170000	20220718	16.59	227500	-12.88	20230228	193500	2.43	20230718	227500	-12.88	20230228	170000	16.59	20221109	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
74	20230718	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	193500	-19500	5	-9.15	443866900	2238	3443.08	215500	215500	193500	276500	149500	213000	198360.18	0.00	0	17	222000	217500	213500	209000	205000	215500	207000	30	63500	5000	149100	100	1	600000	1161	10.43	0.75	12	0.37	18552.00	256975.00	227500	20230228	-14.95	170000	20220718	13.82	227500	-14.95	20230228	193500	0.00	20230718	227500	-14.95	20230228	170000	13.82	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
75	20230718	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	195300	-17700	5	-8.31	412142000	2075	3192.31	215500	215500	195100	276500	149500	213000	198622.65	0.00	0	17	222000	217500	213500	209000	205000	215500	207000	30	63500	5000	149100	100	1	600000	1172	10.53	0.76	12	0.35	18552.00	256975.00	227500	20230228	-14.15	170000	20220718	14.88	227500	-14.15	20230228	194500	0.41	20230425	227500	-14.15	20230228	170000	14.88	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
76	20230718	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	195800	-17200	5	-8.08	401176800	2019	3106.15	215500	215500	195100	276500	149500	213000	198700.74	0.00	0	21	222000	217500	213500	209000	205000	215500	207000	30	63500	5000	149100	100	1	600000	1175	10.55	0.76	12	0.34	18552.00	256975.00	227500	20230228	-13.93	170000	20220718	15.18	227500	-13.93	20230228	194500	0.67	20230425	227500	-13.93	20230228	170000	15.18	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
77	20230718	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	195100	-17900	5	-8.40	388186200	1953	3004.62	215500	215500	195100	276500	149500	213000	198764.06	0.00	0	17	222000	217500	213500	209000	205000	215500	207000	30	63500	5000	149100	100	1	600000	1171	10.52	0.76	12	0.33	18552.00	256975.00	227500	20230228	-14.24	170000	20220718	14.76	227500	-14.24	20230228	194500	0.31	20230425	227500	-14.24	20230228	170000	14.76	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
78	20230718	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	196900	-16100	5	-7.56	328208700	1647	2533.85	215500	215500	195100	276500	149500	213000	199276.68	0.00	0	20	222000	217500	213500	209000	205000	215500	207000	30	63500	5000	149100	100	1	600000	1181	10.61	0.77	12	0.27	18552.00	256975.00	227500	20230228	-13.45	170000	20220718	15.82	227500	-13.45	20230228	194500	1.23	20230425	227500	-13.45	20230228	170000	15.82	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
79	20230718	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	199300	-13700	5	-6.43	218321100	1089	1675.38	215500	215500	198800	276500	149500	213000	200478.51	0.00	0	14	222000	217500	213500	209000	205000	215500	207000	30	63500	5000	149100	100	1	600000	1196	10.74	0.78	12	0.18	18552.00	256975.00	227500	20230228	-12.40	170000	20220718	17.24	227500	-12.40	20230228	194500	2.47	20230425	227500	-12.40	20230228	170000	17.24	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
80	20230718	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	215000	2000	2	0.94	3010500	14	21.54	215500	215500	214500	276500	149500	213000	215035.71	0.00	0	0	222000	217500	213500	209000	205000	215500	207000	30	63500	5000	149100	500	1	600000	1290	11.59	0.84	12	0.00	18552.00	256975.00	227500	20230228	-5.49	170000	20220718	26.47	227500	-5.49	20230228	194500	10.54	20230425	227500	-5.49	20230228	170000	26.47	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
81	20230718	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	213000	0	3	0.00	0	0	0.00	0	0	0	276500	149500	213000	0.00	0.00	0	0	222000	217500	213500	209000	205000	215500	207000	30	63500	5000	149100	500	1	600000	1278	11.48	0.83	12	0.00	18552.00	256975.00	227500	20230228	-6.37	170000	20220718	25.29	227500	-6.37	20230228	194500	9.51	20230425	227500	-6.37	20230228	170000	25.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
82	20230717	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	213000	2000	2	0.95	13809000	65	56.52	218000	218000	209500	274000	148000	211000	212446.15	0.00	0	0	216000	213500	208500	206000	201000	214750	207250	30	63000	5000	147700	500	1	600000	1278	11.48	0.83	12	0.01	18552.00	256975.00	227500	20230228	-6.37	170000	20220718	25.29	227500	-6.37	20230228	194500	9.51	20230425	227500	-6.37	20230228	170000	25.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
83	20230717	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	212500	1500	2	0.71	9565000	45	39.13	218000	218000	209500	274000	148000	211000	212555.56	0.00	0	0	216000	213500	208500	206000	201000	214750	207250	30	63000	5000	147700	500	1	600000	1275	11.45	0.83	12	0.01	18552.00	256975.00	227500	20230228	-6.59	170000	20220718	25.00	227500	-6.59	20230228	194500	9.25	20230425	227500	-6.59	20230228	170000	25.00	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
84	20230717	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	212500	1500	2	0.71	9565000	45	39.13	218000	218000	209500	274000	148000	211000	212555.56	0.00	0	0	216000	213500	208500	206000	201000	214750	207250	30	63000	5000	147700	500	1	600000	1275	11.45	0.83	12	0.01	18552.00	256975.00	227500	20230228	-6.59	170000	20220718	25.00	227500	-6.59	20230228	194500	9.25	20230425	227500	-6.59	20230228	170000	25.00	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
85	20230717	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	212500	1500	2	0.71	9565000	45	39.13	218000	218000	209500	274000	148000	211000	212555.56	0.00	0	0	216000	213500	208500	206000	201000	214750	207250	30	63000	5000	147700	500	1	600000	1275	11.45	0.83	12	0.01	18552.00	256975.00	227500	20230228	-6.59	170000	20220718	25.00	227500	-6.59	20230228	194500	9.25	20230425	227500	-6.59	20230228	170000	25.00	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
86	20230717	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	212500	1500	2	0.71	7440000	35	30.43	218000	218000	209500	274000	148000	211000	212571.43	0.00	0	0	216000	213500	208500	206000	201000	214750	207250	30	63000	5000	147700	500	1	600000	1275	11.45	0.83	12	0.01	18552.00	256975.00	227500	20230228	-6.59	170000	20220718	25.00	227500	-6.59	20230228	194500	9.25	20230425	227500	-6.59	20230228	170000	25.00	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
87	20230717	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	212000	1000	2	0.47	7015000	33	28.70	218000	218000	209500	274000	148000	211000	212575.76	0.00	0	0	216000	213500	208500	206000	201000	214750	207250	30	63000	5000	147700	500	1	600000	1272	11.43	0.82	12	0.01	18552.00	256975.00	227500	20230228	-6.81	170000	20220718	24.71	227500	-6.81	20230228	194500	9.00	20230425	227500	-6.81	20230228	170000	24.71	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
88	20230717	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	212500	1500	2	0.71	4466000	21	18.26	218000	218000	209500	274000	148000	211000	212666.67	0.00	0	0	216000	213500	208500	206000	201000	214750	207250	30	63000	5000	147700	500	1	600000	1275	11.45	0.83	12	0.00	18552.00	256975.00	227500	20230228	-6.59	170000	20220718	25.00	227500	-6.59	20230228	194500	9.25	20230425	227500	-6.59	20230228	170000	25.00	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
89	20230717	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	209500	-1500	5	-0.71	854500	4	3.48	218000	218000	209500	274000	148000	211000	213625.00	0.00	0	0	216000	213500	208500	206000	201000	214750	207250	30	63000	5000	147700	500	1	600000	1257	11.29	0.82	12	0.00	18552.00	256975.00	227500	20230228	-7.91	170000	20220718	23.24	227500	-7.91	20230228	194500	7.71	20230425	227500	-7.91	20230228	170000	23.24	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
90	20230714	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	211000	6500	2	3.18	23954000	115	1150.00	205000	211000	203500	265500	143500	204500	208295.65	0.00	0	-2	206833	205666	204833	203666	202833	206250	204250	30	61000	5000	143150	500	1	600000	1266	11.37	0.82	12	0.02	18552.00	256975.00	227500	20230228	-7.25	170000	20220718	24.12	227500	-7.25	20230228	194500	8.48	20230425	227500	-7.25	20230228	170000	24.12	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
91	20230714	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	204500	0	3	0.00	3278500	16	160.00	205000	205500	203500	265500	143500	204500	204906.25	0.00	0	0	206833	205666	204833	203666	202833	206250	204250	30	61000	5000	143150	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	170000	20220718	20.29	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	170000	20.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
92	20230714	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	205000	500	2	0.24	2870500	14	140.00	205000	205500	205000	265500	143500	204500	205035.71	0.00	0	0	206833	205666	204833	203666	202833	206250	204250	30	61000	5000	143150	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	170000	20220718	20.59	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	170000	20.59	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
93	20230714	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	205000	500	2	0.24	2870500	14	140.00	205000	205500	205000	265500	143500	204500	205035.71	0.00	0	0	206833	205666	204833	203666	202833	206250	204250	30	61000	5000	143150	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	170000	20220718	20.59	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	170000	20.59	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
94	20230714	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	205000	500	2	0.24	2870500	14	140.00	205000	205500	205000	265500	143500	204500	205035.71	0.00	0	0	206833	205666	204833	203666	202833	206250	204250	30	61000	5000	143150	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	170000	20220718	20.59	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	170000	20.59	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
95	20230714	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	205000	500	2	0.24	2665500	13	130.00	205000	205500	205000	265500	143500	204500	205038.46	0.00	0	0	206833	205666	204833	203666	202833	206250	204250	30	61000	5000	143150	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	170000	20220718	20.59	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	170000	20.59	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
96	20230714	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	205000	500	2	0.24	2665500	13	130.00	205000	205500	205000	265500	143500	204500	205038.46	0.00	0	0	206833	205666	204833	203666	202833	206250	204250	30	61000	5000	143150	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	170000	20220718	20.59	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	170000	20.59	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
97	20230714	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	204500	0	3	0.00	0	0	0.00	0	0	0	265500	143500	204500	0.00	0.00	0	0	206833	205666	204833	203666	202833	206250	204250	30	61000	5000	143150	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	170000	20220718	20.29	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	170000	20.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
98	20230713	160130	57	100.00	KOSPI		음식료품	N	N	N	N		N	204500	1500	2	0.74	2048500	10	20.00	204000	206000	204000	263500	142500	203000	204850.00	0.00	0	2	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	142100	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	170000	20220718	20.29	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	170000	20.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
99	20230713	150129	57	100.00	KOSPI		음식료품	N	N	N	N		N	205000	2000	2	0.99	1639500	8	16.00	204000	206000	204000	263500	142500	203000	204937.50	0.00	0	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	142100	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	170000	20220718	20.59	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	170000	20.59	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
100	20230713	140130	57	100.00	KOSPI		음식료품	N	N	N	N		N	205000	2000	2	0.99	1639500	8	16.00	204000	206000	204000	263500	142500	203000	204937.50	0.00	0	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	142100	500	1	600000	1230	11.05	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.89	170000	20220718	20.59	227500	-9.89	20230228	194500	5.40	20230425	227500	-9.89	20230228	170000	20.59	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
101	20230713	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	206000	3000	2	1.48	614500	3	6.00	204000	206000	204000	263500	142500	203000	204833.33	0.00	0	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	142100	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	170000	20220718	21.18	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	170000	21.18	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
102	20230713	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	206000	3000	2	1.48	614500	3	6.00	204000	206000	204000	263500	142500	203000	204833.33	0.00	0	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	142100	500	1	600000	1236	11.10	0.80	12	0.00	18552.00	256975.00	227500	20230228	-9.45	170000	20220718	21.18	227500	-9.45	20230228	194500	5.91	20230425	227500	-9.45	20230228	170000	21.18	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
103	20230713	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	204500	1500	2	0.74	408500	2	4.00	204000	204500	204000	263500	142500	203000	204250.00	0.00	0	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	142100	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	170000	20220718	20.29	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	170000	20.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
104	20230713	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	204500	1500	2	0.74	408500	2	4.00	204000	204500	204000	263500	142500	203000	204250.00	0.00	0	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	142100	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	170000	20220718	20.29	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	170000	20.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
105	20230713	090125	57	100.00	KOSPI		음식료품	N	N	N	N		N	204000	1000	2	0.49	204000	1	2.00	204000	204000	204000	263500	142500	203000	204000.00	0.00	0	0	204333	203666	203333	202666	202333	203500	202500	30	60500	5000	142100	500	1	600000	1224	11.00	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.33	170000	20220718	20.00	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	170000	20.00	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
106	20230712	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	0	3	0.00	10161500	50	1666.67	204000	204000	203000	263500	142500	203000	203230.00	0.00	0	0	205000	204000	203500	202500	202000	203750	202250	30	60500	5000	142100	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	170000	20220718	19.41	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	170000	19.41	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
107	20230712	150130	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	0	3	0.00	8739500	43	1433.33	204000	204000	203000	263500	142500	203000	203244.19	0.00	0	4	205000	204000	203500	202500	202000	203750	202250	30	60500	5000	142100	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	170000	20220718	19.41	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	170000	19.41	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
108	20230712	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	0	3	0.00	8739500	43	1433.33	204000	204000	203000	263500	142500	203000	203244.19	0.00	0	4	205000	204000	203500	202500	202000	203750	202250	30	60500	5000	142100	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	170000	20220718	19.41	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	170000	19.41	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
109	20230712	130130	57	100.00	KOSPI		음식료품	N	N	N	N		N	204000	1000	2	0.49	6911000	34	1133.33	204000	204000	203000	263500	142500	203000	203264.71	0.00	0	4	205000	204000	203500	202500	202000	203750	202250	30	60500	5000	142100	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	170000	20220718	20.00	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	170000	20.00	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
110	20230712	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	204000	1000	2	0.49	6911000	34	1133.33	204000	204000	203000	263500	142500	203000	203264.71	0.00	0	4	205000	204000	203500	202500	202000	203750	202250	30	60500	5000	142100	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	170000	20220718	20.00	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	170000	20.00	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
111	20230712	110130	57	100.00	KOSPI		음식료품	N	N	N	N		N	204000	1000	2	0.49	6911000	34	1133.33	204000	204000	203000	263500	142500	203000	203264.71	0.00	0	4	205000	204000	203500	202500	202000	203750	202250	30	60500	5000	142100	500	1	600000	1224	11.00	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.33	170000	20220718	20.00	227500	-10.33	20230228	194500	4.88	20230425	227500	-10.33	20230228	170000	20.00	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
112	20230712	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	0	3	0.00	6707000	33	1100.00	204000	204000	203000	263500	142500	203000	203242.42	0.00	0	4	205000	204000	203500	202500	202000	203750	202250	30	60500	5000	142100	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	170000	20220718	19.41	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	170000	19.41	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
113	20230712	090130	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	0.00	0	0	205000	204000	203500	202500	202000	203750	202250	30	60500	5000	142100	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	170000	20220718	19.41	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	170000	19.41	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
114	20230711	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	1000	2	0.50	612000	3	3.45	204500	204500	203000	262500	141500	202000	204000.00	0.00	0	0	204733	203366	201633	200266	198533	204050	200950	30	60500	5000	141400	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	170000	20220718	19.41	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	170000	19.41	20220718	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
115	20230711	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	204500	2500	2	1.24	409000	2	2.30	204500	204500	204500	262500	141500	202000	204500.00	0.00	0	0	204733	203366	201633	200266	198533	204050	200950	30	60500	5000	141400	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	170000	20220718	20.29	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	170000	20.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
116	20230711	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	204500	2500	2	1.24	409000	2	2.30	204500	204500	204500	262500	141500	202000	204500.00	0.00	0	0	204733	203366	201633	200266	198533	204050	200950	30	60500	5000	141400	500	1	600000	1227	11.02	0.80	12	0.00	18552.00	256975.00	227500	20230228	-10.11	170000	20220718	20.29	227500	-10.11	20230228	194500	5.14	20230425	227500	-10.11	20230228	170000	20.29	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
117	20230711	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	204733	203366	201633	200266	198533	204050	200950	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	170000	20220718	18.82	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	170000	18.82	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
118	20230711	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	204733	203366	201633	200266	198533	204050	200950	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	170000	20220718	18.82	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	170000	18.82	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
119	20230711	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	204733	203366	201633	200266	198533	204050	200950	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	170000	20220718	18.82	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	170000	18.82	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
120	20230711	100130	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	204733	203366	201633	200266	198533	204050	200950	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	170000	20220718	18.82	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	170000	18.82	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
121	20230711	090129	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	204733	203366	201633	200266	198533	204050	200950	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	170000	20220718	18.82	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	170000	18.82	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
122	20230710	160129	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	3800	2	1.92	17415000	87	2900.00	200000	203000	199900	257500	138800	198200	200172.41	0.00	0	1	198600	198400	198200	198000	197800	198500	198100	30	59350	5000	138740	500	1	600000	1212	10.89	0.79	12	0.01	18552.00	256975.00	227500	20230228	-11.21	170000	20220707	18.82	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	170000	18.82	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
123	20230710	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	200500	2300	2	1.16	17213000	86	2866.67	200000	203000	199900	257500	138800	198200	200151.16	0.00	0	1	198600	198400	198200	198000	197800	198500	198100	30	59350	5000	138740	500	1	600000	1203	10.81	0.78	12	0.01	18552.00	256975.00	227500	20230228	-11.87	170000	20220707	17.94	227500	-11.87	20230228	194500	3.08	20230425	227500	-11.87	20230228	170000	17.94	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
124	20230710	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	4800	2	2.42	17012500	85	2833.33	200000	203000	199900	257500	138800	198200	200147.06	0.00	0	1	198600	198400	198200	198000	197800	198500	198100	30	59350	5000	138740	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	170000	20220707	19.41	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	170000	19.41	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
125	20230710	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	4800	2	2.42	16403500	82	2733.33	200000	203000	199900	257500	138800	198200	200042.68	0.00	0	1	198600	198400	198200	198000	197800	198500	198100	30	59350	5000	138740	500	1	600000	1218	10.94	0.79	12	0.01	18552.00	256975.00	227500	20230228	-10.77	170000	20220707	19.41	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	170000	19.41	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
126	20230710	120129	57	100.00	KOSPI		음식료품	N	N	N	N		N	200000	1800	2	0.91	16200500	81	2700.00	200000	200500	199900	257500	138800	198200	200006.17	0.00	0	1	198600	198400	198200	198000	197800	198500	198100	30	59350	5000	138740	500	1	600000	1200	10.78	0.78	12	0.01	18552.00	256975.00	227500	20230228	-12.09	170000	20220707	17.65	227500	-12.09	20230228	194500	2.83	20230425	227500	-12.09	20230228	170000	17.65	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
127	20230710	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	200000	1800	2	0.91	16200500	81	2700.00	200000	200500	199900	257500	138800	198200	200006.17	0.00	0	1	198600	198400	198200	198000	197800	198500	198100	30	59350	5000	138740	500	1	600000	1200	10.78	0.78	12	0.01	18552.00	256975.00	227500	20230228	-12.09	170000	20220707	17.65	227500	-12.09	20230228	194500	2.83	20230425	227500	-12.09	20230228	170000	17.65	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
128	20230710	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	200000	1800	2	0.91	15198500	76	2533.33	200000	200000	199900	257500	138800	198200	199980.26	0.00	0	1	198600	198400	198200	198000	197800	198500	198100	30	59350	5000	138740	500	1	600000	1200	10.78	0.78	12	0.01	18552.00	256975.00	227500	20230228	-12.09	170000	20220707	17.65	227500	-12.09	20230228	194500	2.83	20230425	227500	-12.09	20230228	170000	17.65	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
129	20230710	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	198200	0	3	0.00	0	0	0.00	0	0	0	257500	138800	198200	0.00	0.00	0	0	198600	198400	198200	198000	197800	198500	198100	30	59350	5000	138740	100	1	600000	1189	10.68	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.88	170000	20220707	16.59	227500	-12.88	20230228	194500	1.90	20230425	227500	-12.88	20230228	170000	16.59	20220718	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
130	20230707	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	198200	300	2	0.15	594600	3	1.28	198000	198400	198000	257000	138600	197900	198200.00	0.00	0	0	205633	201766	198633	194766	191633	200200	193200	30	59200	5000	138530	100	1	600000	1189	10.68	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.88	170000	20220706	16.59	227500	-12.88	20230228	194500	1.90	20230425	227500	-12.88	20230228	170000	16.59	20220707	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
131	20230707	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	198400	500	2	0.25	396400	2	0.85	198000	198400	198000	257000	138600	197900	198200.00	0.00	0	0	205633	201766	198633	194766	191633	200200	193200	30	59200	5000	138530	100	1	600000	1190	10.69	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.79	170000	20220706	16.71	227500	-12.79	20230228	194500	2.01	20230425	227500	-12.79	20230228	170000	16.71	20220707	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
132	20230707	140129	57	100.00	KOSPI		음식료품	N	N	N	N		N	198000	100	2	0.05	198000	1	0.43	198000	198000	198000	257000	138600	197900	198000.00	0.00	0	0	205633	201766	198633	194766	191633	200200	193200	30	59200	5000	138530	100	1	600000	1188	10.67	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.97	170000	20220706	16.47	227500	-12.97	20230228	194500	1.80	20230425	227500	-12.97	20230228	170000	16.47	20220707	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
133	20230707	130129	57	100.00	KOSPI		음식료품	N	N	N	N		N	198000	100	2	0.05	198000	1	0.43	198000	198000	198000	257000	138600	197900	198000.00	0.00	0	0	205633	201766	198633	194766	191633	200200	193200	30	59200	5000	138530	100	1	600000	1188	10.67	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.97	170000	20220706	16.47	227500	-12.97	20230228	194500	1.80	20230425	227500	-12.97	20230228	170000	16.47	20220707	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
134	20230707	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	198000	100	2	0.05	198000	1	0.43	198000	198000	198000	257000	138600	197900	198000.00	0.00	0	0	205633	201766	198633	194766	191633	200200	193200	30	59200	5000	138530	100	1	600000	1188	10.67	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.97	170000	20220706	16.47	227500	-12.97	20230228	194500	1.80	20230425	227500	-12.97	20230228	170000	16.47	20220707	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
135	20230707	110129	57	100.00	KOSPI		음식료품	N	N	N	N		N	198000	100	2	0.05	198000	1	0.43	198000	198000	198000	257000	138600	197900	198000.00	0.00	0	0	205633	201766	198633	194766	191633	200200	193200	30	59200	5000	138530	100	1	600000	1188	10.67	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.97	170000	20220706	16.47	227500	-12.97	20230228	194500	1.80	20230425	227500	-12.97	20230228	170000	16.47	20220707	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
136	20230707	100129	57	100.00	KOSPI		음식료품	N	N	N	N		N	198000	100	2	0.05	198000	1	0.43	198000	198000	198000	257000	138600	197900	198000.00	0.00	0	0	205633	201766	198633	194766	191633	200200	193200	30	59200	5000	138530	100	1	600000	1188	10.67	0.77	12	0.00	18552.00	256975.00	227500	20230228	-12.97	170000	20220706	16.47	227500	-12.97	20230228	194500	1.80	20230425	227500	-12.97	20230228	170000	16.47	20220707	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
137	20230707	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	197900	0	3	0.00	0	0	0.00	0	0	0	257000	138600	197900	0.00	0.00	0	0	205633	201766	198633	194766	191633	200200	193200	30	59200	5000	138530	100	1	600000	1187	10.67	0.77	12	0.00	18552.00	256975.00	227500	20230228	-13.01	170000	20220706	16.41	227500	-13.01	20230228	194500	1.75	20230425	227500	-13.01	20230228	170000	16.41	20220707	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
138	20230706	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	197900	-3600	5	-1.79	46650100	234	1114.29	201500	202500	195500	261500	141500	201500	199359.40	0.00	0	0	202833	202166	201833	201166	200833	202000	201000	30	60000	5000	141050	100	1	600000	1187	10.67	0.77	12	0.04	18552.00	256975.00	227500	20230228	-13.01	166500	20220705	18.86	227500	-13.01	20230228	194500	1.75	20230425	227500	-13.01	20230228	170000	16.41	20220706	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
139	20230706	150128	57	100.00	KOSPI		음식료품	N	N	N	N		N	198600	-2900	5	-1.44	45462500	228	1085.71	201500	202500	195500	261500	141500	201500	199396.93	0.00	0	0	202833	202166	201833	201166	200833	202000	201000	30	60000	5000	141050	100	1	600000	1192	10.71	0.77	12	0.04	18552.00	256975.00	227500	20230228	-12.70	166500	20220705	19.28	227500	-12.70	20230228	194500	2.11	20230425	227500	-12.70	20230228	170000	16.82	20220706	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
140	20230706	140128	57	100.00	KOSPI		음식료품	N	N	N	N		N	196700	-4800	5	-2.38	41329800	207	985.71	201500	202500	195500	261500	141500	201500	199660.87	0.00	0	0	202833	202166	201833	201166	200833	202000	201000	30	60000	5000	141050	100	1	600000	1180	10.60	0.77	12	0.03	18552.00	256975.00	227500	20230228	-13.54	166500	20220705	18.14	227500	-13.54	20230228	194500	1.13	20230425	227500	-13.54	20230228	170000	15.71	20220706	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
141	20230706	130128	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	15718000	78	371.43	201500	202500	201500	261500	141500	201500	201512.82	0.00	0	0	202833	202166	201833	201166	200833	202000	201000	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.01	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	170000	18.53	20220706	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
142	20230706	120128	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	15718000	78	371.43	201500	202500	201500	261500	141500	201500	201512.82	0.00	0	0	202833	202166	201833	201166	200833	202000	201000	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.01	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	170000	18.53	20220706	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
143	20230706	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	14912000	74	352.38	201500	202500	201500	261500	141500	201500	201513.51	0.00	0	0	202833	202166	201833	201166	200833	202000	201000	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.01	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	170000	18.53	20220706	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
144	20230706	100127	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	9673000	48	228.57	201500	202500	201500	261500	141500	201500	201520.83	0.00	0	0	202833	202166	201833	201166	200833	202000	201000	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.01	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	170000	18.53	20220706	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
145	20230706	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	201500	1	4.76	201500	201500	201500	261500	141500	201500	201500.00	0.00	0	0	202833	202166	201833	201166	200833	202000	201000	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	170000	18.53	20220706	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
146	20230705	160128	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	4235000	21	95.45	202500	202500	201500	261500	141500	201500	201666.67	0.00	0	0	203166	202332	201666	200832	200166	202750	201250	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
147	20230705	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	3026000	15	68.18	202500	202500	201500	261500	141500	201500	201733.33	0.00	0	5	203166	202332	201666	200832	200166	202750	201250	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
148	20230705	140127	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	2623000	13	59.09	202500	202500	201500	261500	141500	201500	201769.23	0.00	0	5	203166	202332	201666	200832	200166	202750	201250	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
149	20230705	130126	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	2623000	13	59.09	202500	202500	201500	261500	141500	201500	201769.23	0.00	0	5	203166	202332	201666	200832	200166	202750	201250	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
150	20230705	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	2623000	13	59.09	202500	202500	201500	261500	141500	201500	201769.23	0.00	0	5	203166	202332	201666	200832	200166	202750	201250	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
151	20230705	110128	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	0	0	0.00	0	0	0	261500	141500	201500	0.00	0.00	0	0	203166	202332	201666	200832	200166	202750	201250	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
152	20230705	100128	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	0	0	0.00	0	0	0	261500	141500	201500	0.00	0.00	0	0	203166	202332	201666	200832	200166	202750	201250	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
153	20230705	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	0	3	0.00	0	0	0.00	0	0	0	261500	141500	201500	0.00	0.00	0	0	203166	202332	201666	200832	200166	202750	201250	30	60000	5000	141050	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
154	20230704	160127	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	-1500	5	-0.74	4433500	22	146.67	201000	202500	201000	263500	142500	203000	201522.73	0.00	0	0	204000	203500	203000	202500	202000	203250	202250	30	60500	5000	142100	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
155	20230704	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	-1500	5	-0.74	4232000	21	140.00	201000	202500	201000	263500	142500	203000	201523.81	0.00	0	0	204000	203500	203000	202500	202000	203250	202250	30	60500	5000	142100	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
156	20230704	140127	57	100.00	KOSPI		음식료품	N	N	N	N		N	201500	-1500	5	-0.74	1411000	7	46.67	201000	202500	201000	263500	142500	203000	201571.43	0.00	0	0	204000	203500	203000	202500	202000	203250	202250	30	60500	5000	142100	500	1	600000	1209	10.86	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.43	166500	20220705	21.02	227500	-11.43	20230228	194500	3.60	20230425	227500	-11.43	20230228	166500	21.02	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
157	20230704	130126	57	100.00	KOSPI		음식료품	N	N	N	N		N	202500	-500	5	-0.25	403500	2	13.33	201000	202500	201000	263500	142500	203000	201750.00	0.00	0	0	204000	203500	203000	202500	202000	203250	202250	30	60500	5000	142100	500	1	600000	1215	10.92	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.99	166500	20220705	21.62	227500	-10.99	20230228	194500	4.11	20230425	227500	-10.99	20230228	166500	21.62	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
158	20230704	120127	57	100.00	KOSPI		음식료품	N	N	N	N		N	202500	-500	5	-0.25	403500	2	13.33	201000	202500	201000	263500	142500	203000	201750.00	0.00	0	0	204000	203500	203000	202500	202000	203250	202250	30	60500	5000	142100	500	1	600000	1215	10.92	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.99	166500	20220705	21.62	227500	-10.99	20230228	194500	4.11	20230425	227500	-10.99	20230228	166500	21.62	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
159	20230704	110126	57	100.00	KOSPI		음식료품	N	N	N	N		N	202500	-500	5	-0.25	403500	2	13.33	201000	202500	201000	263500	142500	203000	201750.00	0.00	0	0	204000	203500	203000	202500	202000	203250	202250	30	60500	5000	142100	500	1	600000	1215	10.92	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.99	166500	20220705	21.62	227500	-10.99	20230228	194500	4.11	20230425	227500	-10.99	20230228	166500	21.62	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
160	20230704	100126	57	100.00	KOSPI		음식료품	N	N	N	N		N	201000	-2000	5	-0.99	201000	1	6.67	201000	201000	201000	263500	142500	203000	201000.00	0.00	0	0	204000	203500	203000	202500	202000	203250	202250	30	60500	5000	142100	500	1	600000	1206	10.83	0.78	12	0.00	18552.00	256975.00	227500	20230228	-11.65	166500	20220705	20.72	227500	-11.65	20230228	194500	3.34	20230425	227500	-11.65	20230228	166500	20.72	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
161	20230704	090126	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	0	3	0.00	0	0	0.00	0	0	0	263500	142500	203000	0.00	0.00	0	0	204000	203500	203000	202500	202000	203250	202250	30	60500	5000	142100	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	166500	20220705	21.92	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	166500	21.92	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
162	20230703	160126	57	100.00	KOSPI		음식료품	N	N	N	N		N	203000	1000	2	0.50	3043500	15	62.50	203500	203500	202500	262500	141500	202000	202900.00	0.00	0	0	203333	202666	201333	200666	199333	203000	201000	30	60500	5000	141400	500	1	600000	1218	10.94	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.77	166500	20220705	21.92	227500	-10.77	20230228	194500	4.37	20230425	227500	-10.77	20230228	166500	21.92	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
163	20230703	150127	57	100.00	KOSPI		음식료품	N	N	N	N		N	202500	500	2	0.25	2840500	14	58.33	203500	203500	202500	262500	141500	202000	202892.86	0.00	0	0	203333	202666	201333	200666	199333	203000	201000	30	60500	5000	141400	500	1	600000	1215	10.92	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.99	166500	20220705	21.62	227500	-10.99	20230228	194500	4.11	20230425	227500	-10.99	20230228	166500	21.62	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
164	20230703	140127	57	100.00	KOSPI		음식료품	N	N	N	N		N	202500	500	2	0.25	2435000	12	50.00	203500	203500	202500	262500	141500	202000	202916.67	0.00	0	0	203333	202666	201333	200666	199333	203000	201000	30	60500	5000	141400	500	1	600000	1215	10.92	0.79	12	0.00	18552.00	256975.00	227500	20230228	-10.99	166500	20220705	21.62	227500	-10.99	20230228	194500	4.11	20230425	227500	-10.99	20230228	166500	21.62	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
165	20230703	130126	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	203333	202666	201333	200666	199333	203000	201000	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	166500	20220705	21.32	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	166500	21.32	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
166	20230703	120126	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	203333	202666	201333	200666	199333	203000	201000	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	166500	20220705	21.32	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	166500	21.32	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
167	20230703	110127	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	203333	202666	201333	200666	199333	203000	201000	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	166500	20220705	21.32	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	166500	21.32	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
168	20230703	100126	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	203333	202666	201333	200666	199333	203000	201000	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	166500	20220705	21.32	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	166500	21.32	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
169	20230703	090126	57	100.00	KOSPI		음식료품	N	N	N	N		N	202000	0	3	0.00	0	0	0.00	0	0	0	262500	141500	202000	0.00	0.00	0	0	203333	202666	201333	200666	199333	203000	201000	30	60500	5000	141400	500	1	600000	1212	10.89	0.79	12	0.00	18552.00	256975.00	227500	20230228	-11.21	166500	20220705	21.32	227500	-11.21	20230228	194500	3.86	20230425	227500	-11.21	20230228	166500	21.32	20220705	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N