KissMeData/005180/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45950	300	2	0.66	1754451050	38009	132.43	46100	46850	45600	59300	32000	45650	46158.89	16.94	0	2340	47116	46382	45016	44282	42916	46750	44650	498	13650	5000	34690	50	1	9851241	4527	17.63	0.76	12	0.39	2607.00	60729.00	52500	20230524	-12.48	36650	20221026	25.38	52500	-12.48	20230524	38150	20.45	20230103	52500	-12.48	20230524	36650	25.38	20221026	0.70	N	005180	5000	497 억	1669121	N	N	374	N	N
3	20230731	150204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45850	200	2	0.44	1576400300	34122	118.89	46100	46850	45600	59300	32000	45650	46198.94	16.94	0	214	47116	46382	45016	44282	42916	46750	44650	498	13650	5000	34690	50	1	9851241	4517	17.59	0.75	12	0.35	2607.00	60729.00	52500	20230524	-12.67	36650	20221026	25.10	52500	-12.67	20230524	38150	20.18	20230103	52500	-12.67	20230524	36650	25.10	20221026	0.70	N	005180	5000	497 억	1669121	N	N	9	N	N
4	20230731	140205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45900	250	2	0.55	1438059700	31099	108.36	46100	46850	45600	59300	32000	45650	46241.35	16.94	0	-1194	47116	46382	45016	44282	42916	46750	44650	498	13650	5000	34690	50	1	9851241	4522	17.61	0.76	12	0.32	2607.00	60729.00	52500	20230524	-12.57	36650	20221026	25.24	52500	-12.57	20230524	38150	20.31	20230103	52500	-12.57	20230524	36650	25.24	20221026	0.70	N	005180	5000	497 억	1669121	N	N	9	N	N
5	20230731	130204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45850	200	2	0.44	1278866200	27617	96.22	46100	46850	45700	59300	32000	45650	46307.21	16.94	0	-1970	47116	46382	45016	44282	42916	46750	44650	498	13650	5000	34690	50	1	9851241	4517	17.59	0.75	12	0.28	2607.00	60729.00	52500	20230524	-12.67	36650	20221026	25.10	52500	-12.67	20230524	38150	20.18	20230103	52500	-12.67	20230524	36650	25.10	20221026	0.70	N	005180	5000	497 억	1669121	N	N	9	N	N
6	20230731	120207	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45850	200	2	0.44	1180178600	25464	88.72	46100	46850	45850	59300	32000	45650	46346.94	16.94	0	-2049	47116	46382	45016	44282	42916	46750	44650	498	13650	5000	34690	50	1	9851241	4517	17.59	0.75	12	0.26	2607.00	60729.00	52500	20230524	-12.67	36650	20221026	25.10	52500	-12.67	20230524	38150	20.18	20230103	52500	-12.67	20230524	36650	25.10	20221026	0.70	N	005180	5000	497 억	1669121	N	N	9	N	N
7	20230731	110207	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46250	600	2	1.31	951748700	20504	71.44	46100	46850	45850	59300	32000	45650	46417.71	16.94	0	-1721	47116	46382	45016	44282	42916	46750	44650	498	13650	5000	34690	50	1	9851241	4556	17.74	0.76	12	0.21	2607.00	60729.00	52500	20230524	-11.90	36650	20221026	26.19	52500	-11.90	20230524	38150	21.23	20230103	52500	-11.90	20230524	36650	26.19	20221026	0.70	N	005180	5000	497 억	1669121	N	N	9	N	N
8	20230731	100206	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46700	1050	2	2.30	632232950	13635	47.51	46100	46850	45850	59300	32000	45650	46368.39	16.94	0	902	47116	46382	45016	44282	42916	46750	44650	498	13650	5000	34690	50	1	9851241	4601	17.91	0.77	12	0.14	2607.00	60729.00	52500	20230524	-11.05	36650	20221026	27.42	52500	-11.05	20230524	38150	22.41	20230103	52500	-11.05	20230524	36650	27.42	20221026	0.70	N	005180	5000	497 억	1669121	N	N	9	N	N
9	20230731	090204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46100	450	2	0.99	29073000	631	2.20	46100	46100	45850	59300	32000	45650	46074.48	16.94	0	945	47116	46382	45016	44282	42916	46750	44650	498	13650	5000	34690	50	1	9851241	4541	17.68	0.76	12	0.01	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.70	N	005180	5000	497 억	1669121	N	N	9	N	N
10	20230728	160205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45650	1700	2	3.87	1281880100	28501	110.47	43650	45750	43650	57100	30800	43950	44973.90	16.96	0	-3060	45783	44866	43483	42566	41183	45325	43025	498	13150	5000	33400	50	1	9851241	4497	17.51	0.75	12	0.29	2607.00	60729.00	52500	20230524	-13.05	36650	20221026	24.56	52500	-13.05	20230524	38150	19.66	20230103	52500	-13.05	20230524	36650	24.56	20221026	0.67	N	005180	5000	497 억	1670619	N	N	9	N	N
11	20230728	150203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45600	1650	2	3.75	1165857200	25959	100.62	43650	45750	43650	57100	30800	43950	44911.48	16.96	0	-2751	45783	44866	43483	42566	41183	45325	43025	498	13150	5000	33400	50	1	9851241	4492	17.49	0.75	12	0.26	2607.00	60729.00	52500	20230524	-13.14	36650	20221026	24.42	52500	-13.14	20230524	38150	19.53	20230103	52500	-13.14	20230524	36650	24.42	20221026	0.67	N	005180	5000	497 억	1670619	N	N	9	N	N
12	20230728	140204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45350	1400	2	3.19	837836800	18748	72.67	43650	45400	43650	57100	30800	43950	44689.40	16.96	0	-226	45783	44866	43483	42566	41183	45325	43025	498	13150	5000	33400	50	1	9851241	4468	17.40	0.75	12	0.19	2607.00	60729.00	52500	20230524	-13.62	36650	20221026	23.74	52500	-13.62	20230524	38150	18.87	20230103	52500	-13.62	20230524	36650	23.74	20221026	0.67	N	005180	5000	497 억	1670619	N	N	9	N	N
13	20230728	130205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44650	700	2	1.59	513563750	11539	44.72	43650	44900	43650	57100	30800	43950	44506.78	16.96	0	-260	45783	44866	43483	42566	41183	45325	43025	498	13150	5000	33400	50	1	9851241	4399	17.13	0.74	12	0.12	2607.00	60729.00	52500	20230524	-14.95	36650	20221026	21.83	52500	-14.95	20230524	38150	17.04	20230103	52500	-14.95	20230524	36650	21.83	20221026	0.67	N	005180	5000	497 억	1670619	N	N	9	N	N
14	20230728	120204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44550	600	2	1.37	468901800	10537	40.84	43650	44900	43650	57100	30800	43950	44500.50	16.96	0	36	45783	44866	43483	42566	41183	45325	43025	498	13150	5000	33400	50	1	9851241	4389	17.09	0.73	12	0.11	2607.00	60729.00	52500	20230524	-15.14	36650	20221026	21.56	52500	-15.14	20230524	38150	16.78	20230103	52500	-15.14	20230524	36650	21.56	20221026	0.67	N	005180	5000	497 억	1670619	N	N	9	N	N
15	20230728	110205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44500	550	2	1.25	366639900	8244	31.95	43650	44900	43650	57100	30800	43950	44473.54	16.96	0	-442	45783	44866	43483	42566	41183	45325	43025	498	13150	5000	33400	50	1	9851241	4384	17.07	0.73	12	0.08	2607.00	60729.00	52500	20230524	-15.24	36650	20221026	21.42	52500	-15.24	20230524	38150	16.64	20230103	52500	-15.24	20230524	36650	21.42	20221026	0.67	N	005180	5000	497 억	1670619	N	N	9	N	N
16	20230728	100204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44600	650	2	1.48	230996300	5208	20.19	43650	44650	43650	57100	30800	43950	44354.13	16.96	0	-856	45783	44866	43483	42566	41183	45325	43025	498	13150	5000	33400	50	1	9851241	4394	17.11	0.73	12	0.05	2607.00	60729.00	52500	20230524	-15.05	36650	20221026	21.69	52500	-15.05	20230524	38150	16.91	20230103	52500	-15.05	20230524	36650	21.69	20221026	0.67	N	005180	5000	497 억	1670619	N	N	9	N	N
17	20230728	090204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43700	-250	5	-0.57	3711400	85	0.33	43650	43700	43650	57100	30800	43950	43663.53	16.96	0	-7	45783	44866	43483	42566	41183	45325	43025	498	13150	5000	33400	50	1	9851241	4305	16.76	0.72	12	0.00	2607.00	60729.00	52500	20230524	-16.76	36650	20221026	19.24	52500	-16.76	20230524	38150	14.55	20230103	52500	-16.76	20230524	36650	19.24	20221026	0.67	N	005180	5000	497 억	1670619	N	N	9	N	N
18	20230727	160205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43950	1500	2	3.53	1124634650	25787	58.64	42100	44400	42100	55100	29750	42450	43612.23	16.93	736	1415	44916	43682	42766	41532	40616	43225	41075	498	12675	5000	32260	50	1	9851241	4330	16.86	0.72	12	0.26	2607.00	60729.00	52500	20230524	-16.29	36650	20221026	19.92	52500	-16.29	20230524	38150	15.20	20230103	52500	-16.29	20230524	36650	19.92	20221026	0.67	N	005180	5000	497 억	1668269	N	N	9	N	N
19	20230727	150203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44150	1700	2	4.00	994188400	22834	51.92	42100	44400	42100	55100	29750	42450	43539.83	16.93	736	1864	44916	43682	42766	41532	40616	43225	41075	498	12675	5000	32260	50	1	9851241	4349	16.94	0.73	12	0.23	2607.00	60729.00	52500	20230524	-15.90	36650	20221026	20.46	52500	-15.90	20230524	38150	15.73	20230103	52500	-15.90	20230524	36650	20.46	20221026	0.67	N	005180	5000	497 억	1668269	N	N	9	N	N
20	20230727	140203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44300	1850	2	4.36	763369450	17619	40.07	42100	44300	42100	55100	29750	42450	43326.49	16.93	736	3255	44916	43682	42766	41532	40616	43225	41075	498	12675	5000	32260	50	1	9851241	4364	16.99	0.73	12	0.18	2607.00	60729.00	52500	20230524	-15.62	36650	20221026	20.87	52500	-15.62	20230524	38150	16.12	20230103	52500	-15.62	20230524	36650	20.87	20221026	0.67	N	005180	5000	497 억	1668269	N	N	9	N	N
21	20230727	130204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43500	1050	2	2.47	514340500	11947	27.17	42100	43650	42100	55100	29750	42450	43051.85	16.93	736	1968	44916	43682	42766	41532	40616	43225	41075	498	12675	5000	32260	50	1	9851241	4285	16.69	0.72	12	0.12	2607.00	60729.00	52500	20230524	-17.14	36650	20221026	18.69	52500	-17.14	20230524	38150	14.02	20230103	52500	-17.14	20230524	36650	18.69	20221026	0.67	N	005180	5000	497 억	1668269	N	N	9	N	N
22	20230727	120204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43550	1100	2	2.59	463268350	10769	24.49	42100	43650	42100	55100	29750	42450	43018.70	16.93	736	1948	44916	43682	42766	41532	40616	43225	41075	498	12675	5000	32260	50	1	9851241	4290	16.71	0.72	12	0.11	2607.00	60729.00	52500	20230524	-17.05	36650	20221026	18.83	52500	-17.05	20230524	38150	14.15	20230103	52500	-17.05	20230524	36650	18.83	20221026	0.67	N	005180	5000	497 억	1668269	N	N	9	N	N
23	20230727	110203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43350	900	2	2.12	350911850	8186	18.61	42100	43350	42100	55100	29750	42450	42867.32	16.93	736	1093	44916	43682	42766	41532	40616	43225	41075	498	12675	5000	32260	50	1	9851241	4271	16.63	0.71	12	0.08	2607.00	60729.00	52500	20230524	-17.43	36650	20221026	18.28	52500	-17.43	20230524	38150	13.63	20230103	52500	-17.43	20230524	36650	18.28	20221026	0.67	N	005180	5000	497 억	1668269	N	N	9	N	N
24	20230727	100204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42800	350	2	0.82	208798400	4887	11.11	42100	43200	42100	55100	29750	42450	42725.27	16.93	736	871	44916	43682	42766	41532	40616	43225	41075	498	12675	5000	32260	50	1	9851241	4216	16.42	0.70	12	0.05	2607.00	60729.00	52500	20230524	-18.48	36650	20221026	16.78	52500	-18.48	20230524	38150	12.19	20230103	52500	-18.48	20230524	36650	16.78	20221026	0.67	N	005180	5000	497 억	1668269	N	N	9	N	N
25	20230727	090205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42450	0	3	0.00	3754600	89	0.20	42100	42450	42100	55100	29750	42450	42186.52	16.93	736	-21	44916	43682	42766	41532	40616	43225	41075	498	12675	5000	32260	50	1	9851241	4182	16.28	0.70	12	0.00	2607.00	60729.00	52500	20230524	-19.14	36650	20221026	15.83	52500	-19.14	20230524	38150	11.27	20230103	52500	-19.14	20230524	36650	15.83	20221026	0.67	N	005180	5000	497 억	1668269	N	N	9	N	N
26	20230726	160202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42450	-1050	5	-2.41	1871987000	43954	127.65	43750	44000	41850	56500	30450	43500	42589.74	16.93	0	51	45233	44366	43933	43066	42633	44150	42850	498	13025	5000	33060	50	1	9851241	4182	16.28	0.70	12	0.45	2607.00	60729.00	52500	20230524	-19.14	36650	20221026	15.83	52500	-19.14	20230524	38150	11.27	20230103	52500	-19.14	20230524	36650	15.83	20221026	0.69	N	005180	5000	497 억	1667533	N	N	9	N	N
27	20230726	150205	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42150	-1350	5	-3.10	1755818000	41208	119.67	43750	44000	41850	56500	30450	43500	42608.58	16.93	0	-151	45233	44366	43933	43066	42633	44150	42850	498	13025	5000	33060	50	1	9851241	4152	16.17	0.69	12	0.42	2607.00	60729.00	52500	20230524	-19.71	36650	20221026	15.01	52500	-19.71	20230524	38150	10.48	20230103	52500	-19.71	20230524	36650	15.01	20221026	0.69	N	005180	5000	497 억	1667533	N	N	2	N	N
28	20230726	140204	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	41850	-1650	5	-3.79	1427653800	33404	97.01	43750	44000	41850	56500	30450	43500	42738.92	16.93	0	-2368	45233	44366	43933	43066	42633	44150	42850	498	13025	5000	33060	50	1	9851241	4123	16.05	0.69	12	0.34	2607.00	60729.00	52500	20230524	-20.29	36650	20221026	14.19	52500	-20.29	20230524	38150	9.70	20230103	52500	-20.29	20230524	36650	14.19	20221026	0.69	N	005180	5000	497 억	1667533	N	N	2	N	N
29	20230726	130202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42600	-900	5	-2.07	1036313750	24127	70.07	43750	44000	42500	56500	30450	43500	42952.36	16.93	0	-204	45233	44366	43933	43066	42633	44150	42850	498	13025	5000	33060	50	1	9851241	4197	16.34	0.70	12	0.24	2607.00	60729.00	52500	20230524	-18.86	36650	20221026	16.23	52500	-18.86	20230524	38150	11.66	20230103	52500	-18.86	20230524	36650	16.23	20221026	0.69	N	005180	5000	497 억	1667533	N	N	2	N	N
30	20230726	120203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42700	-800	5	-1.84	832460250	19351	56.20	43750	44000	42500	56500	30450	43500	43018.88	16.93	0	652	45233	44366	43933	43066	42633	44150	42850	498	13025	5000	33060	50	1	9851241	4206	16.38	0.70	12	0.20	2607.00	60729.00	52500	20230524	-18.67	36650	20221026	16.51	52500	-18.67	20230524	38150	11.93	20230103	52500	-18.67	20230524	36650	16.51	20221026	0.69	N	005180	5000	497 억	1667533	N	N	2	N	N
31	20230726	110203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42750	-750	5	-1.72	658895700	15283	44.38	43750	44000	42500	56500	30450	43500	43112.88	16.93	0	381	45233	44366	43933	43066	42633	44150	42850	498	13025	5000	33060	50	1	9851241	4211	16.40	0.70	12	0.16	2607.00	60729.00	52500	20230524	-18.57	36650	20221026	16.64	52500	-18.57	20230524	38150	12.06	20230103	52500	-18.57	20230524	36650	16.64	20221026	0.69	N	005180	5000	497 억	1667533	N	N	2	N	N
32	20230726	100203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43500	0	3	0.00	313341350	7225	20.98	43750	44000	43000	56500	30450	43500	43368.97	16.93	0	837	45233	44366	43933	43066	42633	44150	42850	498	13025	5000	33060	50	1	9851241	4285	16.69	0.72	12	0.07	2607.00	60729.00	52500	20230524	-17.14	36650	20221026	18.69	52500	-17.14	20230524	38150	14.02	20230103	52500	-17.14	20230524	36650	18.69	20221026	0.69	N	005180	5000	497 억	1667533	N	N	2	N	N
33	20230726	090203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43850	350	2	0.80	18881300	431	1.25	43750	43950	43750	56500	30450	43500	43811.01	16.93	0	105	45233	44366	43933	43066	42633	44150	42850	498	13025	5000	33060	50	1	9851241	4320	16.82	0.72	12	0.00	2607.00	60729.00	52500	20230524	-16.48	36650	20221026	19.65	52500	-16.48	20230524	38150	14.94	20230103	52500	-16.48	20230524	36650	19.65	20221026	0.69	N	005180	5000	497 억	1667533	N	N	2	N	N
34	20230725	160202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43500	-950	5	-2.14	1515748550	34398	188.43	44800	44800	43500	57700	31150	44450	44065.04	16.88	0	645	45316	44882	44466	44032	43616	44675	43825	498	13275	5000	33780	50	1	9851241	4285	16.69	0.72	12	0.35	2607.00	60729.00	52500	20230524	-17.14	36650	20221026	18.69	52500	-17.14	20230524	38150	14.02	20230103	52500	-17.14	20230524	36650	18.69	20221026	0.71	N	005180	5000	497 억	1663255	N	N	2	N	N
35	20230725	150201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43600	-850	5	-1.91	1440666850	32674	178.99	44800	44800	43500	57700	31150	44450	44092.15	16.88	0	661	45316	44882	44466	44032	43616	44675	43825	498	13275	5000	33780	50	1	9851241	4295	16.72	0.72	12	0.33	2607.00	60729.00	52500	20230524	-16.95	36650	20221026	18.96	52500	-16.95	20230524	38150	14.29	20230103	52500	-16.95	20230524	36650	18.96	20221026	0.71	N	005180	5000	497 억	1663255	N	N	0	N	N
36	20230725	140202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43600	-850	5	-1.91	1151335150	26038	142.63	44800	44800	43500	57700	31150	44450	44217.50	16.88	0	-908	45316	44882	44466	44032	43616	44675	43825	498	13275	5000	33780	50	1	9851241	4295	16.72	0.72	12	0.26	2607.00	60729.00	52500	20230524	-16.95	36650	20221026	18.96	52500	-16.95	20230524	38150	14.29	20230103	52500	-16.95	20230524	36650	18.96	20221026	0.71	N	005180	5000	497 억	1663255	N	N	0	N	N
37	20230725	130203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44150	-300	5	-0.67	755938650	17003	93.14	44800	44800	44000	57700	31150	44450	44459.13	16.88	0	-2351	45316	44882	44466	44032	43616	44675	43825	498	13275	5000	33780	50	1	9851241	4349	16.94	0.73	12	0.17	2607.00	60729.00	52500	20230524	-15.90	36650	20221026	20.46	52500	-15.90	20230524	38150	15.73	20230103	52500	-15.90	20230524	36650	20.46	20221026	0.71	N	005180	5000	497 억	1663255	N	N	0	N	N
38	20230725	120203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44550	100	2	0.22	580259150	13048	71.48	44800	44800	44000	57700	31150	44450	44471.12	16.88	0	-1786	45316	44882	44466	44032	43616	44675	43825	498	13275	5000	33780	50	1	9851241	4389	17.09	0.73	12	0.13	2607.00	60729.00	52500	20230524	-15.14	36650	20221026	21.56	52500	-15.14	20230524	38150	16.78	20230103	52500	-15.14	20230524	36650	21.56	20221026	0.71	N	005180	5000	497 억	1663255	N	N	0	N	N
39	20230725	110202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44350	-100	5	-0.22	372382250	8389	45.95	44800	44800	44000	57700	31150	44450	44389.35	16.88	0	-230	45316	44882	44466	44032	43616	44675	43825	498	13275	5000	33780	50	1	9851241	4369	17.01	0.73	12	0.09	2607.00	60729.00	52500	20230524	-15.52	36650	20221026	21.01	52500	-15.52	20230524	38150	16.25	20230103	52500	-15.52	20230524	36650	21.01	20221026	0.71	N	005180	5000	497 억	1663255	N	N	0	N	N
40	20230725	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44300	-150	5	-0.34	205029500	4619	25.30	44800	44800	44000	57700	31150	44450	44388.29	16.88	0	-440	45316	44882	44466	44032	43616	44675	43825	498	13275	5000	33780	50	1	9851241	4364	16.99	0.73	12	0.05	2607.00	60729.00	52500	20230524	-15.62	36650	20221026	20.87	52500	-15.62	20230524	38150	16.12	20230103	52500	-15.62	20230524	36650	20.87	20221026	0.71	N	005180	5000	497 억	1663255	N	N	0	N	N
41	20230725	090202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44800	350	2	0.79	3402800	76	0.42	44800	44800	44600	57700	31150	44450	44773.68	16.88	0	-2	45316	44882	44466	44032	43616	44675	43825	498	13275	5000	33780	50	1	9851241	4413	17.18	0.74	12	0.00	2607.00	60729.00	52500	20230524	-14.67	36650	20221026	22.24	52500	-14.67	20230524	38150	17.43	20230103	52500	-14.67	20230524	36650	22.24	20221026	0.71	N	005180	5000	497 억	1663255	N	N	0	N	N
42	20230724	160202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44450	-300	5	-0.67	807100300	18225	58.82	44850	44900	44050	58100	31350	44750	44285.29	16.85	0	-2773	45716	45232	44316	43832	42916	45475	44075	498	13375	5000	34010	50	1	9851241	4379	17.05	0.73	12	0.19	2607.00	60729.00	52500	20230524	-15.33	36650	20221026	21.28	52500	-15.33	20230524	38150	16.51	20230103	52500	-15.33	20230524	36650	21.28	20221026	0.70	N	005180	5000	497 억	1660005	N	N	0	N	N
43	20230724	150201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44450	-300	5	-0.67	781622800	17651	56.97	44850	44900	44050	58100	31350	44750	44282.07	16.85	0	-2613	45716	45232	44316	43832	42916	45475	44075	498	13375	5000	34010	50	1	9851241	4379	17.05	0.73	12	0.18	2607.00	60729.00	52500	20230524	-15.33	36650	20221026	21.28	52500	-15.33	20230524	38150	16.51	20230103	52500	-15.33	20230524	36650	21.28	20221026	0.70	N	005180	5000	497 억	1660005	N	N	0	N	N
44	20230724	140159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44350	-400	5	-0.89	706783400	15963	51.52	44850	44900	44050	58100	31350	44750	44276.35	16.85	0	-2150	45716	45232	44316	43832	42916	45475	44075	498	13375	5000	34010	50	1	9851241	4369	17.01	0.73	12	0.16	2607.00	60729.00	52500	20230524	-15.52	36650	20221026	21.01	52500	-15.52	20230524	38150	16.25	20230103	52500	-15.52	20230524	36650	21.01	20221026	0.70	N	005180	5000	497 억	1660005	N	N	0	N	N
45	20230724	130202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44400	-350	5	-0.78	590916550	13347	43.08	44850	44900	44050	58100	31350	44750	44273.36	16.85	0	-1389	45716	45232	44316	43832	42916	45475	44075	498	13375	5000	34010	50	1	9851241	4374	17.03	0.73	12	0.14	2607.00	60729.00	52500	20230524	-15.43	36650	20221026	21.15	52500	-15.43	20230524	38150	16.38	20230103	52500	-15.43	20230524	36650	21.15	20221026	0.70	N	005180	5000	497 억	1660005	N	N	0	N	N
46	20230724	120201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44300	-450	5	-1.01	481705900	10882	35.12	44850	44900	44050	58100	31350	44750	44266.30	16.85	0	-949	45716	45232	44316	43832	42916	45475	44075	498	13375	5000	34010	50	1	9851241	4364	16.99	0.73	12	0.11	2607.00	60729.00	52500	20230524	-15.62	36650	20221026	20.87	52500	-15.62	20230524	38150	16.12	20230103	52500	-15.62	20230524	36650	20.87	20221026	0.70	N	005180	5000	497 억	1660005	N	N	0	N	N
47	20230724	110202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44350	-400	5	-0.89	346835300	7835	25.29	44850	44900	44050	58100	31350	44750	44267.43	16.85	0	-699	45716	45232	44316	43832	42916	45475	44075	498	13375	5000	34010	50	1	9851241	4369	17.01	0.73	12	0.08	2607.00	60729.00	52500	20230524	-15.52	36650	20221026	21.01	52500	-15.52	20230524	38150	16.25	20230103	52500	-15.52	20230524	36650	21.01	20221026	0.70	N	005180	5000	497 억	1660005	N	N	0	N	N
48	20230724	100159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44200	-550	5	-1.23	245490350	5546	17.90	44850	44900	44050	58100	31350	44750	44264.40	16.85	0	-82	45716	45232	44316	43832	42916	45475	44075	498	13375	5000	34010	50	1	9851241	4354	16.95	0.73	12	0.06	2607.00	60729.00	52500	20230524	-15.81	36650	20221026	20.60	52500	-15.81	20230524	38150	15.86	20230103	52500	-15.81	20230524	36650	20.60	20221026	0.70	N	005180	5000	497 억	1660005	N	N	0	N	N
49	20230724	090200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44550	-200	5	-0.45	29738450	664	2.14	44850	44900	44550	58100	31350	44750	44786.82	16.85	0	-438	45716	45232	44316	43832	42916	45475	44075	498	13375	5000	34010	50	1	9851241	4389	17.09	0.73	12	0.01	2607.00	60729.00	52500	20230524	-15.14	36650	20221026	21.56	52500	-15.14	20230524	38150	16.78	20230103	52500	-15.14	20230524	36650	21.56	20221026	0.70	N	005180	5000	497 억	1660005	N	N	0	N	N
50	20230721	160200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44750	950	2	2.17	1376721550	30943	133.39	43950	44800	43400	56900	30700	43800	44492.14	16.82	0	-5344	44500	44150	43500	43150	42500	44325	43325	498	13100	5000	33280	50	1	9851241	4408	17.17	0.74	12	0.31	2607.00	60729.00	52500	20230524	-14.76	36650	20221026	22.10	52500	-14.76	20230524	38150	17.30	20230103	52500	-14.76	20230524	36650	22.10	20221026	0.71	N	005180	5000	497 억	1656615	N	N	11	N	N
51	20230721	150201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44700	900	2	2.05	1315917600	29583	127.52	43950	44800	43400	56900	30700	43800	44482.34	16.82	0	-5328	44500	44150	43500	43150	42500	44325	43325	498	13100	5000	33280	50	1	9851241	4404	17.15	0.74	12	0.30	2607.00	60729.00	52500	20230524	-14.86	36650	20221026	21.96	52500	-14.86	20230524	38150	17.17	20230103	52500	-14.86	20230524	36650	21.96	20221026	0.71	N	005180	5000	497 억	1656615	N	N	11	N	N
52	20230721	140200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44750	950	2	2.17	1147227400	25809	111.26	43950	44800	43400	56900	30700	43800	44450.80	16.82	0	-4912	44500	44150	43500	43150	42500	44325	43325	498	13100	5000	33280	50	1	9851241	4408	17.17	0.74	12	0.26	2607.00	60729.00	52500	20230524	-14.76	36650	20221026	22.10	52500	-14.76	20230524	38150	17.30	20230103	52500	-14.76	20230524	36650	22.10	20221026	0.71	N	005180	5000	497 억	1656615	N	N	11	N	N
53	20230721	130200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44650	850	2	1.94	1022929250	23028	99.27	43950	44800	43400	56900	30700	43800	44421.24	16.82	0	-4499	44500	44150	43500	43150	42500	44325	43325	498	13100	5000	33280	50	1	9851241	4399	17.13	0.74	12	0.23	2607.00	60729.00	52500	20230524	-14.95	36650	20221026	21.83	52500	-14.95	20230524	38150	17.04	20230103	52500	-14.95	20230524	36650	21.83	20221026	0.71	N	005180	5000	497 억	1656615	N	N	11	N	N
54	20230721	120201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44750	950	2	2.17	856248050	19298	83.19	43950	44800	43400	56900	30700	43800	44369.93	16.82	0	-3259	44500	44150	43500	43150	42500	44325	43325	498	13100	5000	33280	50	1	9851241	4408	17.17	0.74	12	0.20	2607.00	60729.00	52500	20230524	-14.76	36650	20221026	22.10	52500	-14.76	20230524	38150	17.30	20230103	52500	-14.76	20230524	36650	22.10	20221026	0.71	N	005180	5000	497 억	1656615	N	N	11	N	N
55	20230721	110201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44550	750	2	1.71	631994750	14272	61.52	43950	44800	43400	56900	30700	43800	44282.31	16.82	0	-682	44500	44150	43500	43150	42500	44325	43325	498	13100	5000	33280	50	1	9851241	4389	17.09	0.73	12	0.14	2607.00	60729.00	52500	20230524	-15.14	36650	20221026	21.56	52500	-15.14	20230524	38150	16.78	20230103	52500	-15.14	20230524	36650	21.56	20221026	0.71	N	005180	5000	497 억	1656615	N	N	11	N	N
56	20230721	100202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44350	550	2	1.26	381486250	8647	37.27	43950	44600	43400	56900	30700	43800	44117.94	16.82	0	-703	44500	44150	43500	43150	42500	44325	43325	498	13100	5000	33280	50	1	9851241	4369	17.01	0.73	12	0.09	2607.00	60729.00	52500	20230524	-15.52	36650	20221026	21.01	52500	-15.52	20230524	38150	16.25	20230103	52500	-15.52	20230524	36650	21.01	20221026	0.71	N	005180	5000	497 억	1656615	N	N	11	N	N
57	20230721	090201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43950	150	2	0.34	49833900	1134	4.89	43950	44000	43900	56900	30700	43800	43945.88	16.82	0	-948	44500	44150	43500	43150	42500	44325	43325	498	13100	5000	33280	50	1	9851241	4330	16.86	0.72	12	0.01	2607.00	60729.00	52500	20230524	-16.29	36650	20221026	19.92	52500	-16.29	20230524	38150	15.20	20230103	52500	-16.29	20230524	36650	19.92	20221026	0.71	N	005180	5000	497 억	1656615	N	N	11	N	N
58	20230720	160201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43800	450	2	1.04	1008254900	23096	63.64	43500	43850	42850	56300	30350	43350	43654.96	16.87	0	-5562	44316	43832	42966	42482	41616	44075	42725	498	12975	5000	32940	50	1	9851241	4315	16.80	0.72	12	0.23	2607.00	60729.00	52500	20230524	-16.57	36650	20221026	19.51	52500	-16.57	20230524	38150	14.81	20230103	52500	-16.57	20230524	36650	19.51	20221026	0.67	N	005180	5000	497 억	1661672	N	N	11	N	N
59	20230720	150200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43800	450	2	1.04	969931300	22221	61.23	43500	43850	42850	56300	30350	43350	43649.31	16.87	0	-5341	44316	43832	42966	42482	41616	44075	42725	498	12975	5000	32940	50	1	9851241	4315	16.80	0.72	12	0.23	2607.00	60729.00	52500	20230524	-16.57	36650	20221026	19.51	52500	-16.57	20230524	38150	14.81	20230103	52500	-16.57	20230524	36650	19.51	20221026	0.67	N	005180	5000	497 억	1661672	N	N	0	N	N
60	20230720	140159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43750	400	2	0.92	743451000	17047	46.97	43500	43800	42850	56300	30350	43350	43611.84	16.87	0	-4639	44316	43832	42966	42482	41616	44075	42725	498	12975	5000	32940	50	1	9851241	4310	16.78	0.72	12	0.17	2607.00	60729.00	52500	20230524	-16.67	36650	20221026	19.37	52500	-16.67	20230524	38150	14.68	20230103	52500	-16.67	20230524	36650	19.37	20221026	0.67	N	005180	5000	497 억	1661672	N	N	0	N	N
61	20230720	130200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43750	400	2	0.92	589732000	13534	37.29	43500	43800	42850	56300	30350	43350	43574.11	16.87	0	-3950	44316	43832	42966	42482	41616	44075	42725	498	12975	5000	32940	50	1	9851241	4310	16.78	0.72	12	0.14	2607.00	60729.00	52500	20230524	-16.67	36650	20221026	19.37	52500	-16.67	20230524	38150	14.68	20230103	52500	-16.67	20230524	36650	19.37	20221026	0.67	N	005180	5000	497 억	1661672	N	N	0	N	N
62	20230720	120200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43750	400	2	0.92	432833450	9948	27.41	43500	43800	42850	56300	30350	43350	43509.59	16.87	0	-2755	44316	43832	42966	42482	41616	44075	42725	498	12975	5000	32940	50	1	9851241	4310	16.78	0.72	12	0.10	2607.00	60729.00	52500	20230524	-16.67	36650	20221026	19.37	52500	-16.67	20230524	38150	14.68	20230103	52500	-16.67	20230524	36650	19.37	20221026	0.67	N	005180	5000	497 억	1661672	N	N	0	N	N
63	20230720	110200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43500	150	2	0.35	230259150	5313	14.64	43500	43650	42850	56300	30350	43350	43338.82	16.87	0	-1318	44316	43832	42966	42482	41616	44075	42725	498	12975	5000	32940	50	1	9851241	4285	16.69	0.72	12	0.05	2607.00	60729.00	52500	20230524	-17.14	36650	20221026	18.69	52500	-17.14	20230524	38150	14.02	20230103	52500	-17.14	20230524	36650	18.69	20221026	0.67	N	005180	5000	497 억	1661672	N	N	0	N	N
64	20230720	100159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43350	0	3	0.00	156820300	3624	9.99	43500	43500	42850	56300	30350	43350	43272.71	16.87	0	-975	44316	43832	42966	42482	41616	44075	42725	498	12975	5000	32940	50	1	9851241	4271	16.63	0.71	12	0.04	2607.00	60729.00	52500	20230524	-17.43	36650	20221026	18.28	52500	-17.43	20230524	38150	13.63	20230103	52500	-17.43	20230524	36650	18.28	20221026	0.67	N	005180	5000	497 억	1661672	N	N	0	N	N
65	20230720	090159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43050	-300	5	-0.69	6319950	146	0.40	43500	43500	43050	56300	30350	43350	43287.33	16.87	0	-43	44316	43832	42966	42482	41616	44075	42725	498	12975	5000	32940	50	1	9851241	4241	16.51	0.71	12	0.00	2607.00	60729.00	52500	20230524	-18.00	36650	20221026	17.46	52500	-18.00	20230524	38150	12.84	20230103	52500	-18.00	20230524	36650	17.46	20221026	0.67	N	005180	5000	497 억	1661672	N	N	0	N	N
66	20230719	160203	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43350	500	2	1.17	1556323200	36269	153.21	42850	43450	42100	55700	30000	42850	42910.37	16.81	0	5237	44550	43700	43250	42400	41950	43475	42175	498	12850	5000	32560	50	1	9851241	4271	16.63	0.71	12	0.37	2607.00	60729.00	52500	20230524	-17.43	36650	20221026	18.28	52500	-17.43	20230524	38150	13.63	20230103	52500	-17.43	20230524	36650	18.28	20221026	0.67	N	005180	5000	497 억	1656025	N	N	17	N	N
67	20230719	150201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43350	500	2	1.17	1456212050	33960	143.45	42850	43450	42100	55700	30000	42850	42880.21	16.81	0	4494	44550	43700	43250	42400	41950	43475	42175	498	12850	5000	32560	50	1	9851241	4271	16.63	0.71	12	0.34	2607.00	60729.00	52500	20230524	-17.43	36650	20221026	18.28	52500	-17.43	20230524	38150	13.63	20230103	52500	-17.43	20230524	36650	18.28	20221026	0.67	N	005180	5000	497 억	1656025	N	N	17	N	N
68	20230719	140202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43300	450	2	1.05	1224179550	28602	120.82	42850	43450	42100	55700	30000	42850	42800.49	16.81	0	3480	44550	43700	43250	42400	41950	43475	42175	498	12850	5000	32560	50	1	9851241	4266	16.61	0.71	12	0.29	2607.00	60729.00	52500	20230524	-17.52	36650	20221026	18.14	52500	-17.52	20230524	38150	13.50	20230103	52500	-17.52	20230524	36650	18.14	20221026	0.67	N	005180	5000	497 억	1656025	N	N	17	N	N
69	20230719	130200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43150	300	2	0.70	1023883000	23972	101.26	42850	43250	42100	55700	30000	42850	42711.62	16.81	0	3380	44550	43700	43250	42400	41950	43475	42175	498	12850	5000	32560	50	1	9851241	4251	16.55	0.71	12	0.24	2607.00	60729.00	52500	20230524	-17.81	36650	20221026	17.74	52500	-17.81	20230524	38150	13.11	20230103	52500	-17.81	20230524	36650	17.74	20221026	0.67	N	005180	5000	497 억	1656025	N	N	17	N	N
70	20230719	120202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42900	50	2	0.12	846602500	19849	83.85	42850	43150	42100	55700	30000	42850	42652.15	16.81	0	2455	44550	43700	43250	42400	41950	43475	42175	498	12850	5000	32560	50	1	9851241	4226	16.46	0.71	12	0.20	2607.00	60729.00	52500	20230524	-18.29	36650	20221026	17.05	52500	-18.29	20230524	38150	12.45	20230103	52500	-18.29	20230524	36650	17.05	20221026	0.67	N	005180	5000	497 억	1656025	N	N	17	N	N
71	20230719	110201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42500	-350	5	-0.82	637853750	14981	63.28	42850	43150	42100	55700	30000	42850	42577.51	16.81	0	1858	44550	43700	43250	42400	41950	43475	42175	498	12850	5000	32560	50	1	9851241	4187	16.30	0.70	12	0.15	2607.00	60729.00	52500	20230524	-19.05	36650	20221026	15.96	52500	-19.05	20230524	38150	11.40	20230103	52500	-19.05	20230524	36650	15.96	20221026	0.67	N	005180	5000	497 억	1656025	N	N	17	N	N
72	20230719	100201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42300	-550	5	-1.28	416414300	9771	41.27	42850	43150	42100	55700	30000	42850	42617.37	16.81	0	-322	44550	43700	43250	42400	41950	43475	42175	498	12850	5000	32560	50	1	9851241	4167	16.23	0.70	12	0.10	2607.00	60729.00	52500	20230524	-19.43	36650	20221026	15.42	52500	-19.43	20230524	38150	10.88	20230103	52500	-19.43	20230524	36650	15.42	20221026	0.67	N	005180	5000	497 억	1656025	N	N	17	N	N
73	20230719	090202	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43050	200	2	0.47	12862550	300	1.27	42850	43150	42850	55700	30000	42850	42875.17	16.81	0	2	44550	43700	43250	42400	41950	43475	42175	498	12850	5000	32560	50	1	9851241	4241	16.51	0.71	12	0.00	2607.00	60729.00	52500	20230524	-18.00	36650	20221026	17.46	52500	-18.00	20230524	38150	12.84	20230103	52500	-18.00	20230524	36650	17.46	20221026	0.67	N	005180	5000	497 억	1656025	N	N	17	N	N
74	20230718	160201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42850	-1100	5	-2.50	1008658650	23362	129.01	43950	44100	42800	57100	30800	43950	43177.41	16.88	0	-5970	44850	44400	44050	43600	43250	44225	43425	498	13150	5000	33400	50	1	9851241	4221	16.44	0.71	12	0.24	2607.00	60729.00	52500	20230524	-18.38	36650	20221026	16.92	52500	-18.38	20230524	38150	12.32	20230103	52500	-18.38	20230524	36650	16.92	20221026	0.66	N	005180	5000	497 억	1662585	N	N	17	N	N
75	20230718	150200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42950	-1000	5	-2.28	919521250	21282	117.53	43950	44100	42850	57100	30800	43950	43206.52	16.88	0	-6160	44850	44400	44050	43600	43250	44225	43425	498	13150	5000	33400	50	1	9851241	4231	16.47	0.71	12	0.22	2607.00	60729.00	52500	20230524	-18.19	36650	20221026	17.19	52500	-18.19	20230524	38150	12.58	20230103	52500	-18.19	20230524	36650	17.19	20221026	0.66	N	005180	5000	497 억	1662585	N	N	152	N	N
76	20230718	140159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	42950	-1000	5	-2.28	770532950	17811	98.36	43950	44100	42900	57100	30800	43950	43261.63	16.88	0	-5221	44850	44400	44050	43600	43250	44225	43425	498	13150	5000	33400	50	1	9851241	4231	16.47	0.71	12	0.18	2607.00	60729.00	52500	20230524	-18.19	36650	20221026	17.19	52500	-18.19	20230524	38150	12.58	20230103	52500	-18.19	20230524	36650	17.19	20221026	0.66	N	005180	5000	497 억	1662585	N	N	152	N	N
77	20230718	130200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43100	-850	5	-1.93	519547150	11975	66.13	43950	44100	43050	57100	30800	43950	43385.98	16.88	0	-4018	44850	44400	44050	43600	43250	44225	43425	498	13150	5000	33400	50	1	9851241	4246	16.53	0.71	12	0.12	2607.00	60729.00	52500	20230524	-17.90	36650	20221026	17.60	52500	-17.90	20230524	38150	12.98	20230103	52500	-17.90	20230524	36650	17.60	20221026	0.66	N	005180	5000	497 억	1662585	N	N	152	N	N
78	20230718	120201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43150	-800	5	-1.82	422589350	9726	53.71	43950	44100	43100	57100	30800	43950	43449.45	16.88	0	-2959	44850	44400	44050	43600	43250	44225	43425	498	13150	5000	33400	50	1	9851241	4251	16.55	0.71	12	0.10	2607.00	60729.00	52500	20230524	-17.81	36650	20221026	17.74	52500	-17.81	20230524	38150	13.11	20230103	52500	-17.81	20230524	36650	17.74	20221026	0.66	N	005180	5000	497 억	1662585	N	N	152	N	N
79	20230718	110201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43200	-750	5	-1.71	313752850	7205	39.79	43950	44100	43150	57100	30800	43950	43546.54	16.88	0	-1857	44850	44400	44050	43600	43250	44225	43425	498	13150	5000	33400	50	1	9851241	4256	16.57	0.71	12	0.07	2607.00	60729.00	52500	20230524	-17.71	36650	20221026	17.87	52500	-17.71	20230524	38150	13.24	20230103	52500	-17.71	20230524	36650	17.87	20221026	0.66	N	005180	5000	497 억	1662585	N	N	152	N	N
80	20230718	100200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43600	-350	5	-0.80	122336850	2796	15.44	43950	44100	43500	57100	30800	43950	43754.24	16.88	0	-1107	44850	44400	44050	43600	43250	44225	43425	498	13150	5000	33400	50	1	9851241	4295	16.72	0.72	12	0.03	2607.00	60729.00	52500	20230524	-16.95	36650	20221026	18.96	52500	-16.95	20230524	38150	14.29	20230103	52500	-16.95	20230524	36650	18.96	20221026	0.66	N	005180	5000	497 억	1662585	N	N	152	N	N
81	20230718	090158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44100	150	2	0.34	5670750	129	0.71	43950	44100	43950	57100	30800	43950	43959.30	16.88	0	4	44850	44400	44050	43600	43250	44225	43425	498	13150	5000	33400	50	1	9851241	4344	16.92	0.73	12	0.00	2607.00	60729.00	52500	20230524	-16.00	36650	20221026	20.33	52500	-16.00	20230524	38150	15.60	20230103	52500	-16.00	20230524	36650	20.33	20221026	0.66	N	005180	5000	497 억	1662585	N	N	152	N	N
82	20230717	160201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43950	-50	5	-0.11	794088700	18101	67.79	44500	44500	43700	57200	30800	44000	43868.86	16.89	0	-1577	44633	44316	43883	43566	43133	44100	43350	498	13200	5000	33440	50	1	9851241	4330	16.86	0.72	12	0.18	2607.00	60729.00	52500	20230524	-16.29	36650	20221026	19.92	52500	-16.29	20230524	38150	15.20	20230103	52500	-16.29	20230524	36650	19.92	20221026	0.66	N	005180	5000	497 억	1664072	N	N	152	N	N
83	20230717	150200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43750	-250	5	-0.57	730599850	16656	62.38	44500	44500	43700	57200	30800	44000	43864.06	16.89	0	-1666	44633	44316	43883	43566	43133	44100	43350	498	13200	5000	33440	50	1	9851241	4310	16.78	0.72	12	0.17	2607.00	60729.00	52500	20230524	-16.67	36650	20221026	19.37	52500	-16.67	20230524	38150	14.68	20230103	52500	-16.67	20230524	36650	19.37	20221026	0.66	N	005180	5000	497 억	1664072	N	N	16	N	N
84	20230717	140201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43850	-150	5	-0.34	637220550	14524	54.39	44500	44500	43700	57200	30800	44000	43873.63	16.89	0	-1944	44633	44316	43883	43566	43133	44100	43350	498	13200	5000	33440	50	1	9851241	4320	16.82	0.72	12	0.15	2607.00	60729.00	52500	20230524	-16.48	36650	20221026	19.65	52500	-16.48	20230524	38150	14.94	20230103	52500	-16.48	20230524	36650	19.65	20221026	0.66	N	005180	5000	497 억	1664072	N	N	16	N	N
85	20230717	130158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43750	-250	5	-0.57	562975000	12829	48.04	44500	44500	43700	57200	30800	44000	43883.00	16.89	0	-1927	44633	44316	43883	43566	43133	44100	43350	498	13200	5000	33440	50	1	9851241	4310	16.78	0.72	12	0.13	2607.00	60729.00	52500	20230524	-16.67	36650	20221026	19.37	52500	-16.67	20230524	38150	14.68	20230103	52500	-16.67	20230524	36650	19.37	20221026	0.66	N	005180	5000	497 억	1664072	N	N	16	N	N
86	20230717	120201	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43700	-300	5	-0.68	505361600	11512	43.11	44500	44500	43700	57200	30800	44000	43898.68	16.89	0	-1986	44633	44316	43883	43566	43133	44100	43350	498	13200	5000	33440	50	1	9851241	4305	16.76	0.72	12	0.12	2607.00	60729.00	52500	20230524	-16.76	36650	20221026	19.24	52500	-16.76	20230524	38150	14.55	20230103	52500	-16.76	20230524	36650	19.24	20221026	0.66	N	005180	5000	497 억	1664072	N	N	16	N	N
87	20230717	110159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43950	-50	5	-0.11	288894200	6573	24.62	44500	44500	43700	57200	30800	44000	43951.65	16.89	0	-2292	44633	44316	43883	43566	43133	44100	43350	498	13200	5000	33440	50	1	9851241	4330	16.86	0.72	12	0.07	2607.00	60729.00	52500	20230524	-16.29	36650	20221026	19.92	52500	-16.29	20230524	38150	15.20	20230103	52500	-16.29	20230524	36650	19.92	20221026	0.66	N	005180	5000	497 억	1664072	N	N	16	N	N
88	20230717	100159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43800	-200	5	-0.45	183294800	4168	15.61	44500	44500	43700	57200	30800	44000	43976.68	16.89	0	-2002	44633	44316	43883	43566	43133	44100	43350	498	13200	5000	33440	50	1	9851241	4315	16.80	0.72	12	0.04	2607.00	60729.00	52500	20230524	-16.57	36650	20221026	19.51	52500	-16.57	20230524	38150	14.81	20230103	52500	-16.57	20230524	36650	19.51	20221026	0.66	N	005180	5000	497 억	1664072	N	N	16	N	N
89	20230717	090200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44200	200	2	0.45	13425250	303	1.13	44500	44500	44200	57200	30800	44000	44307.76	16.89	0	-1	44633	44316	43883	43566	43133	44100	43350	498	13200	5000	33440	50	1	9851241	4354	16.95	0.73	12	0.00	2607.00	60729.00	52500	20230524	-15.81	36650	20221026	20.60	52500	-15.81	20230524	38150	15.86	20230103	52500	-15.81	20230524	36650	20.60	20221026	0.66	N	005180	5000	497 억	1664072	N	N	16	N	N
90	20230714	160159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44000	-200	5	-0.45	1164529500	26655	148.43	44200	44200	43450	57400	30950	44200	43688.53	16.87	0	2489	45066	44632	44366	43932	43666	44850	44150	498	13225	5000	33590	50	1	9851241	4335	16.88	0.72	12	0.27	2607.00	60729.00	52500	20230524	-16.19	36650	20221026	20.05	52500	-16.19	20230524	38150	15.33	20230103	52500	-16.19	20230524	36650	20.05	20221026	0.66	N	005180	5000	497 억	1662031	N	N	16	N	N
91	20230714	150200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43900	-300	5	-0.68	1061361750	24306	135.35	44200	44200	43450	57400	30950	44200	43666.66	16.87	0	2268	45066	44632	44366	43932	43666	44850	44150	498	13225	5000	33590	50	1	9851241	4325	16.84	0.72	12	0.25	2607.00	60729.00	52500	20230524	-16.38	36650	20221026	19.78	52500	-16.38	20230524	38150	15.07	20230103	52500	-16.38	20230524	36650	19.78	20221026	0.66	N	005180	5000	497 억	1662031	N	N	64	N	N
92	20230714	140159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43850	-350	5	-0.79	904904400	20736	115.47	44200	44200	43450	57400	30950	44200	43639.29	16.87	0	472	45066	44632	44366	43932	43666	44850	44150	498	13225	5000	33590	50	1	9851241	4320	16.82	0.72	12	0.21	2607.00	60729.00	52500	20230524	-16.48	36650	20221026	19.65	52500	-16.48	20230524	38150	14.94	20230103	52500	-16.48	20230524	36650	19.65	20221026	0.66	N	005180	5000	497 억	1662031	N	N	64	N	N
93	20230714	130158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43750	-450	5	-1.02	833342350	19100	106.36	44200	44200	43450	57400	30950	44200	43630.49	16.87	0	231	45066	44632	44366	43932	43666	44850	44150	498	13225	5000	33590	50	1	9851241	4310	16.78	0.72	12	0.19	2607.00	60729.00	52500	20230524	-16.67	36650	20221026	19.37	52500	-16.67	20230524	38150	14.68	20230103	52500	-16.67	20230524	36650	19.37	20221026	0.66	N	005180	5000	497 억	1662031	N	N	64	N	N
94	20230714	120159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43500	-700	5	-1.58	776487150	17798	99.11	44200	44200	43450	57400	30950	44200	43627.78	16.87	0	-691	45066	44632	44366	43932	43666	44850	44150	498	13225	5000	33590	50	1	9851241	4285	16.69	0.72	12	0.18	2607.00	60729.00	52500	20230524	-17.14	36650	20221026	18.69	52500	-17.14	20230524	38150	14.02	20230103	52500	-17.14	20230524	36650	18.69	20221026	0.66	N	005180	5000	497 억	1662031	N	N	64	N	N
95	20230714	110159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43550	-650	5	-1.47	596837800	13671	76.13	44200	44200	43450	57400	30950	44200	43657.22	16.87	0	-1424	45066	44632	44366	43932	43666	44850	44150	498	13225	5000	33590	50	1	9851241	4290	16.71	0.72	12	0.14	2607.00	60729.00	52500	20230524	-17.05	36650	20221026	18.83	52500	-17.05	20230524	38150	14.15	20230103	52500	-17.05	20230524	36650	18.83	20221026	0.66	N	005180	5000	497 억	1662031	N	N	64	N	N
96	20230714	100200	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43550	-650	5	-1.47	288305600	6588	36.69	44200	44200	43550	57400	30950	44200	43762.23	16.87	0	-1045	45066	44632	44366	43932	43666	44850	44150	498	13225	5000	33590	50	1	9851241	4290	16.71	0.72	12	0.07	2607.00	60729.00	52500	20230524	-17.05	36650	20221026	18.83	52500	-17.05	20230524	38150	14.15	20230103	52500	-17.05	20230524	36650	18.83	20221026	0.66	N	005180	5000	497 억	1662031	N	N	64	N	N
97	20230714	090159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43850	-350	5	-0.79	12081100	275	1.53	44200	44200	43800	57400	30950	44200	43931.27	16.87	0	-77	45066	44632	44366	43932	43666	44850	44150	498	13225	5000	33590	50	1	9851241	4320	16.82	0.72	12	0.00	2607.00	60729.00	52500	20230524	-16.48	36650	20221026	19.65	52500	-16.48	20230524	38150	14.94	20230103	52500	-16.48	20230524	36650	19.65	20221026	0.66	N	005180	5000	497 억	1662031	N	N	64	N	N
98	20230713	160158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44200	100	2	0.23	794994500	17897	70.78	44150	44800	44100	57300	30900	44100	44420.55	16.88	0	-1595	44533	44316	43983	43766	43433	44425	43875	498	13200	5000	33510	50	1	9851241	4354	16.95	0.73	12	0.18	2607.00	60729.00	52500	20230524	-15.81	36650	20221026	20.60	52500	-15.81	20230524	38150	15.86	20230103	52500	-15.81	20230524	36650	20.60	20221026	0.66	N	005180	5000	497 억	1663247	N	N	64	N	N
99	20230713	150157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44200	100	2	0.23	730830400	16446	65.04	44150	44800	44100	57300	30900	44100	44438.19	16.88	0	-1205	44533	44316	43983	43766	43433	44425	43875	498	13200	5000	33510	50	1	9851241	4354	16.95	0.73	12	0.17	2607.00	60729.00	52500	20230524	-15.81	36650	20221026	20.60	52500	-15.81	20230524	38150	15.86	20230103	52500	-15.81	20230524	36650	20.60	20221026	0.66	N	005180	5000	497 억	1663247	N	N	0	N	N
100	20230713	140158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44300	200	2	0.45	670641850	15087	59.66	44150	44800	44100	57300	30900	44100	44451.64	16.88	0	-378	44533	44316	43983	43766	43433	44425	43875	498	13200	5000	33510	50	1	9851241	4364	16.99	0.73	12	0.15	2607.00	60729.00	52500	20230524	-15.62	36650	20221026	20.87	52500	-15.62	20230524	38150	16.12	20230103	52500	-15.62	20230524	36650	20.87	20221026	0.66	N	005180	5000	497 억	1663247	N	N	0	N	N
101	20230713	130158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44500	400	2	0.91	577046950	12977	51.32	44150	44800	44100	57300	30900	44100	44466.90	16.88	0	239	44533	44316	43983	43766	43433	44425	43875	498	13200	5000	33510	50	1	9851241	4384	17.07	0.73	12	0.13	2607.00	60729.00	52500	20230524	-15.24	36650	20221026	21.42	52500	-15.24	20230524	38150	16.64	20230103	52500	-15.24	20230524	36650	21.42	20221026	0.66	N	005180	5000	497 억	1663247	N	N	0	N	N
102	20230713	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44450	350	2	0.79	525828200	11826	46.77	44150	44800	44100	57300	30900	44100	44463.74	16.88	0	503	44533	44316	43983	43766	43433	44425	43875	498	13200	5000	33510	50	1	9851241	4379	17.05	0.73	12	0.12	2607.00	60729.00	52500	20230524	-15.33	36650	20221026	21.28	52500	-15.33	20230524	38150	16.51	20230103	52500	-15.33	20230524	36650	21.28	20221026	0.66	N	005180	5000	497 억	1663247	N	N	0	N	N
103	20230713	110159	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44750	650	2	1.47	391833550	8813	34.85	44150	44800	44100	57300	30900	44100	44460.86	16.88	0	807	44533	44316	43983	43766	43433	44425	43875	498	13200	5000	33510	50	1	9851241	4408	17.17	0.74	12	0.09	2607.00	60729.00	52500	20230524	-14.76	36650	20221026	22.10	52500	-14.76	20230524	38150	17.30	20230103	52500	-14.76	20230524	36650	22.10	20221026	0.66	N	005180	5000	497 억	1663247	N	N	0	N	N
104	20230713	100158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44700	600	2	1.36	299842350	6753	26.71	44150	44800	44100	57300	30900	44100	44401.35	16.88	0	1351	44533	44316	43983	43766	43433	44425	43875	498	13200	5000	33510	50	1	9851241	4404	17.15	0.74	12	0.07	2607.00	60729.00	52500	20230524	-14.86	36650	20221026	21.96	52500	-14.86	20230524	38150	17.17	20230103	52500	-14.86	20230524	36650	21.96	20221026	0.66	N	005180	5000	497 억	1663247	N	N	0	N	N
105	20230713	090148	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44150	50	2	0.11	8743050	198	0.78	44150	44350	44100	57300	30900	44100	44156.82	16.88	0	75	44533	44316	43983	43766	43433	44425	43875	498	13200	5000	33510	50	1	9851241	4349	16.94	0.73	12	0.00	2607.00	60729.00	52500	20230524	-15.90	36650	20221026	20.46	52500	-15.90	20230524	38150	15.73	20230103	52500	-15.90	20230524	36650	20.46	20221026	0.66	N	005180	5000	497 억	1663247	N	N	0	N	N
106	20230712	160157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44100	400	2	0.92	1107808050	25268	160.45	43700	44200	43650	56800	30600	43700	43842.27	16.82	0	5985	44500	44100	43750	43350	43000	44075	43325	498	13100	5000	33210	50	1	9851241	4344	16.92	0.73	12	0.26	2607.00	60729.00	52500	20230524	-16.00	36650	20221026	20.33	52500	-16.00	20230524	38150	15.60	20230103	52500	-16.00	20230524	36650	20.33	20221026	0.66	N	005180	5000	497 억	1656800	N	N	0	N	N
107	20230712	150157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43900	200	2	0.46	1059537900	24170	153.48	43700	44200	43650	56800	30600	43700	43836.90	16.82	0	5733	44500	44100	43750	43350	43000	44075	43325	498	13100	5000	33210	50	1	9851241	4325	16.84	0.72	12	0.25	2607.00	60729.00	52500	20230524	-16.38	36650	20221026	19.78	52500	-16.38	20230524	38150	15.07	20230103	52500	-16.38	20230524	36650	19.78	20221026	0.66	N	005180	5000	497 억	1656800	N	N	0	N	N
108	20230712	140156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43850	150	2	0.34	927391950	21160	134.37	43700	44200	43650	56800	30600	43700	43827.60	16.82	0	4994	44500	44100	43750	43350	43000	44075	43325	498	13100	5000	33210	50	1	9851241	4320	16.82	0.72	12	0.21	2607.00	60729.00	52500	20230524	-16.48	36650	20221026	19.65	52500	-16.48	20230524	38150	14.94	20230103	52500	-16.48	20230524	36650	19.65	20221026	0.66	N	005180	5000	497 억	1656800	N	N	0	N	N
109	20230712	130157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43700	0	3	0.00	779581900	17790	112.97	43700	44200	43650	56800	30600	43700	43821.35	16.82	0	4214	44500	44100	43750	43350	43000	44075	43325	498	13100	5000	33210	50	1	9851241	4305	16.76	0.72	12	0.18	2607.00	60729.00	52500	20230524	-16.76	36650	20221026	19.24	52500	-16.76	20230524	38150	14.55	20230103	52500	-16.76	20230524	36650	19.24	20221026	0.66	N	005180	5000	497 억	1656800	N	N	0	N	N
110	20230712	120157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43800	100	2	0.23	645486150	14724	93.50	43700	44200	43650	56800	30600	43700	43839.05	16.82	0	3935	44500	44100	43750	43350	43000	44075	43325	498	13100	5000	33210	50	1	9851241	4315	16.80	0.72	12	0.15	2607.00	60729.00	52500	20230524	-16.57	36650	20221026	19.51	52500	-16.57	20230524	38150	14.81	20230103	52500	-16.57	20230524	36650	19.51	20221026	0.66	N	005180	5000	497 억	1656800	N	N	0	N	N
111	20230712	110157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43900	200	2	0.46	507091700	11570	73.47	43700	44200	43650	56800	30600	43700	43828.15	16.82	0	4306	44500	44100	43750	43350	43000	44075	43325	498	13100	5000	33210	50	1	9851241	4325	16.84	0.72	12	0.12	2607.00	60729.00	52500	20230524	-16.38	36650	20221026	19.78	52500	-16.38	20230524	38150	15.07	20230103	52500	-16.38	20230524	36650	19.78	20221026	0.66	N	005180	5000	497 억	1656800	N	N	0	N	N
112	20230712	100158	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44100	400	2	0.92	406892100	9290	58.99	43700	44150	43650	56800	30600	43700	43798.93	16.82	0	4261	44500	44100	43750	43350	43000	44075	43325	498	13100	5000	33210	50	1	9851241	4344	16.92	0.73	12	0.09	2607.00	60729.00	52500	20230524	-16.00	36650	20221026	20.33	52500	-16.00	20230524	38150	15.60	20230103	52500	-16.00	20230524	36650	20.33	20221026	0.66	N	005180	5000	497 억	1656800	N	N	0	N	N
113	20230712	090157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43650	-50	5	-0.11	28230450	646	4.10	43700	43850	43650	56800	30600	43700	43700.39	16.82	0	-285	44500	44100	43750	43350	43000	44075	43325	498	13100	5000	33210	50	1	9851241	4300	16.74	0.72	12	0.01	2607.00	60729.00	52500	20230524	-16.86	36650	20221026	19.10	52500	-16.86	20230524	38150	14.42	20230103	52500	-16.86	20230524	36650	19.10	20221026	0.66	N	005180	5000	497 억	1656800	N	N	0	N	N
114	20230711	160156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43700	0	3	0.00	680513250	15601	52.89	43700	44150	43400	56800	30600	43700	43619.85	16.83	0	-2515	44766	44232	43816	43282	42866	44025	43075	498	13100	5000	33210	50	1	9851241	4305	16.76	0.72	12	0.16	2607.00	60729.00	52500	20230524	-16.76	36650	20221026	19.24	52500	-16.76	20230524	38150	14.55	20230103	52500	-16.76	20230524	36650	19.24	20221026	0.64	N	005180	5000	497 억	1657934	N	N	0	N	N
115	20230711	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43500	-200	5	-0.46	585689100	13424	45.51	43700	44150	43400	56800	30600	43700	43630.00	16.83	0	-2956	44766	44232	43816	43282	42866	44025	43075	498	13100	5000	33210	50	1	9851241	4285	16.69	0.72	12	0.14	2607.00	60729.00	52500	20230524	-17.14	36650	20221026	18.69	52500	-17.14	20230524	38150	14.02	20230103	52500	-17.14	20230524	36650	18.69	20221026	0.64	N	005180	5000	497 억	1657934	N	N	0	N	N
116	20230711	140155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43450	-250	5	-0.57	456878400	10460	35.46	43700	44150	43450	56800	30600	43700	43678.62	16.83	0	-3578	44766	44232	43816	43282	42866	44025	43075	498	13100	5000	33210	50	1	9851241	4280	16.67	0.72	12	0.11	2607.00	60729.00	52500	20230524	-17.24	36650	20221026	18.55	52500	-17.24	20230524	38150	13.89	20230103	52500	-17.24	20230524	36650	18.55	20221026	0.64	N	005180	5000	497 억	1657934	N	N	0	N	N
117	20230711	130154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43650	-50	5	-0.11	336562000	7697	26.09	43700	44150	43500	56800	30600	43700	43726.39	16.83	0	-2010	44766	44232	43816	43282	42866	44025	43075	498	13100	5000	33210	50	1	9851241	4300	16.74	0.72	12	0.08	2607.00	60729.00	52500	20230524	-16.86	36650	20221026	19.10	52500	-16.86	20230524	38150	14.42	20230103	52500	-16.86	20230524	36650	19.10	20221026	0.64	N	005180	5000	497 억	1657934	N	N	0	N	N
118	20230711	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43550	-150	5	-0.34	292182700	6681	22.65	43700	44150	43500	56800	30600	43700	43733.38	16.83	0	-1794	44766	44232	43816	43282	42866	44025	43075	498	13100	5000	33210	50	1	9851241	4290	16.71	0.72	12	0.07	2607.00	60729.00	52500	20230524	-17.05	36650	20221026	18.83	52500	-17.05	20230524	38150	14.15	20230103	52500	-17.05	20230524	36650	18.83	20221026	0.64	N	005180	5000	497 억	1657934	N	N	0	N	N
119	20230711	110157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43600	-100	5	-0.23	226514600	5173	17.54	43700	44150	43500	56800	30600	43700	43787.86	16.83	0	-1555	44766	44232	43816	43282	42866	44025	43075	498	13100	5000	33210	50	1	9851241	4295	16.72	0.72	12	0.05	2607.00	60729.00	52500	20230524	-16.95	36650	20221026	18.96	52500	-16.95	20230524	38150	14.29	20230103	52500	-16.95	20230524	36650	18.96	20221026	0.64	N	005180	5000	497 억	1657934	N	N	0	N	N
120	20230711	100157	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43900	200	2	0.46	144093650	3288	11.15	43700	44150	43500	56800	30600	43700	43824.10	16.83	0	-636	44766	44232	43816	43282	42866	44025	43075	498	13100	5000	33210	50	1	9851241	4325	16.84	0.72	12	0.03	2607.00	60729.00	52500	20230524	-16.38	36650	20221026	19.78	52500	-16.38	20230524	38150	15.07	20230103	52500	-16.38	20230524	36650	19.78	20221026	0.64	N	005180	5000	497 억	1657934	N	N	0	N	N
121	20230711	090155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43500	-200	5	-0.46	6071600	139	0.47	43700	43700	43500	56800	30600	43700	43680.58	16.83	0	-6	44766	44232	43816	43282	42866	44025	43075	498	13100	5000	33210	50	1	9851241	4285	16.69	0.72	12	0.00	2607.00	60729.00	52500	20230524	-17.14	36650	20221026	18.69	52500	-17.14	20230524	38150	14.02	20230103	52500	-17.14	20230524	36650	18.69	20221026	0.64	N	005180	5000	497 억	1657934	N	N	0	N	N
122	20230710	160155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43700	-800	5	-1.80	1286877100	29497	93.55	44350	44350	43400	57800	31150	44500	43626.86	16.76	0	6633	46233	45366	44583	43716	42933	44975	43325	498	13325	5000	33820	50	1	9851241	4305	16.76	0.72	12	0.30	2607.00	60729.00	52500	20230524	-16.76	36650	20221026	19.24	52500	-16.76	20230524	38150	14.55	20230103	52500	-16.76	20230524	36650	19.24	20221026	0.66	N	005180	5000	497 억	1651091	N	N	0	N	N
123	20230710	150155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43600	-900	5	-2.02	1179836000	27046	85.78	44350	44350	43400	57800	31150	44500	43623.31	16.76	0	6490	46233	45366	44583	43716	42933	44975	43325	498	13325	5000	33820	50	1	9851241	4295	16.72	0.72	12	0.27	2607.00	60729.00	52500	20230524	-16.95	36650	20221026	18.96	52500	-16.95	20230524	38150	14.29	20230103	52500	-16.95	20230524	36650	18.96	20221026	0.66	N	005180	5000	497 억	1651091	N	N	0	N	N
124	20230710	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43500	-1000	5	-2.25	1009780550	23144	73.40	44350	44350	43400	57800	31150	44500	43630.34	16.76	0	4710	46233	45366	44583	43716	42933	44975	43325	498	13325	5000	33820	50	1	9851241	4285	16.69	0.72	12	0.23	2607.00	60729.00	52500	20230524	-17.14	36650	20221026	18.69	52500	-17.14	20230524	38150	14.02	20230103	52500	-17.14	20230524	36650	18.69	20221026	0.66	N	005180	5000	497 억	1651091	N	N	0	N	N
125	20230710	130153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43450	-1050	5	-2.36	801516500	18357	58.22	44350	44350	43400	57800	31150	44500	43662.72	16.76	0	2388	46233	45366	44583	43716	42933	44975	43325	498	13325	5000	33820	50	1	9851241	4280	16.67	0.72	12	0.19	2607.00	60729.00	52500	20230524	-17.24	36650	20221026	18.55	52500	-17.24	20230524	38150	13.89	20230103	52500	-17.24	20230524	36650	18.55	20221026	0.66	N	005180	5000	497 억	1651091	N	N	0	N	N
126	20230710	120156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43550	-950	5	-2.13	630462100	14425	45.75	44350	44350	43400	57800	31150	44500	43706.21	16.76	0	357	46233	45366	44583	43716	42933	44975	43325	498	13325	5000	33820	50	1	9851241	4290	16.71	0.72	12	0.15	2607.00	60729.00	52500	20230524	-17.05	36650	20221026	18.83	52500	-17.05	20230524	38150	14.15	20230103	52500	-17.05	20230524	36650	18.83	20221026	0.66	N	005180	5000	497 억	1651091	N	N	0	N	N
127	20230710	110156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43550	-950	5	-2.13	453578650	10359	32.85	44350	44350	43500	57800	31150	44500	43785.95	16.76	0	-630	46233	45366	44583	43716	42933	44975	43325	498	13325	5000	33820	50	1	9851241	4290	16.71	0.72	12	0.11	2607.00	60729.00	52500	20230524	-17.05	36650	20221026	18.83	52500	-17.05	20230524	38150	14.15	20230103	52500	-17.05	20230524	36650	18.83	20221026	0.66	N	005180	5000	497 억	1651091	N	N	0	N	N
128	20230710	100155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43850	-650	5	-1.46	260286850	5932	18.81	44350	44350	43500	57800	31150	44500	43878.43	16.76	0	-131	46233	45366	44583	43716	42933	44975	43325	498	13325	5000	33820	50	1	9851241	4320	16.82	0.72	12	0.06	2607.00	60729.00	52500	20230524	-16.48	36650	20221026	19.65	52500	-16.48	20230524	38150	14.94	20230103	52500	-16.48	20230524	36650	19.65	20221026	0.66	N	005180	5000	497 억	1651091	N	N	0	N	N
129	20230710	090155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44350	-150	5	-0.34	1640650	37	0.12	44350	44350	44250	57800	31150	44500	44341.89	16.76	0	1	46233	45366	44583	43716	42933	44975	43325	498	13325	5000	33820	50	1	9851241	4369	17.01	0.73	12	0.00	2607.00	60729.00	52500	20230524	-15.52	36650	20221026	21.01	52500	-15.52	20230524	38150	16.25	20230103	52500	-15.52	20230524	36650	21.01	20221026	0.66	N	005180	5000	497 억	1651091	N	N	0	N	N
130	20230707	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44500	-950	5	-2.09	1394180100	31418	133.65	45150	45450	43800	59000	31850	45450	44375.10	16.73	0	643	47016	46232	45616	44832	44216	45925	44525	498	13575	5000	34540	50	1	9851241	4384	17.07	0.73	12	0.32	2607.00	60729.00	52500	20230524	-15.24	36650	20221026	21.42	52500	-15.24	20230524	38150	16.64	20230103	52500	-15.24	20230524	36650	21.42	20221026	0.66	N	005180	5000	497 억	1648086	N	N	0	N	N
131	20230707	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44000	-1450	5	-3.19	1267826900	28566	121.52	45150	45450	43800	59000	31850	45450	44382.37	16.73	0	-224	47016	46232	45616	44832	44216	45925	44525	498	13575	5000	34540	50	1	9851241	4335	16.88	0.72	12	0.29	2607.00	60729.00	52500	20230524	-16.19	36650	20221026	20.05	52500	-16.19	20230524	38150	15.33	20230103	52500	-16.19	20230524	36650	20.05	20221026	0.66	N	005180	5000	497 억	1648086	N	N	0	N	N
132	20230707	140156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	43950	-1500	5	-3.30	1050045400	23612	100.44	45150	45450	43900	59000	31850	45450	44470.84	16.73	0	-1478	47016	46232	45616	44832	44216	45925	44525	498	13575	5000	34540	50	1	9851241	4330	16.86	0.72	12	0.24	2607.00	60729.00	52500	20230524	-16.29	36650	20221026	19.92	52500	-16.29	20230524	38150	15.20	20230103	52500	-16.29	20230524	36650	19.92	20221026	0.66	N	005180	5000	497 억	1648086	N	N	0	N	N
133	20230707	130156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44200	-1250	5	-2.75	793611400	17792	75.68	45150	45450	44200	59000	31850	45450	44604.96	16.73	0	-1898	47016	46232	45616	44832	44216	45925	44525	498	13575	5000	34540	50	1	9851241	4354	16.95	0.73	12	0.18	2607.00	60729.00	52500	20230524	-15.81	36650	20221026	20.60	52500	-15.81	20230524	38150	15.86	20230103	52500	-15.81	20230524	36650	20.60	20221026	0.66	N	005180	5000	497 억	1648086	N	N	0	N	N
134	20230707	120155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44400	-1050	5	-2.31	648960750	14528	61.80	45150	45450	44400	59000	31850	45450	44669.66	16.73	0	-1268	47016	46232	45616	44832	44216	45925	44525	498	13575	5000	34540	50	1	9851241	4374	17.03	0.73	12	0.15	2607.00	60729.00	52500	20230524	-15.43	36650	20221026	21.15	52500	-15.43	20230524	38150	16.38	20230103	52500	-15.43	20230524	36650	21.15	20221026	0.66	N	005180	5000	497 억	1648086	N	N	0	N	N
135	20230707	110155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44400	-1050	5	-2.31	564839650	12636	53.75	45150	45450	44400	59000	31850	45450	44700.83	16.73	0	-705	47016	46232	45616	44832	44216	45925	44525	498	13575	5000	34540	50	1	9851241	4374	17.03	0.73	12	0.13	2607.00	60729.00	52500	20230524	-15.43	36650	20221026	21.15	52500	-15.43	20230524	38150	16.38	20230103	52500	-15.43	20230524	36650	21.15	20221026	0.66	N	005180	5000	497 억	1648086	N	N	0	N	N
136	20230707	100156	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	44600	-850	5	-1.87	340552350	7598	32.32	45150	45450	44600	59000	31850	45450	44821.31	16.73	0	-422	47016	46232	45616	44832	44216	45925	44525	498	13575	5000	34540	50	1	9851241	4394	17.11	0.73	12	0.08	2607.00	60729.00	52500	20230524	-15.05	36650	20221026	21.69	52500	-15.05	20230524	38150	16.91	20230103	52500	-15.05	20230524	36650	21.69	20221026	0.66	N	005180	5000	497 억	1648086	N	N	0	N	N
137	20230707	090155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45000	-450	5	-0.99	20322200	451	1.92	45150	45450	45000	59000	31850	45450	45060.31	16.73	0	11	47016	46232	45616	44832	44216	45925	44525	498	13575	5000	34540	50	1	9851241	4433	17.26	0.74	12	0.00	2607.00	60729.00	52500	20230524	-14.29	36650	20221026	22.78	52500	-14.29	20230524	38150	17.96	20230103	52500	-14.29	20230524	36650	22.78	20221026	0.66	N	005180	5000	497 억	1648086	N	N	0	N	N
138	20230706	160153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45450	-750	5	-1.62	1067214500	23439	99.37	46400	46400	45000	60000	32350	46200	45531.75	16.78	0	-4818	47266	46732	46266	45732	45266	46500	45500	498	13825	5000	35110	50	1	9851241	4477	17.43	0.75	12	0.24	2607.00	60729.00	52500	20230524	-13.43	36650	20221026	24.01	52500	-13.43	20230524	38150	19.13	20230103	52500	-13.43	20230524	36650	24.01	20221026	0.64	N	005180	5000	497 억	1652549	N	N	0	N	N
139	20230706	150154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45450	-750	5	-1.62	1017559300	22346	94.73	46400	46400	45000	60000	32350	46200	45536.53	16.78	0	-4924	47266	46732	46266	45732	45266	46500	45500	498	13825	5000	35110	50	1	9851241	4477	17.43	0.75	12	0.23	2607.00	60729.00	52500	20230524	-13.43	36650	20221026	24.01	52500	-13.43	20230524	38150	19.13	20230103	52500	-13.43	20230524	36650	24.01	20221026	0.64	N	005180	5000	497 억	1652549	N	N	0	N	N
140	20230706	140154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45050	-1150	5	-2.49	956390950	20993	89.00	46400	46400	45000	60000	32350	46200	45557.61	16.78	0	-4966	47266	46732	46266	45732	45266	46500	45500	498	13825	5000	35110	50	1	9851241	4438	17.28	0.74	12	0.21	2607.00	60729.00	52500	20230524	-14.19	36650	20221026	22.92	52500	-14.19	20230524	38150	18.09	20230103	52500	-14.19	20230524	36650	22.92	20221026	0.64	N	005180	5000	497 억	1652549	N	N	0	N	N
141	20230706	130154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45200	-1000	5	-2.16	855825150	18761	79.54	46400	46400	45050	60000	32350	46200	45617.25	16.78	0	-4705	47266	46732	46266	45732	45266	46500	45500	498	13825	5000	35110	50	1	9851241	4453	17.34	0.74	12	0.19	2607.00	60729.00	52500	20230524	-13.90	36650	20221026	23.33	52500	-13.90	20230524	38150	18.48	20230103	52500	-13.90	20230524	36650	23.33	20221026	0.64	N	005180	5000	497 억	1652549	N	N	0	N	N
142	20230706	120154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45200	-1000	5	-2.16	809319200	17731	75.17	46400	46400	45050	60000	32350	46200	45644.31	16.78	0	-4951	47266	46732	46266	45732	45266	46500	45500	498	13825	5000	35110	50	1	9851241	4453	17.34	0.74	12	0.18	2607.00	60729.00	52500	20230524	-13.90	36650	20221026	23.33	52500	-13.90	20230524	38150	18.48	20230103	52500	-13.90	20230524	36650	23.33	20221026	0.64	N	005180	5000	497 억	1652549	N	N	0	N	N
143	20230706	110155	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45500	-700	5	-1.52	599719150	13100	55.54	46400	46400	45500	60000	32350	46200	45780.09	16.78	0	-4493	47266	46732	46266	45732	45266	46500	45500	498	13825	5000	35110	50	1	9851241	4482	17.45	0.75	12	0.13	2607.00	60729.00	52500	20230524	-13.33	36650	20221026	24.15	52500	-13.33	20230524	38150	19.27	20230103	52500	-13.33	20230524	36650	24.15	20221026	0.64	N	005180	5000	497 억	1652549	N	N	0	N	N
144	20230706	100154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45700	-500	5	-1.08	370405350	8072	34.22	46400	46400	45550	60000	32350	46200	45887.68	16.78	0	-2906	47266	46732	46266	45732	45266	46500	45500	498	13825	5000	35110	50	1	9851241	4502	17.53	0.75	12	0.08	2607.00	60729.00	52500	20230524	-12.95	36650	20221026	24.69	52500	-12.95	20230524	38150	19.79	20230103	52500	-12.95	20230524	36650	24.69	20221026	0.64	N	005180	5000	497 억	1652549	N	N	0	N	N
145	20230706	090154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46300	100	2	0.22	31345750	676	2.87	46400	46400	46300	60000	32350	46200	46369.45	16.78	0	-68	47266	46732	46266	45732	45266	46500	45500	498	13825	5000	35110	50	1	9851241	4561	17.76	0.76	12	0.01	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.64	N	005180	5000	497 억	1652549	N	N	0	N	N
146	20230705	160154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46200	-300	5	-0.65	1087720600	23584	84.37	46300	46800	45800	60400	32550	46500	46121.11	16.79	0	-1547	47566	47032	46516	45982	45466	46775	45725	498	13925	5000	35340	50	1	9851241	4551	17.72	0.76	12	0.24	2607.00	60729.00	52500	20230524	-12.00	36650	20221026	26.06	52500	-12.00	20230524	38150	21.10	20230103	52500	-12.00	20230524	36650	26.06	20221026	0.68	N	005180	5000	497 억	1654438	N	N	0	N	N
147	20230705	150153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	45900	-600	5	-1.29	1020265200	22116	79.12	46300	46800	45800	60400	32550	46500	46132.45	16.79	0	-1926	47566	47032	46516	45982	45466	46775	45725	498	13925	5000	35340	50	1	9851241	4522	17.61	0.76	12	0.22	2607.00	60729.00	52500	20230524	-12.57	36650	20221026	25.24	52500	-12.57	20230524	38150	20.31	20230103	52500	-12.57	20230524	36650	25.24	20221026	0.68	N	005180	5000	497 억	1654438	N	N	0	N	N
148	20230705	140152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46000	-500	5	-1.08	808024450	17490	62.57	46300	46800	45900	60400	32550	46500	46199.23	16.79	0	-2167	47566	47032	46516	45982	45466	46775	45725	498	13925	5000	35340	50	1	9851241	4532	17.64	0.76	12	0.18	2607.00	60729.00	52500	20230524	-12.38	36650	20221026	25.51	52500	-12.38	20230524	38150	20.58	20230103	52500	-12.38	20230524	36650	25.51	20221026	0.68	N	005180	5000	497 억	1654438	N	N	0	N	N
149	20230705	130152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46100	-400	5	-0.86	528459100	11411	40.82	46300	46800	46050	60400	32550	46500	46311.37	16.79	0	-1884	47566	47032	46516	45982	45466	46775	45725	498	13925	5000	35340	50	1	9851241	4541	17.68	0.76	12	0.12	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.68	N	005180	5000	497 억	1654438	N	N	0	N	N
150	20230705	120153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46100	-400	5	-0.86	472005250	10188	36.45	46300	46800	46050	60400	32550	46500	46329.53	16.79	0	-1906	47566	47032	46516	45982	45466	46775	45725	498	13925	5000	35340	50	1	9851241	4541	17.68	0.76	12	0.10	2607.00	60729.00	52500	20230524	-12.19	36650	20221026	25.78	52500	-12.19	20230524	38150	20.84	20230103	52500	-12.19	20230524	36650	25.78	20221026	0.68	N	005180	5000	497 억	1654438	N	N	0	N	N
151	20230705	110154	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46150	-350	5	-0.75	384167400	8283	29.63	46300	46800	46100	60400	32550	46500	46380.22	16.79	0	-1343	47566	47032	46516	45982	45466	46775	45725	498	13925	5000	35340	50	1	9851241	4546	17.70	0.76	12	0.08	2607.00	60729.00	52500	20230524	-12.10	36650	20221026	25.92	52500	-12.10	20230524	38150	20.97	20230103	52500	-12.10	20230524	36650	25.92	20221026	0.68	N	005180	5000	497 억	1654438	N	N	0	N	N
152	20230705	100153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46300	-200	5	-0.43	266154100	5727	20.49	46300	46800	46200	60400	32550	46500	46473.56	16.79	0	-937	47566	47032	46516	45982	45466	46775	45725	498	13925	5000	35340	50	1	9851241	4561	17.76	0.76	12	0.06	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.68	N	005180	5000	497 억	1654438	N	N	0	N	N
153	20230705	090153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46300	-200	5	-0.43	20233100	437	1.56	46300	46300	46300	60400	32550	46500	46300.00	16.79	0	-110	47566	47032	46516	45982	45466	46775	45725	498	13925	5000	35340	50	1	9851241	4561	17.76	0.76	12	0.00	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.68	N	005180	5000	497 억	1654438	N	N	0	N	N
154	20230704	160152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46500	-650	5	-1.38	1295624450	27920	78.83	47050	47050	46000	61200	33050	47150	46404.82	16.83	0	-3080	48016	47582	47266	46832	46516	47425	46675	498	14075	5000	35830	50	1	9851241	4581	17.84	0.77	12	0.28	2607.00	60729.00	52500	20230524	-11.43	36650	20221026	26.88	52500	-11.43	20230524	38150	21.89	20230103	52500	-11.43	20230524	36650	26.88	20221026	0.67	N	005180	5000	497 억	1657533	N	N	235	N	N
155	20230704	150151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46150	-1000	5	-2.12	1226050750	26417	74.59	47050	47050	46000	61200	33050	47150	46411.43	16.83	0	-3061	48016	47582	47266	46832	46516	47425	46675	498	14075	5000	35830	50	1	9851241	4546	17.70	0.76	12	0.27	2607.00	60729.00	52500	20230524	-12.10	36650	20221026	25.92	52500	-12.10	20230524	38150	20.97	20230103	52500	-12.10	20230524	36650	25.92	20221026	0.67	N	005180	5000	497 억	1657533	N	N	235	N	N
156	20230704	140153	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46150	-1000	5	-2.12	1137376750	24495	69.16	47050	47050	46000	61200	33050	47150	46433.02	16.83	0	-3088	48016	47582	47266	46832	46516	47425	46675	498	14075	5000	35830	50	1	9851241	4546	17.70	0.76	12	0.25	2607.00	60729.00	52500	20230524	-12.10	36650	20221026	25.92	52500	-12.10	20230524	38150	20.97	20230103	52500	-12.10	20230524	36650	25.92	20221026	0.67	N	005180	5000	497 억	1657533	N	N	235	N	N
157	20230704	130151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46250	-900	5	-1.91	880806100	18931	53.45	47050	47050	46150	61200	33050	47150	46527.18	16.83	0	-3069	48016	47582	47266	46832	46516	47425	46675	498	14075	5000	35830	50	1	9851241	4556	17.74	0.76	12	0.19	2607.00	60729.00	52500	20230524	-11.90	36650	20221026	26.19	52500	-11.90	20230524	38150	21.23	20230103	52500	-11.90	20230524	36650	26.19	20221026	0.67	N	005180	5000	497 억	1657533	N	N	235	N	N
158	20230704	120152	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46300	-850	5	-1.80	790752700	16984	47.96	47050	47050	46150	61200	33050	47150	46558.68	16.83	0	-3052	48016	47582	47266	46832	46516	47425	46675	498	14075	5000	35830	50	1	9851241	4561	17.76	0.76	12	0.17	2607.00	60729.00	52500	20230524	-11.81	36650	20221026	26.33	52500	-11.81	20230524	38150	21.36	20230103	52500	-11.81	20230524	36650	26.33	20221026	0.67	N	005180	5000	497 억	1657533	N	N	235	N	N
159	20230704	110150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46400	-750	5	-1.59	585053800	12538	35.40	47050	47050	46350	61200	33050	47150	46662.45	16.83	0	-3159	48016	47582	47266	46832	46516	47425	46675	498	14075	5000	35830	50	1	9851241	4571	17.80	0.76	12	0.13	2607.00	60729.00	52500	20230524	-11.62	36650	20221026	26.60	52500	-11.62	20230524	38150	21.63	20230103	52500	-11.62	20230524	36650	26.60	20221026	0.67	N	005180	5000	497 억	1657533	N	N	235	N	N
160	20230704	100151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46500	-650	5	-1.38	378116450	8080	22.81	47050	47050	46450	61200	33050	47150	46796.59	16.83	0	-3015	48016	47582	47266	46832	46516	47425	46675	498	14075	5000	35830	50	1	9851241	4581	17.84	0.77	12	0.08	2607.00	60729.00	52500	20230524	-11.43	36650	20221026	26.88	52500	-11.43	20230524	38150	21.89	20230103	52500	-11.43	20230524	36650	26.88	20221026	0.67	N	005180	5000	497 억	1657533	N	N	235	N	N
161	20230704	090150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	46950	-200	5	-0.42	13722000	292	0.82	47050	47050	46950	61200	33050	47150	46993.15	16.83	0	-183	48016	47582	47266	46832	46516	47425	46675	498	14075	5000	35830	50	1	9851241	4625	18.01	0.77	12	0.00	2607.00	60729.00	52500	20230524	-10.57	36650	20221026	28.10	52500	-10.57	20230524	38150	23.07	20230103	52500	-10.57	20230524	36650	28.10	20221026	0.67	N	005180	5000	497 억	1657533	N	N	235	N	N
162	20230703	160149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47150	-400	5	-0.84	1661258050	35224	230.87	47600	47700	46950	61800	33300	47550	47162.60	16.81	0	1210	48116	47832	47416	47132	46716	47975	47275	498	14250	5000	36130	50	1	9851241	4645	18.09	0.78	12	0.36	2607.00	60729.00	52500	20230524	-10.19	36650	20221026	28.65	52500	-10.19	20230524	38150	23.59	20230103	52500	-10.19	20230524	36650	28.65	20221026	0.62	N	005180	5000	497 억	1656395	N	N	235	N	N
163	20230703	150151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47100	-450	5	-0.95	1530544250	32445	212.66	47600	47700	46950	61800	33300	47550	47173.41	16.81	0	1295	48116	47832	47416	47132	46716	47975	47275	498	14250	5000	36130	50	1	9851241	4640	18.07	0.78	12	0.33	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.62	N	005180	5000	497 억	1656395	N	N	238	N	N
164	20230703	140151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47100	-450	5	-0.95	1360411900	28829	188.96	47600	47700	46950	61800	33300	47550	47188.91	16.81	0	2233	48116	47832	47416	47132	46716	47975	47275	498	14250	5000	36130	50	1	9851241	4640	18.07	0.78	12	0.29	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.62	N	005180	5000	497 억	1656395	N	N	238	N	N
165	20230703	130150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47150	-400	5	-0.84	1152568350	24412	160.01	47600	47700	46950	61800	33300	47550	47213.08	16.81	0	2996	48116	47832	47416	47132	46716	47975	47275	498	14250	5000	36130	50	1	9851241	4645	18.09	0.78	12	0.25	2607.00	60729.00	52500	20230524	-10.19	36650	20221026	28.65	52500	-10.19	20230524	38150	23.59	20230103	52500	-10.19	20230524	36650	28.65	20221026	0.62	N	005180	5000	497 억	1656395	N	N	238	N	N
166	20230703	120151	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47100	-450	5	-0.95	1042680300	22081	144.73	47600	47700	46950	61800	33300	47550	47220.58	16.81	0	3140	48116	47832	47416	47132	46716	47975	47275	498	14250	5000	36130	50	1	9851241	4640	18.07	0.78	12	0.22	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.62	N	005180	5000	497 억	1656395	N	N	238	N	N
167	20230703	110150	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47100	-450	5	-0.95	736411650	15577	102.10	47600	47700	46950	61800	33300	47550	47275.44	16.81	0	551	48116	47832	47416	47132	46716	47975	47275	498	14250	5000	36130	50	1	9851241	4640	18.07	0.78	12	0.16	2607.00	60729.00	52500	20230524	-10.29	36650	20221026	28.51	52500	-10.29	20230524	38150	23.46	20230103	52500	-10.29	20230524	36650	28.51	20221026	0.62	N	005180	5000	497 억	1656395	N	N	238	N	N
168	20230703	100149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47300	-250	5	-0.53	403796350	8515	55.81	47600	47700	47200	61800	33300	47550	47421.65	16.81	0	-64	48116	47832	47416	47132	46716	47975	47275	498	14250	5000	36130	50	1	9851241	4660	18.14	0.78	12	0.09	2607.00	60729.00	52500	20230524	-9.90	36650	20221026	29.06	52500	-9.90	20230524	38150	23.98	20230103	52500	-9.90	20230524	36650	29.06	20221026	0.62	N	005180	5000	497 억	1656395	N	N	238	N	N
169	20230703	090149	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	47550	0	3	0.00	11280850	237	1.55	47600	47700	47550	61800	33300	47550	47600.22	16.81	0	-34	48116	47832	47416	47132	46716	47975	47275	498	14250	5000	36130	50	1	9851241	4684	18.24	0.78	12	0.00	2607.00	60729.00	52500	20230524	-9.43	36650	20221026	29.74	52500	-9.43	20230524	38150	24.64	20230103	52500	-9.43	20230524	36650	29.74	20221026	0.62	N	005180	5000	497 억	1656395	N	N	238	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History