KissMeData/264900/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161036	57	100.00	KOSPI	음식료품	N	N	N	N		N	8220	70	2	0.86	85532080	10449	83.97	8150	8250	8110	10590	5710	8150	8185.67	2.85	0	-732	8316	8232	8116	8032	7916	8275	8075	25	2440	200	5860	10	1	12523850	1029	4.04	0.56	12	0.08	2035.00	14804.00	11300	20220804	-27.26	7760	20220930	5.93	10840	-24.17	20230509	7810	5.25	20230726	11300	-27.26	20220804	7760	5.93	20220930	1.57	N	264900	200	25 억	357046	N	N	0	N	N
3	20230731	151036	57	100.00	KOSPI	음식료품	N	N	N	N		N	8250	100	2	1.23	82959270	10136	81.46	8150	8250	8110	10590	5710	8150	8184.62	2.85	0	-790	8316	8232	8116	8032	7916	8275	8075	25	2440	200	5860	10	1	12523850	1033	4.05	0.56	12	0.08	2035.00	14804.00	11300	20220804	-26.99	7760	20220930	6.31	10840	-23.89	20230509	7810	5.63	20230726	11300	-26.99	20220804	7760	6.31	20220930	1.57	N	264900	200	25 억	357046	N	N	0	N	N
4	20230731	141043	57	100.00	KOSPI	음식료품	N	N	N	N		N	8200	50	2	0.61	71690420	8766	70.45	8150	8220	8110	10590	5710	8150	8178.24	2.85	0	80	8316	8232	8116	8032	7916	8275	8075	25	2440	200	5860	10	1	12523850	1027	4.03	0.55	12	0.07	2035.00	14804.00	11300	20220804	-27.43	7760	20220930	5.67	10840	-24.35	20230509	7810	4.99	20230726	11300	-27.43	20220804	7760	5.67	20220930	1.57	N	264900	200	25 억	357046	N	N	0	N	N
5	20230731	131042	57	100.00	KOSPI	음식료품	N	N	N	N		N	8220	70	2	0.86	67185670	8217	66.04	8150	8220	8110	10590	5710	8150	8176.42	2.85	0	202	8316	8232	8116	8032	7916	8275	8075	25	2440	200	5860	10	1	12523850	1029	4.04	0.56	12	0.07	2035.00	14804.00	11300	20220804	-27.26	7760	20220930	5.93	10840	-24.17	20230509	7810	5.25	20230726	11300	-27.26	20220804	7760	5.93	20220930	1.57	N	264900	200	25 억	357046	N	N	0	N	N
6	20230731	121051	57	100.00	KOSPI	음식료품	N	N	N	N		N	8200	50	2	0.61	59469160	7276	58.47	8150	8220	8110	10590	5710	8150	8173.33	2.85	0	444	8316	8232	8116	8032	7916	8275	8075	25	2440	200	5860	10	1	12523850	1027	4.03	0.55	12	0.06	2035.00	14804.00	11300	20220804	-27.43	7760	20220930	5.67	10840	-24.35	20230509	7810	4.99	20230726	11300	-27.43	20220804	7760	5.67	20220930	1.57	N	264900	200	25 억	357046	N	N	0	N	N
7	20230731	111053	57	100.00	KOSPI	음식료품	N	N	N	N		N	8160	10	2	0.12	43525510	5333	42.86	8150	8200	8110	10590	5710	8150	8161.54	2.85	0	257	8316	8232	8116	8032	7916	8275	8075	25	2440	200	5860	10	1	12523850	1022	4.01	0.55	12	0.04	2035.00	14804.00	11300	20220804	-27.79	7760	20220930	5.15	10840	-24.72	20230509	7810	4.48	20230726	11300	-27.79	20220804	7760	5.15	20220930	1.57	N	264900	200	25 억	357046	N	N	0	N	N
8	20230731	101049	57	100.00	KOSPI	음식료품	N	N	N	N		N	8150	0	3	0.00	22099780	2709	21.77	8150	8200	8110	10590	5710	8150	8157.91	2.85	0	-129	8316	8232	8116	8032	7916	8275	8075	25	2440	200	5860	10	1	12523850	1021	4.00	0.55	12	0.02	2035.00	14804.00	11300	20220804	-27.88	7760	20220930	5.03	10840	-24.82	20230509	7810	4.35	20230726	11300	-27.88	20220804	7760	5.03	20220930	1.57	N	264900	200	25 억	357046	N	N	0	N	N
9	20230731	091038	57	100.00	KOSPI	음식료품	N	N	N	N		N	8160	10	2	0.12	2657560	326	2.62	8150	8200	8150	10590	5710	8150	8152.02	2.85	0	-28	8316	8232	8116	8032	7916	8275	8075	25	2440	200	5860	10	1	12523850	1022	4.01	0.55	12	0.00	2035.00	14804.00	11300	20220804	-27.79	7760	20220930	5.15	10840	-24.72	20230509	7810	4.48	20230726	11300	-27.79	20220804	7760	5.15	20220930	1.57	N	264900	200	25 억	357046	N	N	0	N	N
10	20230728	161040	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8150	80	2	0.99	100421370	12363	68.47	8060	8200	8000	10490	5650	8070	8122.60	2.87	0	-1753	8256	8162	7986	7892	7716	8210	7940	25	2420	200	5810	10	1	12523850	1021	4.00	0.55	12	0.10	2035.00	14804.00	11300	20220804	-27.88	7760	20220930	5.03	10840	-24.82	20230509	7810	4.35	20230726	11300	-27.88	20220804	7760	5.03	20220930	1.57	N	264900	200	25 억	358819	N	N	0	N	N
11	20230728	151038	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8170	100	2	1.24	98929670	12180	67.46	8060	8200	8000	10490	5650	8070	8122.30	2.87	0	-1740	8256	8162	7986	7892	7716	8210	7940	25	2420	200	5810	10	1	12523850	1023	4.01	0.55	12	0.10	2035.00	14804.00	11300	20220804	-27.70	7760	20220930	5.28	10840	-24.63	20230509	7810	4.61	20230726	11300	-27.70	20220804	7760	5.28	20220930	1.57	N	264900	200	25 억	358819	N	N	0	N	N
12	20230728	141036	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8140	70	2	0.87	89517950	11026	61.07	8060	8200	8000	10490	5650	8070	8118.81	2.87	0	-1485	8256	8162	7986	7892	7716	8210	7940	25	2420	200	5810	10	1	12523850	1019	4.00	0.55	12	0.09	2035.00	14804.00	11300	20220804	-27.96	7760	20220930	4.90	10840	-24.91	20230509	7810	4.23	20230726	11300	-27.96	20220804	7760	4.90	20220930	1.57	N	264900	200	25 억	358819	N	N	0	N	N
13	20230728	131040	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8130	60	2	0.74	84052060	10355	57.35	8060	8200	8000	10490	5650	8070	8117.05	2.87	0	-1389	8256	8162	7986	7892	7716	8210	7940	25	2420	200	5810	10	1	12523850	1018	4.00	0.55	12	0.08	2035.00	14804.00	11300	20220804	-28.05	7760	20220930	4.77	10840	-25.00	20230509	7810	4.10	20230726	11300	-28.05	20220804	7760	4.77	20220930	1.57	N	264900	200	25 억	358819	N	N	0	N	N
14	20230728	121037	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8160	90	2	1.12	72660560	8959	49.62	8060	8200	8000	10490	5650	8070	8110.34	2.87	0	-1143	8256	8162	7986	7892	7716	8210	7940	25	2420	200	5810	10	1	12523850	1022	4.01	0.55	12	0.07	2035.00	14804.00	11300	20220804	-27.79	7760	20220930	5.15	10840	-24.72	20230509	7810	4.48	20230726	11300	-27.79	20220804	7760	5.15	20220930	1.57	N	264900	200	25 억	358819	N	N	0	N	N
15	20230728	111044	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8170	100	2	1.24	55090300	6805	37.69	8060	8200	8000	10490	5650	8070	8095.56	2.87	0	-746	8256	8162	7986	7892	7716	8210	7940	25	2420	200	5810	10	1	12523850	1023	4.01	0.55	12	0.05	2035.00	14804.00	11300	20220804	-27.70	7760	20220930	5.28	10840	-24.63	20230509	7810	4.61	20230726	11300	-27.70	20220804	7760	5.28	20220930	1.57	N	264900	200	25 억	358819	N	N	0	N	N
16	20230728	101034	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8120	50	2	0.62	39856640	4936	27.34	8060	8160	8000	10490	5650	8070	8074.68	2.87	0	-466	8256	8162	7986	7892	7716	8210	7940	25	2420	200	5810	10	1	12523850	1017	3.99	0.55	12	0.04	2035.00	14804.00	11300	20220804	-28.14	7760	20220930	4.64	10840	-25.09	20230509	7810	3.97	20230726	11300	-28.14	20220804	7760	4.64	20220930	1.57	N	264900	200	25 억	358819	N	N	0	N	N
17	20230728	091044	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8080	10	2	0.12	4518810	560	3.10	8060	8080	8060	10490	5650	8070	8069.30	2.87	0	125	8256	8162	7986	7892	7716	8210	7940	25	2420	200	5810	10	1	12523850	1012	3.97	0.55	12	0.00	2035.00	14804.00	11300	20220804	-28.50	7760	20220930	4.12	10840	-25.46	20230509	7810	3.46	20230726	11300	-28.50	20220804	7760	4.12	20220930	1.57	N	264900	200	25 억	358819	N	N	0	N	N
18	20230727	161035	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8070	180	2	2.28	144194700	18055	38.93	7810	8080	7810	10250	5530	7890	7986.86	2.83	-14799	5838	8343	8116	7963	7736	7583	8040	7660	25	2360	200	5680	10	1	12523850	1011	3.97	0.55	12	0.14	2035.00	14804.00	11300	20220804	-28.58	7760	20220930	3.99	10840	-25.55	20230509	7810	3.33	20230727	11300	-28.58	20220804	7760	3.99	20220930	1.61	N	264900	200	25 억	354282	N	N	0	N	N
19	20230727	151035	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8040	150	2	1.90	136333320	17080	36.82	7810	8080	7810	10250	5530	7890	7982.50	2.83	-14799	5131	8343	8116	7963	7736	7583	8040	7660	25	2360	200	5680	10	1	12523850	1007	3.95	0.54	12	0.14	2035.00	14804.00	11300	20220804	-28.85	7760	20220930	3.61	10840	-25.83	20230509	7810	2.94	20230727	11300	-28.85	20220804	7760	3.61	20220930	1.61	N	264900	200	25 억	354282	N	N	0	N	N
20	20230727	141030	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8050	160	2	2.03	117828740	14774	31.85	7810	8080	7810	10250	5530	7890	7975.90	2.83	-14799	3671	8343	8116	7963	7736	7583	8040	7660	25	2360	200	5680	10	1	12523850	1008	3.96	0.54	12	0.12	2035.00	14804.00	11300	20220804	-28.76	7760	20220930	3.74	10840	-25.74	20230509	7810	3.07	20230727	11300	-28.76	20220804	7760	3.74	20220930	1.61	N	264900	200	25 억	354282	N	N	0	N	N
21	20230727	131029	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8040	150	2	1.90	109614500	13750	29.65	7810	8080	7810	10250	5530	7890	7972.47	2.83	-14799	3563	8343	8116	7963	7736	7583	8040	7660	25	2360	200	5680	10	1	12523850	1007	3.95	0.54	12	0.11	2035.00	14804.00	11300	20220804	-28.85	7760	20220930	3.61	10840	-25.83	20230509	7810	2.94	20230727	11300	-28.85	20220804	7760	3.61	20220930	1.61	N	264900	200	25 억	354282	N	N	0	N	N
22	20230727	121032	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8030	140	2	1.77	104989010	13173	28.40	7810	8080	7810	10250	5530	7890	7970.53	2.83	-14799	3903	8343	8116	7963	7736	7583	8040	7660	25	2360	200	5680	10	1	12523850	1006	3.95	0.54	12	0.11	2035.00	14804.00	11300	20220804	-28.94	7760	20220930	3.48	10840	-25.92	20230509	7810	2.82	20230727	11300	-28.94	20220804	7760	3.48	20220930	1.61	N	264900	200	25 억	354282	N	N	0	N	N
23	20230727	111035	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8050	160	2	2.03	82060520	10319	22.25	7810	8080	7810	10250	5530	7890	7952.88	2.83	-14799	3313	8343	8116	7963	7736	7583	8040	7660	25	2360	200	5680	10	1	12523850	1008	3.96	0.54	12	0.08	2035.00	14804.00	11300	20220804	-28.76	7760	20220930	3.74	10840	-25.74	20230509	7810	3.07	20230727	11300	-28.76	20220804	7760	3.74	20220930	1.61	N	264900	200	25 억	354282	N	N	0	N	N
24	20230727	101031	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8010	120	2	1.52	72306920	9107	19.63	7810	8080	7810	10250	5530	7890	7940.17	2.83	-14799	3530	8343	8116	7963	7736	7583	8040	7660	25	2360	200	5680	10	1	12523850	1003	3.94	0.54	12	0.07	2035.00	14804.00	11300	20220804	-29.12	7760	20220930	3.22	10840	-26.11	20230509	7810	2.56	20230727	11300	-29.12	20220804	7760	3.22	20220930	1.61	N	264900	200	25 억	354282	N	N	0	N	N
25	20230727	091030	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8000	110	2	1.39	39192710	4972	10.72	7810	8010	7810	10250	5530	7890	7882.56	2.83	-14799	2820	8343	8116	7963	7736	7583	8040	7660	25	2360	200	5680	10	1	12523850	1002	3.93	0.54	12	0.04	2035.00	14804.00	11300	20220804	-29.20	7760	20220930	3.09	10840	-26.20	20230509	7810	2.43	20230727	11300	-29.20	20220804	7760	3.09	20220930	1.61	N	264900	200	25 억	354282	N	N	0	N	N
26	20230726	161028	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	7890	-310	5	-3.78	364919580	45963	115.70	8190	8190	7810	10660	5740	8200	7939.56	2.95	0	-12878	8693	8446	8273	8026	7853	8360	7940	25	2460	200	5900	10	1	12523850	988	3.88	0.53	12	0.37	2035.00	14804.00	11300	20220804	-30.18	7760	20220930	1.68	10840	-27.21	20230509	7810	1.02	20230726	11300	-30.18	20220804	7760	1.68	20220930	1.55	N	264900	200	25 억	369081	N	N	0	N	N
27	20230726	151034	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	7880	-320	5	-3.90	358511790	45150	113.66	8190	8190	7810	10660	5740	8200	7940.46	2.95	0	-12862	8693	8446	8273	8026	7853	8360	7940	25	2460	200	5900	10	1	12523850	987	3.87	0.53	12	0.36	2035.00	14804.00	11300	20220804	-30.27	7760	20220930	1.55	10840	-27.31	20230509	7810	0.90	20230726	11300	-30.27	20220804	7760	1.55	20220930	1.55	N	264900	200	25 억	369081	N	N	0	N	N
28	20230726	141026	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	7860	-340	5	-4.15	321835420	40497	101.94	8190	8190	7810	10660	5740	8200	7947.14	2.95	0	-14226	8693	8446	8273	8026	7853	8360	7940	25	2460	200	5900	10	1	12523850	984	3.86	0.53	12	0.32	2035.00	14804.00	11300	20220804	-30.44	7760	20220930	1.29	10840	-27.49	20230509	7810	0.64	20230726	11300	-30.44	20220804	7760	1.29	20220930	1.55	N	264900	200	25 억	369081	N	N	0	N	N
29	20230726	131023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	7830	-370	5	-4.51	286019310	35926	90.44	8190	8190	7820	10660	5740	8200	7961.35	2.95	0	-12187	8693	8446	8273	8026	7853	8360	7940	25	2460	200	5900	10	1	12523850	981	3.85	0.53	12	0.29	2035.00	14804.00	11300	20220804	-30.71	7760	20220930	0.90	10840	-27.77	20230509	7820	0.13	20230726	11300	-30.71	20220804	7760	0.90	20220930	1.55	N	264900	200	25 억	369081	N	N	0	N	N
30	20230726	121026	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	7900	-300	5	-3.66	228371180	28588	71.96	8190	8190	7880	10660	5740	8200	7988.36	2.95	0	-10605	8693	8446	8273	8026	7853	8360	7940	25	2460	200	5900	10	1	12523850	989	3.88	0.53	12	0.23	2035.00	14804.00	11300	20220804	-30.09	7760	20220930	1.80	10840	-27.12	20230509	7880	0.25	20230726	11300	-30.09	20220804	7760	1.80	20220930	1.55	N	264900	200	25 억	369081	N	N	0	N	N
31	20230726	111021	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	7900	-300	5	-3.66	200983870	25125	63.25	8190	8190	7880	10660	5740	8200	7999.36	2.95	0	-11283	8693	8446	8273	8026	7853	8360	7940	25	2460	200	5900	10	1	12523850	989	3.88	0.53	12	0.20	2035.00	14804.00	11300	20220804	-30.09	7760	20220930	1.80	10840	-27.12	20230509	7880	0.25	20230726	11300	-30.09	20220804	7760	1.80	20220930	1.55	N	264900	200	25 억	369081	N	N	0	N	N
32	20230726	101029	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	7980	-220	5	-2.68	115315670	14332	36.08	8190	8190	7980	10660	5740	8200	8046.03	2.95	0	-6215	8693	8446	8273	8026	7853	8360	7940	25	2460	200	5900	10	1	12523850	999	3.92	0.54	12	0.11	2035.00	14804.00	11300	20220804	-29.38	7760	20220930	2.84	10840	-26.38	20230509	7920	0.76	20230327	11300	-29.38	20220804	7760	2.84	20220930	1.55	N	264900	200	25 억	369081	N	N	0	N	N
33	20230726	091023	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8110	-90	5	-1.10	13364910	1643	4.14	8190	8190	8110	10660	5740	8200	8134.46	2.95	0	-1302	8693	8446	8273	8026	7853	8360	7940	25	2460	200	5900	10	1	12523850	1016	3.99	0.55	12	0.01	2035.00	14804.00	11300	20220804	-28.23	7760	20220930	4.51	10840	-25.18	20230509	7920	2.40	20230327	11300	-28.23	20220804	7760	4.51	20220930	1.55	N	264900	200	25 억	369081	N	N	0	N	N
34	20230725	161020	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8200	-120	5	-1.44	323768170	39468	107.30	8310	8520	8100	10810	5830	8320	8203.31	3.06	0	-14399	8533	8426	8363	8256	8193	8395	8225	25	2490	200	5990	10	1	12523850	1027	4.03	0.55	12	0.32	2035.00	14804.00	11300	20220804	-27.43	7760	20220930	5.67	10840	-24.35	20230509	7920	3.54	20230327	11300	-27.43	20220804	7760	5.67	20220930	1.54	N	264900	200	25 억	383771	N	N	0	N	N
35	20230725	151008	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8160	-160	5	-1.92	290346520	35350	96.10	8310	8520	8120	10810	5830	8320	8213.48	3.06	0	-14142	8533	8426	8363	8256	8193	8395	8225	25	2490	200	5990	10	1	12523850	1022	4.01	0.55	12	0.28	2035.00	14804.00	11300	20220804	-27.79	7760	20220930	5.15	10840	-24.72	20230509	7920	3.03	20230327	11300	-27.79	20220804	7760	5.15	20220930	1.54	N	264900	200	25 억	383771	N	N	0	N	N
36	20230725	141006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8190	-130	5	-1.56	214558740	26069	70.87	8310	8520	8160	10810	5830	8320	8230.42	3.06	0	-9360	8533	8426	8363	8256	8193	8395	8225	25	2490	200	5990	10	1	12523850	1026	4.02	0.55	12	0.21	2035.00	14804.00	11300	20220804	-27.52	7760	20220930	5.54	10840	-24.45	20230509	7920	3.41	20230327	11300	-27.52	20220804	7760	5.54	20220930	1.54	N	264900	200	25 억	383771	N	N	0	N	N
37	20230725	131017	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8220	-100	5	-1.20	175316880	21284	57.86	8310	8520	8160	10810	5830	8320	8237.03	3.06	0	-6046	8533	8426	8363	8256	8193	8395	8225	25	2490	200	5990	10	1	12523850	1029	4.04	0.56	12	0.17	2035.00	14804.00	11300	20220804	-27.26	7760	20220930	5.93	10840	-24.17	20230509	7920	3.79	20230327	11300	-27.26	20220804	7760	5.93	20220930	1.54	N	264900	200	25 억	383771	N	N	0	N	N
38	20230725	121018	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8200	-120	5	-1.44	165099920	20040	54.48	8310	8520	8160	10810	5830	8320	8238.52	3.06	0	-5403	8533	8426	8363	8256	8193	8395	8225	25	2490	200	5990	10	1	12523850	1027	4.03	0.55	12	0.16	2035.00	14804.00	11300	20220804	-27.43	7760	20220930	5.67	10840	-24.35	20230509	7920	3.54	20230327	11300	-27.43	20220804	7760	5.67	20220930	1.54	N	264900	200	25 억	383771	N	N	0	N	N
39	20230725	111016	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8210	-110	5	-1.32	134228200	16269	44.23	8310	8520	8190	10810	5830	8320	8250.55	3.06	0	-3794	8533	8426	8363	8256	8193	8395	8225	25	2490	200	5990	10	1	12523850	1028	4.03	0.55	12	0.13	2035.00	14804.00	11300	20220804	-27.35	7760	20220930	5.80	10840	-24.26	20230509	7920	3.66	20230327	11300	-27.35	20220804	7760	5.80	20220930	1.54	N	264900	200	25 억	383771	N	N	0	N	N
40	20230725	101015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8230	-90	5	-1.08	66520700	8062	21.92	8310	8320	8210	10810	5830	8320	8251.14	3.06	0	-828	8533	8426	8363	8256	8193	8395	8225	25	2490	200	5990	10	1	12523850	1031	4.04	0.56	12	0.06	2035.00	14804.00	11300	20220804	-27.17	7760	20220930	6.06	10840	-24.08	20230509	7920	3.91	20230327	11300	-27.17	20220804	7760	6.06	20220930	1.54	N	264900	200	25 억	383771	N	N	0	N	N
41	20230725	091014	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8250	-70	5	-0.84	16879000	2037	5.54	8310	8320	8250	10810	5830	8320	8286.21	3.06	0	-212	8533	8426	8363	8256	8193	8395	8225	25	2490	200	5990	10	1	12523850	1033	4.05	0.56	12	0.02	2035.00	14804.00	11300	20220804	-26.99	7760	20220930	6.31	10840	-23.89	20230509	7920	4.17	20230327	11300	-26.99	20220804	7760	6.31	20220930	1.54	N	264900	200	25 억	383771	N	N	0	N	N
42	20230724	161015	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8320	-190	5	-2.23	301533960	36132	157.71	8430	8470	8300	11060	5960	8510	8345.35	3.11	0	-5024	8670	8590	8470	8390	8270	8630	8430	25	2550	200	6120	10	1	12523850	1042	4.09	0.56	12	0.29	2035.00	14804.00	11300	20220804	-26.37	7760	20220930	7.22	10840	-23.25	20230509	7920	5.05	20230327	11300	-26.37	20220804	7760	7.22	20220930	1.57	N	264900	200	25 억	389899	N	N	0	N	N
43	20230724	151011	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8320	-190	5	-2.23	289611390	34699	151.45	8430	8470	8300	11060	5960	8510	8346.39	3.11	0	-4852	8670	8590	8470	8390	8270	8630	8430	25	2550	200	6120	10	1	12523850	1042	4.09	0.56	12	0.28	2035.00	14804.00	11300	20220804	-26.37	7760	20220930	7.22	10840	-23.25	20230509	7920	5.05	20230327	11300	-26.37	20220804	7760	7.22	20220930	1.57	N	264900	200	25 억	389899	N	N	0	N	N
44	20230724	141010	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8310	-200	5	-2.35	284172620	34045	148.60	8430	8470	8300	11060	5960	8510	8346.97	3.11	0	-4694	8670	8590	8470	8390	8270	8630	8430	25	2550	200	6120	10	1	12523850	1041	4.08	0.56	12	0.27	2035.00	14804.00	11300	20220804	-26.46	7760	20220930	7.09	10840	-23.34	20230509	7920	4.92	20230327	11300	-26.46	20220804	7760	7.09	20220930	1.57	N	264900	200	25 억	389899	N	N	0	N	N
45	20230724	131010	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8310	-200	5	-2.35	277303580	33218	144.99	8430	8470	8310	11060	5960	8510	8347.99	3.11	0	-4569	8670	8590	8470	8390	8270	8630	8430	25	2550	200	6120	10	1	12523850	1041	4.08	0.56	12	0.27	2035.00	14804.00	11300	20220804	-26.46	7760	20220930	7.09	10840	-23.34	20230509	7920	4.92	20230327	11300	-26.46	20220804	7760	7.09	20220930	1.57	N	264900	200	25 억	389899	N	N	0	N	N
46	20230724	121010	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8310	-200	5	-2.35	266239750	31888	139.18	8430	8470	8310	11060	5960	8510	8349.21	3.11	0	-4460	8670	8590	8470	8390	8270	8630	8430	25	2550	200	6120	10	1	12523850	1041	4.08	0.56	12	0.25	2035.00	14804.00	11300	20220804	-26.46	7760	20220930	7.09	10840	-23.34	20230509	7920	4.92	20230327	11300	-26.46	20220804	7760	7.09	20220930	1.57	N	264900	200	25 억	389899	N	N	0	N	N
47	20230724	111016	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8330	-180	5	-2.12	167979960	20085	87.67	8430	8470	8310	11060	5960	8510	8363.45	3.11	0	-2997	8670	8590	8470	8390	8270	8630	8430	25	2550	200	6120	10	1	12523850	1043	4.09	0.56	12	0.16	2035.00	14804.00	11300	20220804	-26.28	7760	20220930	7.35	10840	-23.15	20230509	7920	5.18	20230327	11300	-26.28	20220804	7760	7.35	20220930	1.57	N	264900	200	25 억	389899	N	N	0	N	N
48	20230724	101006	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8390	-120	5	-1.41	89408970	10680	46.62	8430	8470	8310	11060	5960	8510	8371.63	3.11	0	-855	8670	8590	8470	8390	8270	8630	8430	25	2550	200	6120	10	1	12523850	1051	4.12	0.57	12	0.09	2035.00	14804.00	11300	20220804	-25.75	7760	20220930	8.12	10840	-22.60	20230509	7920	5.93	20230327	11300	-25.75	20220804	7760	8.12	20220930	1.57	N	264900	200	25 억	389899	N	N	0	N	N
49	20230724	091012	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8350	-160	5	-1.88	41440800	4939	21.56	8430	8470	8350	11060	5960	8510	8390.52	3.11	0	-991	8670	8590	8470	8390	8270	8630	8430	25	2550	200	6120	10	1	12523850	1046	4.10	0.56	12	0.04	2035.00	14804.00	11300	20220804	-26.11	7760	20220930	7.60	10840	-22.97	20230509	7920	5.43	20230327	11300	-26.11	20220804	7760	7.60	20220930	1.57	N	264900	200	25 억	389899	N	N	0	N	N
50	20230721	161001	57	100.00	KOSPI	음식료품	N	N	N	N		N	8510	10	2	0.12	190251870	22506	72.38	8500	8550	8350	11050	5950	8500	8453.38	3.11	0	567	8840	8670	8560	8390	8280	8615	8335	25	2550	200	6120	10	1	12523850	1066	4.18	0.57	12	0.18	2035.00	14804.00	11300	20220804	-24.69	7760	20220930	9.66	10840	-21.49	20230509	7920	7.45	20230327	11300	-24.69	20220804	7760	9.66	20220930	1.58	N	264900	200	25 억	389529	N	N	0	N	N
51	20230721	151003	57	100.00	KOSPI	음식료품	N	N	N	N		N	8510	10	2	0.12	180956950	21412	68.86	8500	8550	8350	11050	5950	8500	8451.19	3.11	0	48	8840	8670	8560	8390	8280	8615	8335	25	2550	200	6120	10	1	12523850	1066	4.18	0.57	12	0.17	2035.00	14804.00	11300	20220804	-24.69	7760	20220930	9.66	10840	-21.49	20230509	7920	7.45	20230327	11300	-24.69	20220804	7760	9.66	20220930	1.58	N	264900	200	25 억	389529	N	N	0	N	N
52	20230721	140959	57	100.00	KOSPI	음식료품	N	N	N	N		N	8530	30	2	0.35	120415980	14284	45.94	8500	8550	8350	11050	5950	8500	8430.13	3.11	0	534	8840	8670	8560	8390	8280	8615	8335	25	2550	200	6120	10	1	12523850	1068	4.19	0.58	12	0.11	2035.00	14804.00	11300	20220804	-24.51	7760	20220930	9.92	10840	-21.31	20230509	7920	7.70	20230327	11300	-24.51	20220804	7760	9.92	20220930	1.58	N	264900	200	25 억	389529	N	N	0	N	N
53	20230721	131003	57	100.00	KOSPI	음식료품	N	N	N	N		N	8500	0	3	0.00	107048280	12709	40.87	8500	8550	8350	11050	5950	8500	8423.03	3.11	0	583	8840	8670	8560	8390	8280	8615	8335	25	2550	200	6120	10	1	12523850	1065	4.18	0.57	12	0.10	2035.00	14804.00	11300	20220804	-24.78	7760	20220930	9.54	10840	-21.59	20230509	7920	7.32	20230327	11300	-24.78	20220804	7760	9.54	20220930	1.58	N	264900	200	25 억	389529	N	N	0	N	N
54	20230721	121015	57	100.00	KOSPI	음식료품	N	N	N	N		N	8530	30	2	0.35	101476540	12055	38.77	8500	8530	8350	11050	5950	8500	8417.80	3.11	0	718	8840	8670	8560	8390	8280	8615	8335	25	2550	200	6120	10	1	12523850	1068	4.19	0.58	12	0.10	2035.00	14804.00	11300	20220804	-24.51	7760	20220930	9.92	10840	-21.31	20230509	7920	7.70	20230327	11300	-24.51	20220804	7760	9.92	20220930	1.58	N	264900	200	25 억	389529	N	N	0	N	N
55	20230721	111011	57	100.00	KOSPI	음식료품	N	N	N	N		N	8500	0	3	0.00	88109680	10479	33.70	8500	8510	8350	11050	5950	8500	8408.21	3.11	0	660	8840	8670	8560	8390	8280	8615	8335	25	2550	200	6120	10	1	12523850	1065	4.18	0.57	12	0.08	2035.00	14804.00	11300	20220804	-24.78	7760	20220930	9.54	10840	-21.59	20230509	7920	7.32	20230327	11300	-24.78	20220804	7760	9.54	20220930	1.58	N	264900	200	25 억	389529	N	N	0	N	N
56	20230721	101010	57	100.00	KOSPI	음식료품	N	N	N	N		N	8400	-100	5	-1.18	54021310	6430	20.68	8500	8500	8350	11050	5950	8500	8401.45	3.11	0	138	8840	8670	8560	8390	8280	8615	8335	25	2550	200	6120	10	1	12523850	1052	4.13	0.57	12	0.05	2035.00	14804.00	11300	20220804	-25.66	7760	20220930	8.25	10840	-22.51	20230509	7920	6.06	20230327	11300	-25.66	20220804	7760	8.25	20220930	1.58	N	264900	200	25 억	389529	N	N	0	N	N
57	20230721	091007	57	100.00	KOSPI	음식료품	N	N	N	N		N	8450	-50	5	-0.59	13423030	1587	5.10	8500	8500	8410	11050	5950	8500	8458.12	3.11	0	-197	8840	8670	8560	8390	8280	8615	8335	25	2550	200	6120	10	1	12523850	1058	4.15	0.57	12	0.01	2035.00	14804.00	11300	20220804	-25.22	7760	20220930	8.89	10840	-22.05	20230509	7920	6.69	20230327	11300	-25.22	20220804	7760	8.89	20220930	1.58	N	264900	200	25 억	389529	N	N	0	N	N
58	20230720	160958	57	100.00	KOSPI	음식료품	N	N	N	N		N	8500	-150	5	-1.73	264723480	31086	112.30	8650	8730	8450	11240	6060	8650	8516.08	3.13	0	-3351	9003	8826	8723	8546	8443	8775	8495	25	2590	200	6220	10	1	12523850	1065	4.18	0.57	12	0.25	2035.00	14804.00	11300	20220804	-24.78	7760	20220930	9.54	10840	-21.59	20230509	7920	7.32	20230327	11300	-24.78	20220804	7760	9.54	20220930	1.60	N	264900	200	25 억	392026	N	N	27	N	N
59	20230720	150958	57	100.00	KOSPI	음식료품	N	N	N	N		N	8490	-160	5	-1.85	249705000	29318	105.92	8650	8730	8450	11240	6060	8650	8517.12	3.13	0	-3182	9003	8826	8723	8546	8443	8775	8495	25	2590	200	6220	10	1	12523850	1063	4.17	0.57	12	0.23	2035.00	14804.00	11300	20220804	-24.87	7760	20220930	9.41	10840	-21.68	20230509	7920	7.20	20230327	11300	-24.87	20220804	7760	9.41	20220930	1.60	N	264900	200	25 억	392026	N	N	27	N	N
60	20230720	140957	57	100.00	KOSPI	음식료품	N	N	N	N		N	8510	-140	5	-1.62	198842670	23310	84.21	8650	8730	8490	11240	6060	8650	8530.36	3.13	0	-3340	9003	8826	8723	8546	8443	8775	8495	25	2590	200	6220	10	1	12523850	1066	4.18	0.57	12	0.19	2035.00	14804.00	11300	20220804	-24.69	7760	20220930	9.66	10840	-21.49	20230509	7920	7.45	20230327	11300	-24.69	20220804	7760	9.66	20220930	1.60	N	264900	200	25 억	392026	N	N	27	N	N
61	20230720	130958	57	100.00	KOSPI	음식료품	N	N	N	N		N	8510	-140	5	-1.62	169324310	19841	71.68	8650	8730	8490	11240	6060	8650	8534.06	3.13	0	-2748	9003	8826	8723	8546	8443	8775	8495	25	2590	200	6220	10	1	12523850	1066	4.18	0.57	12	0.16	2035.00	14804.00	11300	20220804	-24.69	7760	20220930	9.66	10840	-21.49	20230509	7920	7.45	20230327	11300	-24.69	20220804	7760	9.66	20220930	1.60	N	264900	200	25 억	392026	N	N	27	N	N
62	20230720	121006	57	100.00	KOSPI	음식료품	N	N	N	N		N	8500	-150	5	-1.73	152485410	17860	64.52	8650	8730	8500	11240	6060	8650	8537.82	3.13	0	-2731	9003	8826	8723	8546	8443	8775	8495	25	2590	200	6220	10	1	12523850	1065	4.18	0.57	12	0.14	2035.00	14804.00	11300	20220804	-24.78	7760	20220930	9.54	10840	-21.59	20230509	7920	7.32	20230327	11300	-24.78	20220804	7760	9.54	20220930	1.60	N	264900	200	25 억	392026	N	N	27	N	N
63	20230720	111002	57	100.00	KOSPI	음식료품	N	N	N	N		N	8520	-130	5	-1.50	105440540	12331	44.55	8650	8730	8510	11240	6060	8650	8550.85	3.13	0	-2037	9003	8826	8723	8546	8443	8775	8495	25	2590	200	6220	10	1	12523850	1067	4.19	0.58	12	0.10	2035.00	14804.00	11300	20220804	-24.60	7760	20220930	9.79	10840	-21.40	20230509	7920	7.58	20230327	11300	-24.60	20220804	7760	9.79	20220930	1.60	N	264900	200	25 억	392026	N	N	27	N	N
64	20230720	100951	57	100.00	KOSPI	음식료품	N	N	N	N		N	8520	-130	5	-1.50	63935390	7458	26.94	8650	8730	8510	11240	6060	8650	8572.73	3.13	0	-736	9003	8826	8723	8546	8443	8775	8495	25	2590	200	6220	10	1	12523850	1067	4.19	0.58	12	0.06	2035.00	14804.00	11300	20220804	-24.60	7760	20220930	9.79	10840	-21.40	20230509	7920	7.58	20230327	11300	-24.60	20220804	7760	9.79	20220930	1.60	N	264900	200	25 억	392026	N	N	27	N	N
65	20230720	090953	57	100.00	KOSPI	음식료품	N	N	N	N		N	8560	-90	5	-1.04	38176300	4439	16.04	8650	8730	8510	11240	6060	8650	8600.20	3.13	0	-42	9003	8826	8723	8546	8443	8775	8495	25	2590	200	6220	10	1	12523850	1072	4.21	0.58	12	0.04	2035.00	14804.00	11300	20220804	-24.25	7760	20220930	10.31	10840	-21.03	20230509	7920	8.08	20230327	11300	-24.25	20220804	7760	10.31	20220930	1.60	N	264900	200	25 억	392026	N	N	27	N	N
66	20230719	161012	57	100.00	KOSPI	음식료품	N	N	N	N		N	8650	-160	5	-1.82	240307090	27626	172.37	8810	8900	8620	11450	6170	8810	8698.59	3.17	0	-4818	9203	9006	8903	8706	8603	8955	8655	25	2640	200	6340	10	1	12523850	1083	4.25	0.58	12	0.22	2035.00	14804.00	11300	20220804	-23.45	7760	20220930	11.47	10840	-20.20	20230509	7920	9.22	20230327	11300	-23.45	20220804	7760	11.47	20220930	1.60	N	264900	200	25 억	397399	N	N	27	N	N
67	20230719	151010	57	100.00	KOSPI	음식료품	N	N	N	N		N	8630	-180	5	-2.04	220079820	25282	157.75	8810	8900	8630	11450	6170	8810	8705.00	3.17	0	-5363	9203	9006	8903	8706	8603	8955	8655	25	2640	200	6340	10	1	12523850	1081	4.24	0.58	12	0.20	2035.00	14804.00	11300	20220804	-23.63	7760	20220930	11.21	10840	-20.39	20230509	7920	8.96	20230327	11300	-23.63	20220804	7760	11.21	20220930	1.60	N	264900	200	25 억	397399	N	N	4	N	N
68	20230719	141014	57	100.00	KOSPI	음식료품	N	N	N	N		N	8670	-140	5	-1.59	180834250	20749	129.46	8810	8900	8650	11450	6170	8810	8715.32	3.17	0	-4458	9203	9006	8903	8706	8603	8955	8655	25	2640	200	6340	10	1	12523850	1086	4.26	0.59	12	0.17	2035.00	14804.00	11300	20220804	-23.27	7760	20220930	11.73	10840	-20.02	20230509	7920	9.47	20230327	11300	-23.27	20220804	7760	11.73	20220930	1.60	N	264900	200	25 억	397399	N	N	4	N	N
69	20230719	131000	57	100.00	KOSPI	음식료품	N	N	N	N		N	8690	-120	5	-1.36	166534830	19102	119.19	8810	8900	8650	11450	6170	8810	8718.19	3.17	0	-4321	9203	9006	8903	8706	8603	8955	8655	25	2640	200	6340	10	1	12523850	1088	4.27	0.59	12	0.15	2035.00	14804.00	11300	20220804	-23.10	7760	20220930	11.98	10840	-19.83	20230509	7920	9.72	20230327	11300	-23.10	20220804	7760	11.98	20220930	1.60	N	264900	200	25 억	397399	N	N	4	N	N
70	20230719	121017	57	100.00	KOSPI	음식료품	N	N	N	N		N	8680	-130	5	-1.48	159983520	18347	114.48	8810	8900	8650	11450	6170	8810	8719.87	3.17	0	-4114	9203	9006	8903	8706	8603	8955	8655	25	2640	200	6340	10	1	12523850	1087	4.27	0.59	12	0.15	2035.00	14804.00	11300	20220804	-23.19	7760	20220930	11.86	10840	-19.93	20230509	7920	9.60	20230327	11300	-23.19	20220804	7760	11.86	20220930	1.60	N	264900	200	25 억	397399	N	N	4	N	N
71	20230719	111014	57	100.00	KOSPI	음식료품	N	N	N	N		N	8660	-150	5	-1.70	149120820	17095	106.66	8810	8900	8650	11450	6170	8810	8723.07	3.17	0	-4071	9203	9006	8903	8706	8603	8955	8655	25	2640	200	6340	10	1	12523850	1085	4.26	0.58	12	0.14	2035.00	14804.00	11300	20220804	-23.36	7760	20220930	11.60	10840	-20.11	20230509	7920	9.34	20230327	11300	-23.36	20220804	7760	11.60	20220930	1.60	N	264900	200	25 억	397399	N	N	4	N	N
72	20230719	101005	57	100.00	KOSPI	음식료품	N	N	N	N		N	8690	-120	5	-1.36	107425490	12285	76.65	8810	8900	8690	11450	6170	8810	8744.44	3.17	0	-3982	9203	9006	8903	8706	8603	8955	8655	25	2640	200	6340	10	1	12523850	1088	4.27	0.59	12	0.10	2035.00	14804.00	11300	20220804	-23.10	7760	20220930	11.98	10840	-19.83	20230509	7920	9.72	20230327	11300	-23.10	20220804	7760	11.98	20220930	1.60	N	264900	200	25 억	397399	N	N	4	N	N
73	20230719	091005	57	100.00	KOSPI	음식료품	N	N	N	N		N	8800	-10	5	-0.11	15945770	1811	11.30	8810	8900	8780	11450	6170	8810	8804.95	3.17	0	406	9203	9006	8903	8706	8603	8955	8655	25	2640	200	6340	10	1	12523850	1102	4.32	0.59	12	0.01	2035.00	14804.00	11300	20220804	-22.12	7760	20220930	13.40	10840	-18.82	20230509	7920	11.11	20230327	11300	-22.12	20220804	7760	13.40	20220930	1.60	N	264900	200	25 억	397399	N	N	4	N	N
74	20230718	161004	57	100.00	KOSPI	음식료품	N	N	N	N		N	8810	-140	5	-1.56	140672880	15785	99.79	8930	9100	8800	11630	6270	8950	8912.27	3.21	0	-2360	9056	9002	8926	8872	8796	9030	8900	25	2680	200	6440	10	1	12523850	1103	4.33	0.60	12	0.13	2035.00	14804.00	11300	20220804	-22.04	7760	20220930	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.64	N	264900	200	25 억	401607	N	N	4	N	N
75	20230718	151002	57	100.00	KOSPI	음식료품	N	N	N	N		N	8810	-140	5	-1.56	135642200	15214	96.18	8930	9100	8800	11630	6270	8950	8915.62	3.21	0	-2120	9056	9002	8926	8872	8796	9030	8900	25	2680	200	6440	10	1	12523850	1103	4.33	0.60	12	0.12	2035.00	14804.00	11300	20220804	-22.04	7760	20220930	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.64	N	264900	200	25 억	401607	N	N	0	N	N
76	20230718	140959	57	100.00	KOSPI	음식료품	N	N	N	N		N	8860	-90	5	-1.01	119785540	13416	84.81	8930	9100	8810	11630	6270	8950	8928.56	3.21	0	-1921	9056	9002	8926	8872	8796	9030	8900	25	2680	200	6440	10	1	12523850	1110	4.35	0.60	12	0.11	2035.00	14804.00	11300	20220804	-21.59	7760	20220930	14.18	10840	-18.27	20230509	7920	11.87	20230327	11300	-21.59	20220804	7760	14.18	20220930	1.64	N	264900	200	25 억	401607	N	N	0	N	N
77	20230718	130959	57	100.00	KOSPI	음식료품	N	N	N	N		N	8920	-30	5	-0.34	72840790	8131	51.40	8930	9100	8910	11630	6270	8950	8958.40	3.21	0	-451	9056	9002	8926	8872	8796	9030	8900	25	2680	200	6440	10	1	12523850	1117	4.38	0.60	12	0.06	2035.00	14804.00	11300	20220804	-21.06	7760	20220930	14.95	10840	-17.71	20230509	7920	12.63	20230327	11300	-21.06	20220804	7760	14.95	20220930	1.64	N	264900	200	25 억	401607	N	N	0	N	N
78	20230718	121009	57	100.00	KOSPI	음식료품	N	N	N	N		N	8940	-10	5	-0.11	65333710	7291	46.09	8930	9100	8910	11630	6270	8950	8960.87	3.21	0	-159	9056	9002	8926	8872	8796	9030	8900	25	2680	200	6440	10	1	12523850	1120	4.39	0.60	12	0.06	2035.00	14804.00	11300	20220804	-20.88	7760	20220930	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220930	1.64	N	264900	200	25 억	401607	N	N	0	N	N
79	20230718	111007	57	100.00	KOSPI	음식료품	N	N	N	N		N	8960	10	2	0.11	53995850	6023	38.07	8930	9100	8910	11630	6270	8950	8964.94	3.21	0	-233	9056	9002	8926	8872	8796	9030	8900	25	2680	200	6440	10	1	12523850	1122	4.40	0.61	12	0.05	2035.00	14804.00	11300	20220804	-20.71	7760	20220930	15.46	10840	-17.34	20230509	7920	13.13	20230327	11300	-20.71	20220804	7760	15.46	20220930	1.64	N	264900	200	25 억	401607	N	N	0	N	N
80	20230718	101000	57	100.00	KOSPI	음식료품	N	N	N	N		N	8980	30	2	0.34	37598110	4188	26.47	8930	9100	8910	11630	6270	8950	8977.58	3.21	0	411	9056	9002	8926	8872	8796	9030	8900	25	2680	200	6440	10	1	12523850	1125	4.41	0.61	12	0.03	2035.00	14804.00	11300	20220804	-20.53	7760	20220930	15.72	10840	-17.16	20230509	7920	13.38	20230327	11300	-20.53	20220804	7760	15.72	20220930	1.64	N	264900	200	25 억	401607	N	N	0	N	N
81	20230718	090957	57	100.00	KOSPI	음식료품	N	N	N	N		N	9010	60	2	0.67	3506840	391	2.47	8930	9010	8920	11630	6270	8950	8968.90	3.21	0	187	9056	9002	8926	8872	8796	9030	8900	25	2680	200	6440	10	1	12523850	1128	4.43	0.61	12	0.00	2035.00	14804.00	11300	20220804	-20.27	7760	20220930	16.11	10840	-16.88	20230509	7920	13.76	20230327	11300	-20.27	20220804	7760	16.11	20220930	1.64	N	264900	200	25 억	401607	N	N	0	N	N
82	20230717	160959	57	100.00	KOSPI	음식료품	N	N	N	N		N	8950	60	2	0.67	139573890	15703	81.21	8890	8980	8850	11550	6230	8890	8888.35	3.19	0	2453	9083	8986	8893	8796	8703	8940	8750	25	2660	200	6400	10	1	12523850	1121	4.40	0.60	12	0.13	2035.00	14804.00	11300	20220804	-20.80	7760	20220930	15.34	10840	-17.44	20230509	7920	13.01	20230327	11300	-20.80	20220804	7760	15.34	20220930	1.62	N	264900	200	25 억	399158	N	N	24	N	N
83	20230717	150955	57	100.00	KOSPI	음식료품	N	N	N	N		N	8950	60	2	0.67	135930200	15295	79.10	8890	8980	8850	11550	6230	8890	8887.23	3.19	0	2265	9083	8986	8893	8796	8703	8940	8750	25	2660	200	6400	10	1	12523850	1121	4.40	0.60	12	0.12	2035.00	14804.00	11300	20220804	-20.80	7760	20220930	15.34	10840	-17.44	20230509	7920	13.01	20230327	11300	-20.80	20220804	7760	15.34	20220930	1.62	N	264900	200	25 억	399158	N	N	24	N	N
84	20230717	140958	57	100.00	KOSPI	음식료품	N	N	N	N		N	8890	0	3	0.00	120911570	13613	70.40	8890	8980	8850	11550	6230	8890	8882.07	3.19	0	2061	9083	8986	8893	8796	8703	8940	8750	25	2660	200	6400	10	1	12523850	1113	4.37	0.60	12	0.11	2035.00	14804.00	11300	20220804	-21.33	7760	20220930	14.56	10840	-17.99	20230509	7920	12.25	20230327	11300	-21.33	20220804	7760	14.56	20220930	1.62	N	264900	200	25 억	399158	N	N	24	N	N
85	20230717	130948	57	100.00	KOSPI	음식료품	N	N	N	N		N	8910	20	2	0.22	105687300	11899	61.53	8890	8980	8850	11550	6230	8890	8882.03	3.19	0	1851	9083	8986	8893	8796	8703	8940	8750	25	2660	200	6400	10	1	12523850	1116	4.38	0.60	12	0.10	2035.00	14804.00	11300	20220804	-21.15	7760	20220930	14.82	10840	-17.80	20230509	7920	12.50	20230327	11300	-21.15	20220804	7760	14.82	20220930	1.62	N	264900	200	25 억	399158	N	N	24	N	N
86	20230717	120959	57	100.00	KOSPI	음식료품	N	N	N	N		N	8940	50	2	0.56	103111380	11611	60.05	8890	8980	8850	11550	6230	8890	8880.49	3.19	0	1751	9083	8986	8893	8796	8703	8940	8750	25	2660	200	6400	10	1	12523850	1120	4.39	0.60	12	0.09	2035.00	14804.00	11300	20220804	-20.88	7760	20220930	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220930	1.62	N	264900	200	25 억	399158	N	N	24	N	N
87	20230717	110950	57	100.00	KOSPI	음식료품	N	N	N	N		N	8900	10	2	0.11	76339530	8598	44.46	8890	8980	8850	11550	6230	8890	8878.75	3.19	0	1532	9083	8986	8893	8796	8703	8940	8750	25	2660	200	6400	10	1	12523850	1115	4.37	0.60	12	0.07	2035.00	14804.00	11300	20220804	-21.24	7760	20220930	14.69	10840	-17.90	20230509	7920	12.37	20230327	11300	-21.24	20220804	7760	14.69	20220930	1.62	N	264900	200	25 억	399158	N	N	24	N	N
88	20230717	100950	57	100.00	KOSPI	음식료품	N	N	N	N		N	8930	40	2	0.45	60214790	6788	35.10	8890	8980	8850	11550	6230	8890	8870.77	3.19	0	1465	9083	8986	8893	8796	8703	8940	8750	25	2660	200	6400	10	1	12523850	1118	4.39	0.60	12	0.05	2035.00	14804.00	11300	20220804	-20.97	7760	20220930	15.08	10840	-17.62	20230509	7920	12.75	20230327	11300	-20.97	20220804	7760	15.08	20220930	1.62	N	264900	200	25 억	399158	N	N	24	N	N
89	20230717	090950	57	100.00	KOSPI	음식료품	N	N	N	N		N	8850	-40	5	-0.45	26631360	3003	15.53	8890	8980	8850	11550	6230	8890	8868.25	3.19	0	367	9083	8986	8893	8796	8703	8940	8750	25	2660	200	6400	10	1	12523850	1108	4.35	0.60	12	0.02	2035.00	14804.00	11300	20220804	-21.68	7760	20220930	14.05	10840	-18.36	20230509	7920	11.74	20230327	11300	-21.68	20220804	7760	14.05	20220930	1.62	N	264900	200	25 억	399158	N	N	24	N	N
90	20230714	160950	57	100.00	KOSPI	음식료품	N	N	N	N		N	8890	-50	5	-0.56	171131700	19319	155.11	8910	8990	8800	11620	6260	8940	8858.15	3.21	0	-3148	9080	9010	8970	8900	8860	9045	8935	25	2680	200	6430	10	1	12523850	1113	4.37	0.60	12	0.15	2035.00	14804.00	11300	20220804	-21.33	7760	20220930	14.56	10840	-17.99	20230509	7920	12.25	20230327	11300	-21.33	20220804	7760	14.56	20220930	1.63	N	264900	200	25 억	402256	N	N	24	N	N
91	20230714	150953	57	100.00	KOSPI	음식료품	N	N	N	N		N	8890	-50	5	-0.56	167215370	18878	151.57	8910	8990	8800	11620	6260	8940	8857.68	3.21	0	-3066	9080	9010	8970	8900	8860	9045	8935	25	2680	200	6430	10	1	12523850	1113	4.37	0.60	12	0.15	2035.00	14804.00	11300	20220804	-21.33	7760	20220930	14.56	10840	-17.99	20230509	7920	12.25	20230327	11300	-21.33	20220804	7760	14.56	20220930	1.63	N	264900	200	25 억	402256	N	N	88	N	N
92	20230714	140959	57	100.00	KOSPI	음식료품	N	N	N	N		N	8850	-90	5	-1.01	154421290	17433	139.97	8910	8990	8800	11620	6260	8940	8857.99	3.21	0	-3756	9080	9010	8970	8900	8860	9045	8935	25	2680	200	6430	10	1	12523850	1108	4.35	0.60	12	0.14	2035.00	14804.00	11300	20220804	-21.68	7760	20220930	14.05	10840	-18.36	20230509	7920	11.74	20230327	11300	-21.68	20220804	7760	14.05	20220930	1.63	N	264900	200	25 억	402256	N	N	88	N	N
93	20230714	130945	57	100.00	KOSPI	음식료품	N	N	N	N		N	8860	-80	5	-0.89	141278360	15948	128.04	8910	8990	8800	11620	6260	8940	8858.69	3.21	0	-3867	9080	9010	8970	8900	8860	9045	8935	25	2680	200	6430	10	1	12523850	1110	4.35	0.60	12	0.13	2035.00	14804.00	11300	20220804	-21.59	7760	20220930	14.18	10840	-18.27	20230509	7920	11.87	20230327	11300	-21.59	20220804	7760	14.18	20220930	1.63	N	264900	200	25 억	402256	N	N	88	N	N
94	20230714	120945	57	100.00	KOSPI	음식료품	N	N	N	N		N	8850	-90	5	-1.01	91435160	10293	82.64	8910	8990	8830	11620	6260	8940	8883.24	3.21	0	-4757	9080	9010	8970	8900	8860	9045	8935	25	2680	200	6430	10	1	12523850	1108	4.35	0.60	12	0.08	2035.00	14804.00	11300	20220804	-21.68	7760	20220930	14.05	10840	-18.36	20230509	7920	11.74	20230327	11300	-21.68	20220804	7760	14.05	20220930	1.63	N	264900	200	25 억	402256	N	N	88	N	N
95	20230714	110956	57	100.00	KOSPI	음식료품	N	N	N	N		N	8880	-60	5	-0.67	88047960	9911	79.57	8910	8990	8830	11620	6260	8940	8883.86	3.21	0	-4742	9080	9010	8970	8900	8860	9045	8935	25	2680	200	6430	10	1	12523850	1112	4.36	0.60	12	0.08	2035.00	14804.00	11300	20220804	-21.42	7760	20220930	14.43	10840	-18.08	20230509	7920	12.12	20230327	11300	-21.42	20220804	7760	14.43	20220930	1.63	N	264900	200	25 억	402256	N	N	88	N	N
96	20230714	100957	57	100.00	KOSPI	음식료품	N	N	N	N		N	8840	-100	5	-1.12	77275800	8692	69.79	8910	8990	8830	11620	6260	8940	8890.45	3.21	0	-4799	9080	9010	8970	8900	8860	9045	8935	25	2680	200	6430	10	1	12523850	1107	4.34	0.60	12	0.07	2035.00	14804.00	11300	20220804	-21.77	7760	20220930	13.92	10840	-18.45	20230509	7920	11.62	20230327	11300	-21.77	20220804	7760	13.92	20220930	1.63	N	264900	200	25 억	402256	N	N	88	N	N
97	20230714	090951	57	100.00	KOSPI	음식료품	N	N	N	N		N	8930	-10	5	-0.11	1454770	163	1.31	8910	8990	8910	11620	6260	8940	8924.97	3.21	0	-60	9080	9010	8970	8900	8860	9045	8935	25	2680	200	6430	10	1	12523850	1118	4.39	0.60	12	0.00	2035.00	14804.00	11300	20220804	-20.97	7760	20220930	15.08	10840	-17.62	20230509	7920	12.75	20230327	11300	-20.97	20220804	7760	15.08	20220930	1.63	N	264900	200	25 억	402256	N	N	88	N	N
98	20230713	160947	57	100.00	KOSPI	음식료품	N	N	N	N		N	8940	0	3	0.00	111389720	12395	78.32	8930	9040	8930	11620	6260	8940	8986.67	3.19	0	2489	9113	9026	8953	8866	8793	9070	8910	25	2680	200	6430	10	1	12523850	1120	4.39	0.60	12	0.10	2035.00	14804.00	11300	20220804	-20.88	7760	20220930	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220930	1.61	N	264900	200	25 억	399837	N	N	88	N	N
99	20230713	150942	57	100.00	KOSPI	음식료품	N	N	N	N		N	9000	60	2	0.67	107523260	11963	75.59	8930	9040	8930	11620	6260	8940	8987.98	3.19	0	2384	9113	9026	8953	8866	8793	9070	8910	25	2680	200	6430	10	1	12523850	1127	4.42	0.61	12	0.10	2035.00	14804.00	11300	20220804	-20.35	7760	20220930	15.98	10840	-16.97	20230509	7920	13.64	20230327	11300	-20.35	20220804	7760	15.98	20220930	1.61	N	264900	200	25 억	399837	N	N	10	N	N
100	20230713	140942	57	100.00	KOSPI	음식료품	N	N	N	N		N	8990	50	2	0.56	86872450	9665	61.07	8930	9040	8930	11620	6260	8940	8988.35	3.19	0	3357	9113	9026	8953	8866	8793	9070	8910	25	2680	200	6430	10	1	12523850	1126	4.42	0.61	12	0.08	2035.00	14804.00	11300	20220804	-20.44	7760	20220930	15.85	10840	-17.07	20230509	7920	13.51	20230327	11300	-20.44	20220804	7760	15.85	20220930	1.61	N	264900	200	25 억	399837	N	N	10	N	N
101	20230713	130946	57	100.00	KOSPI	음식료품	N	N	N	N		N	8980	40	2	0.45	83057300	9240	58.38	8930	9040	8930	11620	6260	8940	8988.89	3.19	0	3155	9113	9026	8953	8866	8793	9070	8910	25	2680	200	6430	10	1	12523850	1125	4.41	0.61	12	0.07	2035.00	14804.00	11300	20220804	-20.53	7760	20220930	15.72	10840	-17.16	20230509	7920	13.38	20230327	11300	-20.53	20220804	7760	15.72	20220930	1.61	N	264900	200	25 억	399837	N	N	10	N	N
102	20230713	120941	57	100.00	KOSPI	음식료품	N	N	N	N		N	9000	60	2	0.67	73684930	8198	51.80	8930	9040	8930	11620	6260	8940	8988.16	3.19	0	3207	9113	9026	8953	8866	8793	9070	8910	25	2680	200	6430	10	1	12523850	1127	4.42	0.61	12	0.07	2035.00	14804.00	11300	20220804	-20.35	7760	20220930	15.98	10840	-16.97	20230509	7920	13.64	20230327	11300	-20.35	20220804	7760	15.98	20220930	1.61	N	264900	200	25 억	399837	N	N	10	N	N
103	20230713	110945	57	100.00	KOSPI	음식료품	N	N	N	N		N	9000	60	2	0.67	68742020	7649	48.33	8930	9040	8930	11620	6260	8940	8987.06	3.19	0	3113	9113	9026	8953	8866	8793	9070	8910	25	2680	200	6430	10	1	12523850	1127	4.42	0.61	12	0.06	2035.00	14804.00	11300	20220804	-20.35	7760	20220930	15.98	10840	-16.97	20230509	7920	13.64	20230327	11300	-20.35	20220804	7760	15.98	20220930	1.61	N	264900	200	25 억	399837	N	N	10	N	N
104	20230713	100939	57	100.00	KOSPI	음식료품	N	N	N	N		N	9000	60	2	0.67	26002610	2900	18.32	8930	9030	8930	11620	6260	8940	8966.42	3.19	0	506	9113	9026	8953	8866	8793	9070	8910	25	2680	200	6430	10	1	12523850	1127	4.42	0.61	12	0.02	2035.00	14804.00	11300	20220804	-20.35	7760	20220930	15.98	10840	-16.97	20230509	7920	13.64	20230327	11300	-20.35	20220804	7760	15.98	20220930	1.61	N	264900	200	25 억	399837	N	N	10	N	N
105	20230713	090941	57	100.00	KOSPI	음식료품	N	N	N	N		N	8940	0	3	0.00	7942900	888	5.61	8930	8980	8930	11620	6260	8940	8944.71	3.19	0	514	9113	9026	8953	8866	8793	9070	8910	25	2680	200	6430	10	1	12523850	1120	4.39	0.60	12	0.01	2035.00	14804.00	11300	20220804	-20.88	7760	20220930	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220930	1.61	N	264900	200	25 억	399837	N	N	10	N	N
106	20230712	160938	57	100.00	KOSPI	음식료품	N	N	N	N		N	8940	10	2	0.11	137493670	15365	145.81	8880	9040	8880	11600	6260	8930	8948.50	3.20	0	-682	9010	8970	8910	8870	8810	8990	8890	25	2670	200	6420	10	1	12523850	1120	4.39	0.60	12	0.12	2035.00	14804.00	11300	20220804	-20.88	7760	20220930	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220930	1.62	N	264900	200	25 억	400250	N	N	10	N	N
107	20230712	150931	57	100.00	KOSPI	음식료품	N	N	N	N		N	8930	0	3	0.00	134881240	15073	143.03	8880	9040	8880	11600	6260	8930	8948.53	3.20	0	-613	9010	8970	8910	8870	8810	8990	8890	25	2670	200	6420	10	1	12523850	1118	4.39	0.60	12	0.12	2035.00	14804.00	11300	20220804	-20.97	7760	20220930	15.08	10840	-17.62	20230509	7920	12.75	20230327	11300	-20.97	20220804	7760	15.08	20220930	1.62	N	264900	200	25 억	400250	N	N	10	N	N
108	20230712	140928	57	100.00	KOSPI	음식료품	N	N	N	N		N	8990	60	2	0.67	112369470	12560	119.19	8880	9040	8880	11600	6260	8930	8946.61	3.20	0	-287	9010	8970	8910	8870	8810	8990	8890	25	2670	200	6420	10	1	12523850	1126	4.42	0.61	12	0.10	2035.00	14804.00	11300	20220804	-20.44	7760	20220930	15.85	10840	-17.07	20230509	7920	13.51	20230327	11300	-20.44	20220804	7760	15.85	20220930	1.62	N	264900	200	25 억	400250	N	N	10	N	N
109	20230712	130929	57	100.00	KOSPI	음식료품	N	N	N	N		N	9020	90	2	1.01	91385230	10211	96.90	8880	9040	8880	11600	6260	8930	8949.68	3.20	0	-128	9010	8970	8910	8870	8810	8990	8890	25	2670	200	6420	10	1	12523850	1130	4.43	0.61	12	0.08	2035.00	14804.00	11300	20220804	-20.18	7760	20220930	16.24	10840	-16.79	20230509	7920	13.89	20230327	11300	-20.18	20220804	7760	16.24	20220930	1.62	N	264900	200	25 억	400250	N	N	10	N	N
110	20230712	120934	57	100.00	KOSPI	음식료품	N	N	N	N		N	8940	10	2	0.11	64029790	7167	68.01	8880	8980	8880	11600	6260	8930	8933.97	3.20	0	305	9010	8970	8910	8870	8810	8990	8890	25	2670	200	6420	10	1	12523850	1120	4.39	0.60	12	0.06	2035.00	14804.00	11300	20220804	-20.88	7760	20220930	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220930	1.62	N	264900	200	25 억	400250	N	N	10	N	N
111	20230712	110934	57	100.00	KOSPI	음식료품	N	N	N	N		N	8900	-30	5	-0.34	43086370	4828	45.82	8880	8980	8880	11600	6260	8930	8924.27	3.20	0	143	9010	8970	8910	8870	8810	8990	8890	25	2670	200	6420	10	1	12523850	1115	4.37	0.60	12	0.04	2035.00	14804.00	11300	20220804	-21.24	7760	20220930	14.69	10840	-17.90	20230509	7920	12.37	20230327	11300	-21.24	20220804	7760	14.69	20220930	1.62	N	264900	200	25 억	400250	N	N	10	N	N
112	20230712	100934	57	100.00	KOSPI	음식료품	N	N	N	N		N	8960	30	2	0.34	34944360	3916	37.16	8880	8980	8880	11600	6260	8930	8923.48	3.20	0	22	9010	8970	8910	8870	8810	8990	8890	25	2670	200	6420	10	1	12523850	1122	4.40	0.61	12	0.03	2035.00	14804.00	11300	20220804	-20.71	7760	20220930	15.46	10840	-17.34	20230509	7920	13.13	20230327	11300	-20.71	20220804	7760	15.46	20220930	1.62	N	264900	200	25 억	400250	N	N	10	N	N
113	20230712	090935	57	100.00	KOSPI	음식료품	N	N	N	N		N	8930	0	3	0.00	9131980	1028	9.76	8880	8930	8880	11600	6260	8930	8883.25	3.20	0	58	9010	8970	8910	8870	8810	8990	8890	25	2670	200	6420	10	1	12523850	1118	4.39	0.60	12	0.01	2035.00	14804.00	11300	20220804	-20.97	7760	20220930	15.08	10840	-17.62	20230509	7920	12.75	20230327	11300	-20.97	20220804	7760	15.08	20220930	1.62	N	264900	200	25 억	400250	N	N	10	N	N
114	20230711	160922	57	100.00	KOSPI	음식료품	N	N	N	N		N	8930	120	2	1.36	93247240	10484	111.54	8900	8950	8850	11450	6170	8810	8894.24	3.21	0	-1863	8936	8872	8816	8752	8696	8905	8785	25	2640	200	6340	10	1	12523850	1118	4.39	0.60	12	0.08	2035.00	14804.00	11300	20220804	-20.97	7760	20220930	15.08	10840	-17.62	20230509	7920	12.75	20230327	11300	-20.97	20220804	7760	15.08	20220930	1.63	N	264900	200	25 억	402111	N	N	10	N	N
115	20230711	150919	57	100.00	KOSPI	음식료품	N	N	N	N		N	8900	90	2	1.02	87925480	9886	105.18	8900	8950	8850	11450	6170	8810	8893.94	3.21	0	-1891	8936	8872	8816	8752	8696	8905	8785	25	2640	200	6340	10	1	12523850	1115	4.37	0.60	12	0.08	2035.00	14804.00	11300	20220804	-21.24	7760	20220930	14.69	10840	-17.90	20230509	7920	12.37	20230327	11300	-21.24	20220804	7760	14.69	20220930	1.63	N	264900	200	25 억	402111	N	N	0	N	N
116	20230711	140913	57	100.00	KOSPI	음식료품	N	N	N	N		N	8910	100	2	1.14	74453140	8376	89.12	8900	8910	8850	11450	6170	8810	8888.87	3.21	0	-1566	8936	8872	8816	8752	8696	8905	8785	25	2640	200	6340	10	1	12523850	1116	4.38	0.60	12	0.07	2035.00	14804.00	11300	20220804	-21.15	7760	20220930	14.82	10840	-17.80	20230509	7920	12.50	20230327	11300	-21.15	20220804	7760	14.82	20220930	1.63	N	264900	200	25 억	402111	N	N	0	N	N
117	20230711	130903	57	100.00	KOSPI	음식료품	N	N	N	N		N	8910	100	2	1.14	59393350	6682	71.09	8900	8910	8850	11450	6170	8810	8888.56	3.21	0	-1407	8936	8872	8816	8752	8696	8905	8785	25	2640	200	6340	10	1	12523850	1116	4.38	0.60	12	0.05	2035.00	14804.00	11300	20220804	-21.15	7760	20220930	14.82	10840	-17.80	20230509	7920	12.50	20230327	11300	-21.15	20220804	7760	14.82	20220930	1.63	N	264900	200	25 억	402111	N	N	0	N	N
118	20230711	120924	57	100.00	KOSPI	음식료품	N	N	N	N		N	8860	50	2	0.57	32145440	3619	38.50	8900	8910	8850	11450	6170	8810	8882.41	3.21	0	-192	8936	8872	8816	8752	8696	8905	8785	25	2640	200	6340	10	1	12523850	1110	4.35	0.60	12	0.03	2035.00	14804.00	11300	20220804	-21.59	7760	20220930	14.18	10840	-18.27	20230509	7920	11.87	20230327	11300	-21.59	20220804	7760	14.18	20220930	1.63	N	264900	200	25 억	402111	N	N	0	N	N
119	20230711	110929	57	100.00	KOSPI	음식료품	N	N	N	N		N	8860	50	2	0.57	26060900	2933	31.21	8900	8910	8850	11450	6170	8810	8885.41	3.21	0	84	8936	8872	8816	8752	8696	8905	8785	25	2640	200	6340	10	1	12523850	1110	4.35	0.60	12	0.02	2035.00	14804.00	11300	20220804	-21.59	7760	20220930	14.18	10840	-18.27	20230509	7920	11.87	20230327	11300	-21.59	20220804	7760	14.18	20220930	1.63	N	264900	200	25 억	402111	N	N	0	N	N
120	20230711	100926	57	100.00	KOSPI	음식료품	N	N	N	N		N	8880	70	2	0.79	22027860	2479	26.38	8900	8910	8860	11450	6170	8810	8885.78	3.21	0	198	8936	8872	8816	8752	8696	8905	8785	25	2640	200	6340	10	1	12523850	1112	4.36	0.60	12	0.02	2035.00	14804.00	11300	20220804	-21.42	7760	20220930	14.43	10840	-18.08	20230509	7920	12.12	20230327	11300	-21.42	20220804	7760	14.43	20220930	1.63	N	264900	200	25 억	402111	N	N	0	N	N
121	20230711	090923	57	100.00	KOSPI	음식료품	N	N	N	N		N	8890	80	2	0.91	1547320	174	1.85	8900	8900	8890	11450	6170	8810	8892.64	3.21	0	-1	8936	8872	8816	8752	8696	8905	8785	25	2640	200	6340	10	1	12523850	1113	4.37	0.60	12	0.00	2035.00	14804.00	11300	20220804	-21.33	7760	20220930	14.56	10840	-17.99	20230509	7920	12.25	20230327	11300	-21.33	20220804	7760	14.56	20220930	1.63	N	264900	200	25 억	402111	N	N	0	N	N
122	20230710	160915	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8810	-10	5	-0.11	82526440	9375	35.05	8800	8880	8760	11460	6180	8820	8802.81	3.22	0	-799	8960	8890	8800	8730	8640	8845	8685	25	2640	200	6350	10	1	12523850	1103	4.33	0.60	12	0.07	2035.00	14804.00	11300	20220804	-22.04	7760	20220930	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.62	N	264900	200	25 억	402896	N	N	0	N	N
123	20230710	150918	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8840	20	2	0.23	77122500	8762	32.76	8800	8880	8760	11460	6180	8820	8801.93	3.22	0	-643	8960	8890	8800	8730	8640	8845	8685	25	2640	200	6350	10	1	12523850	1107	4.34	0.60	12	0.07	2035.00	14804.00	11300	20220804	-21.77	7760	20220930	13.92	10840	-18.45	20230509	7920	11.62	20230327	11300	-21.77	20220804	7760	13.92	20220930	1.62	N	264900	200	25 억	402896	N	N	0	N	N
124	20230710	140908	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8840	20	2	0.23	63692530	7240	27.07	8800	8880	8760	11460	6180	8820	8797.31	3.22	0	-226	8960	8890	8800	8730	8640	8845	8685	25	2640	200	6350	10	1	12523850	1107	4.34	0.60	12	0.06	2035.00	14804.00	11300	20220804	-21.77	7760	20220930	13.92	10840	-18.45	20230509	7920	11.62	20230327	11300	-21.77	20220804	7760	13.92	20220930	1.62	N	264900	200	25 억	402896	N	N	0	N	N
125	20230710	130857	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8820	0	3	0.00	57192640	6504	24.31	8800	8880	8760	11460	6180	8820	8793.46	3.22	0	-428	8960	8890	8800	8730	8640	8845	8685	25	2640	200	6350	10	1	12523850	1105	4.33	0.60	12	0.05	2035.00	14804.00	11300	20220804	-21.95	7760	20220930	13.66	10840	-18.63	20230509	7920	11.36	20230327	11300	-21.95	20220804	7760	13.66	20220930	1.62	N	264900	200	25 억	402896	N	N	0	N	N
126	20230710	120922	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8810	-10	5	-0.11	52246150	5943	22.22	8800	8880	8760	11460	6180	8820	8791.21	3.22	0	-353	8960	8890	8800	8730	8640	8845	8685	25	2640	200	6350	10	1	12523850	1103	4.33	0.60	12	0.05	2035.00	14804.00	11300	20220804	-22.04	7760	20220930	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.62	N	264900	200	25 억	402896	N	N	0	N	N
127	20230710	110919	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8810	-10	5	-0.11	46369170	5276	19.72	8800	8880	8760	11460	6180	8820	8788.70	3.22	0	-281	8960	8890	8800	8730	8640	8845	8685	25	2640	200	6350	10	1	12523850	1103	4.33	0.60	12	0.04	2035.00	14804.00	11300	20220804	-22.04	7760	20220930	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.62	N	264900	200	25 억	402896	N	N	0	N	N
128	20230710	100920	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8770	-50	5	-0.57	28116590	3204	11.98	8800	8880	8760	11460	6180	8820	8775.47	3.22	0	-215	8960	8890	8800	8730	8640	8845	8685	25	2640	200	6350	10	1	12523850	1098	4.31	0.59	12	0.03	2035.00	14804.00	11300	20220804	-22.39	7760	20220930	13.02	10840	-19.10	20230509	7920	10.73	20230327	11300	-22.39	20220804	7760	13.02	20220930	1.62	N	264900	200	25 억	402896	N	N	0	N	N
129	20230710	090911	55	50.00	KOSPI	음식료품	N	N	N	Y	50	N	8820	0	3	0.00	7955000	905	3.38	8800	8820	8770	11460	6180	8820	8790.06	3.22	0	-126	8960	8890	8800	8730	8640	8845	8685	25	2640	200	6350	10	1	12523850	1105	4.33	0.60	12	0.01	2035.00	14804.00	11300	20220804	-21.95	7760	20220930	13.66	10840	-18.63	20230509	7920	11.36	20230327	11300	-21.95	20220804	7760	13.66	20220930	1.62	N	264900	200	25 억	402896	N	N	0	N	N
130	20230707	160909	57	100.00	KOSPI	음식료품	N	N	N	N		N	8820	-80	5	-0.90	234489990	26742	124.07	8830	8870	8710	11570	6230	8900	8768.60	3.28	0	-2598	9033	8966	8873	8806	8713	8980	8820	25	2670	200	6400	10	1	12523850	1105	4.33	0.60	12	0.21	2035.00	14804.00	11300	20220804	-21.95	7760	20220930	13.66	10840	-18.63	20230509	7920	11.36	20230327	11300	-21.95	20220804	7760	13.66	20220930	1.68	N	264900	200	25 억	410818	N	N	1	N	N
131	20230707	150908	57	100.00	KOSPI	음식료품	N	N	N	N		N	8810	-90	5	-1.01	230241720	26260	121.83	8830	8870	8710	11570	6230	8900	8767.77	3.28	0	-2831	9033	8966	8873	8806	8713	8980	8820	25	2670	200	6400	10	1	12523850	1103	4.33	0.60	12	0.21	2035.00	14804.00	11300	20220804	-22.04	7760	20220930	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.68	N	264900	200	25 억	410818	N	N	1	N	N
132	20230707	140925	57	100.00	KOSPI	음식료품	N	N	N	N		N	8830	-70	5	-0.79	213502340	24363	113.03	8830	8870	8710	11570	6230	8900	8763.38	3.28	0	-3181	9033	8966	8873	8806	8713	8980	8820	25	2670	200	6400	10	1	12523850	1106	4.34	0.60	12	0.19	2035.00	14804.00	11300	20220804	-21.86	7760	20220930	13.79	10840	-18.54	20230509	7920	11.49	20230327	11300	-21.86	20220804	7760	13.79	20220930	1.68	N	264900	200	25 억	410818	N	N	1	N	N
133	20230707	130913	57	100.00	KOSPI	음식료품	N	N	N	N		N	8800	-100	5	-1.12	192870580	22027	102.19	8830	8830	8710	11570	6230	8900	8756.10	3.28	0	-3648	9033	8966	8873	8806	8713	8980	8820	25	2670	200	6400	10	1	12523850	1102	4.32	0.59	12	0.18	2035.00	14804.00	11300	20220804	-22.12	7760	20220930	13.40	10840	-18.82	20230509	7920	11.11	20230327	11300	-22.12	20220804	7760	13.40	20220930	1.68	N	264900	200	25 억	410818	N	N	1	N	N
134	20230707	120917	57	100.00	KOSPI	음식료품	N	N	N	N		N	8800	-100	5	-1.12	177247610	20252	93.96	8830	8830	8710	11570	6230	8900	8752.10	3.28	0	-4616	9033	8966	8873	8806	8713	8980	8820	25	2670	200	6400	10	1	12523850	1102	4.32	0.59	12	0.16	2035.00	14804.00	11300	20220804	-22.12	7760	20220930	13.40	10840	-18.82	20230509	7920	11.11	20230327	11300	-22.12	20220804	7760	13.40	20220930	1.68	N	264900	200	25 억	410818	N	N	1	N	N
135	20230707	110922	57	100.00	KOSPI	음식료품	N	N	N	N		N	8710	-190	5	-2.13	158972100	18167	84.29	8830	8830	8710	11570	6230	8900	8750.60	3.28	0	-4965	9033	8966	8873	8806	8713	8980	8820	25	2670	200	6400	10	1	12523850	1091	4.28	0.59	12	0.15	2035.00	14804.00	11300	20220804	-22.92	7760	20220930	12.24	10840	-19.65	20230509	7920	9.97	20230327	11300	-22.92	20220804	7760	12.24	20220930	1.68	N	264900	200	25 억	410818	N	N	1	N	N
136	20230707	100909	57	100.00	KOSPI	음식료품	N	N	N	N		N	8740	-160	5	-1.80	95213880	10867	50.42	8830	8830	8710	11570	6230	8900	8761.74	3.28	0	-3597	9033	8966	8873	8806	8713	8980	8820	25	2670	200	6400	10	1	12523850	1095	4.29	0.59	12	0.09	2035.00	14804.00	11300	20220804	-22.65	7760	20220930	12.63	10840	-19.37	20230509	7920	10.35	20230327	11300	-22.65	20220804	7760	12.63	20220930	1.68	N	264900	200	25 억	410818	N	N	1	N	N
137	20230707	090910	57	100.00	KOSPI	음식료품	N	N	N	N		N	8810	-90	5	-1.01	25040310	2849	13.22	8830	8830	8770	11570	6230	8900	8789.16	3.28	0	977	9033	8966	8873	8806	8713	8980	8820	25	2670	200	6400	10	1	12523850	1103	4.33	0.60	12	0.02	2035.00	14804.00	11300	20220804	-22.04	7760	20220930	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.68	N	264900	200	25 억	410818	N	N	1	N	N
138	20230706	160909	57	100.00	KOSPI	음식료품	N	N	N	N		N	8900	-40	5	-0.45	186789010	21160	79.37	8900	8940	8780	11620	6260	8940	8827.46	3.35	0	-8413	9320	9130	9030	8840	8740	9080	8790	25	2680	200	6430	10	1	12523850	1115	4.37	0.60	12	0.17	2035.00	14804.00	11300	20220804	-21.24	7760	20220930	14.69	10840	-17.90	20230509	7920	12.37	20230327	11300	-21.24	20220804	7760	14.69	20220930	1.71	N	264900	200	25 억	419566	N	N	1	N	N
139	20230706	150910	57	100.00	KOSPI	음식료품	N	N	N	N		N	8800	-140	5	-1.57	178578510	20234	75.90	8900	8940	8780	11620	6260	8940	8825.67	3.35	0	-8408	9320	9130	9030	8840	8740	9080	8790	25	2680	200	6430	10	1	12523850	1102	4.32	0.59	12	0.16	2035.00	14804.00	11300	20220804	-22.12	7760	20220930	13.40	10840	-18.82	20230509	7920	11.11	20230327	11300	-22.12	20220804	7760	13.40	20220930	1.71	N	264900	200	25 억	419566	N	N	0	N	N
140	20230706	140911	57	100.00	KOSPI	음식료품	N	N	N	N		N	8800	-140	5	-1.57	133416640	15114	56.69	8900	8940	8780	11620	6260	8940	8827.35	3.35	0	-8073	9320	9130	9030	8840	8740	9080	8790	25	2680	200	6430	10	1	12523850	1102	4.32	0.59	12	0.12	2035.00	14804.00	11300	20220804	-22.12	7760	20220930	13.40	10840	-18.82	20230509	7920	11.11	20230327	11300	-22.12	20220804	7760	13.40	20220930	1.71	N	264900	200	25 억	419566	N	N	0	N	N
141	20230706	130908	57	100.00	KOSPI	음식료품	N	N	N	N		N	8810	-130	5	-1.45	89687100	10145	38.05	8900	8940	8810	11620	6260	8940	8840.52	3.35	0	-5331	9320	9130	9030	8840	8740	9080	8790	25	2680	200	6430	10	1	12523850	1103	4.33	0.60	12	0.08	2035.00	14804.00	11300	20220804	-22.04	7760	20220930	13.53	10840	-18.73	20230509	7920	11.24	20230327	11300	-22.04	20220804	7760	13.53	20220930	1.71	N	264900	200	25 억	419566	N	N	0	N	N
142	20230706	120849	57	100.00	KOSPI	음식료품	N	N	N	N		N	8830	-110	5	-1.23	60079380	6789	25.47	8900	8940	8810	11620	6260	8940	8849.52	3.35	0	-3609	9320	9130	9030	8840	8740	9080	8790	25	2680	200	6430	10	1	12523850	1106	4.34	0.60	12	0.05	2035.00	14804.00	11300	20220804	-21.86	7760	20220930	13.79	10840	-18.54	20230509	7920	11.49	20230327	11300	-21.86	20220804	7760	13.79	20220930	1.71	N	264900	200	25 억	419566	N	N	0	N	N
143	20230706	110916	57	100.00	KOSPI	음식료품	N	N	N	N		N	8860	-80	5	-0.89	50058310	5656	21.22	8900	8940	8810	11620	6260	8940	8850.48	3.35	0	-2731	9320	9130	9030	8840	8740	9080	8790	25	2680	200	6430	10	1	12523850	1110	4.35	0.60	12	0.05	2035.00	14804.00	11300	20220804	-21.59	7760	20220930	14.18	10840	-18.27	20230509	7920	11.87	20230327	11300	-21.59	20220804	7760	14.18	20220930	1.71	N	264900	200	25 억	419566	N	N	0	N	N
144	20230706	100910	57	100.00	KOSPI	음식료품	N	N	N	N		N	8910	-30	5	-0.34	31327360	3540	13.28	8900	8940	8810	11620	6260	8940	8849.54	3.35	0	-1534	9320	9130	9030	8840	8740	9080	8790	25	2680	200	6430	10	1	12523850	1116	4.38	0.60	12	0.03	2035.00	14804.00	11300	20220804	-21.15	7760	20220930	14.82	10840	-17.80	20230509	7920	12.50	20230327	11300	-21.15	20220804	7760	14.82	20220930	1.71	N	264900	200	25 억	419566	N	N	0	N	N
145	20230706	090908	57	100.00	KOSPI	음식료품	N	N	N	N		N	8870	-70	5	-0.78	6865380	772	2.90	8900	8940	8850	11620	6260	8940	8892.98	3.35	0	-428	9320	9130	9030	8840	8740	9080	8790	25	2680	200	6430	10	1	12523850	1111	4.36	0.60	12	0.01	2035.00	14804.00	11300	20220804	-21.50	7760	20220930	14.30	10840	-18.17	20230509	7920	11.99	20230327	11300	-21.50	20220804	7760	14.30	20220930	1.71	N	264900	200	25 억	419566	N	N	0	N	N
146	20230705	160905	57	100.00	KOSPI	음식료품	N	N	N	N		N	8940	-240	5	-2.61	240874590	26593	84.46	9200	9220	8930	11930	6430	9180	9058.16	3.42	0	-3179	9300	9240	9160	9100	9020	9270	9130	25	2750	200	6600	10	1	12523850	1120	4.39	0.60	12	0.21	2035.00	14804.00	11300	20220804	-20.88	7760	20220930	15.21	10840	-17.53	20230509	7920	12.88	20230327	11300	-20.88	20220804	7760	15.21	20220930	1.72	N	264900	200	25 억	428319	N	N	0	N	N
147	20230705	150901	57	100.00	KOSPI	음식료품	N	N	N	N		N	8960	-220	5	-2.40	223648200	24667	78.34	9200	9220	8930	11930	6430	9180	9066.70	3.42	0	-2809	9300	9240	9160	9100	9020	9270	9130	25	2750	200	6600	10	1	12523850	1122	4.40	0.61	12	0.20	2035.00	14804.00	11300	20220804	-20.71	7760	20220930	15.46	10840	-17.34	20230509	7920	13.13	20230327	11300	-20.71	20220804	7760	15.46	20220930	1.72	N	264900	200	25 억	428319	N	N	0	N	N
148	20230705	140852	57	100.00	KOSPI	음식료품	N	N	N	N		N	8990	-190	5	-2.07	188993600	20802	66.07	9200	9220	8990	11930	6430	9180	9085.36	3.42	0	-3074	9300	9240	9160	9100	9020	9270	9130	25	2750	200	6600	10	1	12523850	1126	4.42	0.61	12	0.17	2035.00	14804.00	11300	20220804	-20.44	7760	20220930	15.85	10840	-17.07	20230509	7920	13.51	20230327	11300	-20.44	20220804	7760	15.85	20220930	1.72	N	264900	200	25 억	428319	N	N	0	N	N
149	20230705	130854	57	100.00	KOSPI	음식료품	N	N	N	N		N	9080	-100	5	-1.09	123812380	13576	43.12	9200	9220	9040	11930	6430	9180	9119.95	3.42	0	-3002	9300	9240	9160	9100	9020	9270	9130	25	2750	200	6600	10	1	12523850	1137	4.46	0.61	12	0.11	2035.00	14804.00	11300	20220804	-19.65	7760	20220930	17.01	10840	-16.24	20230509	7920	14.65	20230327	11300	-19.65	20220804	7760	17.01	20220930	1.72	N	264900	200	25 억	428319	N	N	0	N	N
150	20230705	120853	57	100.00	KOSPI	음식료품	N	N	N	N		N	9100	-80	5	-0.87	106955480	11720	37.22	9200	9220	9040	11930	6430	9180	9125.89	3.42	0	-2624	9300	9240	9160	9100	9020	9270	9130	25	2750	200	6600	10	1	12523850	1140	4.47	0.61	12	0.09	2035.00	14804.00	11300	20220804	-19.47	7760	20220930	17.27	10840	-16.05	20230509	7920	14.90	20230327	11300	-19.47	20220804	7760	17.27	20220930	1.72	N	264900	200	25 억	428319	N	N	0	N	N
151	20230705	110902	57	100.00	KOSPI	음식료품	N	N	N	N		N	9040	-140	5	-1.53	84264430	9222	29.29	9200	9220	9040	11930	6430	9180	9137.33	3.42	0	-2010	9300	9240	9160	9100	9020	9270	9130	25	2750	200	6600	10	1	12523850	1132	4.44	0.61	12	0.07	2035.00	14804.00	11300	20220804	-20.00	7760	20220930	16.49	10840	-16.61	20230509	7920	14.14	20230327	11300	-20.00	20220804	7760	16.49	20220930	1.72	N	264900	200	25 억	428319	N	N	0	N	N
152	20230705	100854	57	100.00	KOSPI	음식료품	N	N	N	N		N	9170	-10	5	-0.11	35224740	3833	12.17	9200	9220	9150	11930	6430	9180	9189.86	3.42	0	-420	9300	9240	9160	9100	9020	9270	9130	25	2750	200	6600	10	1	12523850	1148	4.51	0.62	12	0.03	2035.00	14804.00	11300	20220804	-18.85	7760	20220930	18.17	10840	-15.41	20230509	7920	15.78	20230327	11300	-18.85	20220804	7760	18.17	20220930	1.72	N	264900	200	25 억	428319	N	N	0	N	N
153	20230705	090854	57	100.00	KOSPI	음식료품	N	N	N	N		N	9190	10	2	0.11	9031450	982	3.12	9200	9220	9180	11930	6430	9180	9197.00	3.42	0	-62	9300	9240	9160	9100	9020	9270	9130	25	2750	200	6600	10	1	12523850	1151	4.52	0.62	12	0.01	2035.00	14804.00	11300	20220804	-18.67	7760	20220930	18.43	10840	-15.22	20230509	7920	16.04	20230327	11300	-18.67	20220804	7760	18.43	20220930	1.72	N	264900	200	25 억	428319	N	N	0	N	N
154	20230704	160850	57	100.00	KOSPI	음식료품	N	N	N	N		N	9180	70	2	0.77	288103650	31456	124.12	9120	9220	9080	11840	6380	9110	9158.92	3.35	0	8376	9323	9216	9073	8966	8823	9270	9020	25	2730	200	6550	10	1	12523850	1150	4.51	0.62	12	0.25	2035.00	14804.00	11300	20220804	-18.76	7760	20220930	18.30	10840	-15.31	20230509	7920	15.91	20230327	11300	-18.76	20220804	7760	18.30	20220930	1.73	N	264900	200	25 억	419746	N	N	11	N	N
155	20230704	150840	57	100.00	KOSPI	음식료품	N	N	N	N		N	9120	10	2	0.11	278937630	30452	120.16	9120	9220	9080	11840	6380	9110	9159.91	3.35	0	8405	9323	9216	9073	8966	8823	9270	9020	25	2730	200	6550	10	1	12523850	1142	4.48	0.62	12	0.24	2035.00	14804.00	11300	20220804	-19.29	7760	20220930	17.53	10840	-15.87	20230509	7920	15.15	20230327	11300	-19.29	20220804	7760	17.53	20220930	1.73	N	264900	200	25 억	419746	N	N	11	N	N
156	20230704	140846	57	100.00	KOSPI	음식료품	N	N	N	N		N	9200	90	2	0.99	263179320	28726	113.35	9120	9220	9080	11840	6380	9110	9161.71	3.35	0	8001	9323	9216	9073	8966	8823	9270	9020	25	2730	200	6550	10	1	12523850	1152	4.52	0.62	12	0.23	2035.00	14804.00	11300	20220804	-18.58	7760	20220930	18.56	10840	-15.13	20230509	7920	16.16	20230327	11300	-18.58	20220804	7760	18.56	20220930	1.73	N	264900	200	25 억	419746	N	N	11	N	N
157	20230704	130834	57	100.00	KOSPI	음식료품	N	N	N	N		N	9140	30	2	0.33	251951350	27502	108.52	9120	9220	9080	11840	6380	9110	9161.20	3.35	0	8025	9323	9216	9073	8966	8823	9270	9020	25	2730	200	6550	10	1	12523850	1145	4.49	0.62	12	0.22	2035.00	14804.00	11300	20220804	-19.12	7760	20220930	17.78	10840	-15.68	20230509	7920	15.40	20230327	11300	-19.12	20220804	7760	17.78	20220930	1.73	N	264900	200	25 억	419746	N	N	11	N	N
158	20230704	120844	57	100.00	KOSPI	음식료품	N	N	N	N		N	9190	80	2	0.88	212247030	23178	91.46	9120	9220	9080	11840	6380	9110	9157.26	3.35	0	7240	9323	9216	9073	8966	8823	9270	9020	25	2730	200	6550	10	1	12523850	1151	4.52	0.62	12	0.19	2035.00	14804.00	11300	20220804	-18.67	7760	20220930	18.43	10840	-15.22	20230509	7920	16.04	20230327	11300	-18.67	20220804	7760	18.43	20220930	1.73	N	264900	200	25 억	419746	N	N	11	N	N
159	20230704	110837	57	100.00	KOSPI	음식료품	N	N	N	N		N	9190	80	2	0.88	149166080	16309	64.35	9120	9220	9080	11840	6380	9110	9146.24	3.35	0	5670	9323	9216	9073	8966	8823	9270	9020	25	2730	200	6550	10	1	12523850	1151	4.52	0.62	12	0.13	2035.00	14804.00	11300	20220804	-18.67	7760	20220930	18.43	10840	-15.22	20230509	7920	16.04	20230327	11300	-18.67	20220804	7760	18.43	20220930	1.73	N	264900	200	25 억	419746	N	N	11	N	N
160	20230704	100834	57	100.00	KOSPI	음식료품	N	N	N	N		N	9130	20	2	0.22	70334100	7705	30.40	9120	9200	9080	11840	6380	9110	9128.37	3.35	0	1485	9323	9216	9073	8966	8823	9270	9020	25	2730	200	6550	10	1	12523850	1143	4.49	0.62	12	0.06	2035.00	14804.00	11300	20220804	-19.20	7760	20220930	17.65	10840	-15.77	20230509	7920	15.28	20230327	11300	-19.20	20220804	7760	17.65	20220930	1.73	N	264900	200	25 억	419746	N	N	11	N	N
161	20230704	090833	57	100.00	KOSPI	음식료품	N	N	N	N		N	9160	50	2	0.55	9969290	1089	4.30	9120	9180	9120	11840	6380	9110	9154.54	3.35	0	393	9323	9216	9073	8966	8823	9270	9020	25	2730	200	6550	10	1	12523850	1147	4.50	0.62	12	0.01	2035.00	14804.00	11300	20220804	-18.94	7760	20220930	18.04	10840	-15.50	20230509	7920	15.66	20230327	11300	-18.94	20220804	7760	18.04	20220930	1.73	N	264900	200	25 억	419746	N	N	11	N	N
162	20230703	160825	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	9110	180	2	2.02	230182840	25263	187.12	8930	9180	8930	11600	6260	8930	9111.46	3.30	0	6777	9223	9076	8993	8846	8763	9035	8805	25	2670	200	6420	10	1	12523850	1141	4.48	0.62	12	0.20	2035.00	14804.00	11300	20220804	-19.38	7760	20220930	17.40	10840	-15.96	20230509	7920	15.03	20230327	11300	-19.38	20220804	7760	17.40	20220930	1.70	N	264900	200	25 억	412972	N	N	11	N	N
163	20230703	150834	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	9090	160	2	1.79	221220110	24279	179.83	8930	9180	8930	11600	6260	8930	9111.58	3.30	0	6668	9223	9076	8993	8846	8763	9035	8805	25	2670	200	6420	10	1	12523850	1138	4.47	0.61	12	0.19	2035.00	14804.00	11300	20220804	-19.56	7760	20220930	17.14	10840	-16.14	20230509	7920	14.77	20230327	11300	-19.56	20220804	7760	17.14	20220930	1.70	N	264900	200	25 억	412972	N	N	0	N	N
164	20230703	140832	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	9140	210	2	2.35	192624800	21138	156.57	8930	9180	8930	11600	6260	8930	9112.73	3.30	0	6229	9223	9076	8993	8846	8763	9035	8805	25	2670	200	6420	10	1	12523850	1145	4.49	0.62	12	0.17	2035.00	14804.00	11300	20220804	-19.12	7760	20220930	17.78	10840	-15.68	20230509	7920	15.40	20230327	11300	-19.12	20220804	7760	17.78	20220930	1.70	N	264900	200	25 억	412972	N	N	0	N	N
165	20230703	130827	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	9140	210	2	2.35	157151000	17244	127.72	8930	9180	8930	11600	6260	8930	9113.37	3.30	0	6306	9223	9076	8993	8846	8763	9035	8805	25	2670	200	6420	10	1	12523850	1145	4.49	0.62	12	0.14	2035.00	14804.00	11300	20220804	-19.12	7760	20220930	17.78	10840	-15.68	20230509	7920	15.40	20230327	11300	-19.12	20220804	7760	17.78	20220930	1.70	N	264900	200	25 억	412972	N	N	0	N	N
166	20230703	120835	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	9160	230	2	2.58	145667670	15986	118.41	8930	9180	8930	11600	6260	8930	9112.20	3.30	0	6080	9223	9076	8993	8846	8763	9035	8805	25	2670	200	6420	10	1	12523850	1147	4.50	0.62	12	0.13	2035.00	14804.00	11300	20220804	-18.94	7760	20220930	18.04	10840	-15.50	20230509	7920	15.66	20230327	11300	-18.94	20220804	7760	18.04	20220930	1.70	N	264900	200	25 억	412972	N	N	0	N	N
167	20230703	110828	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	9110	180	2	2.02	79416130	8744	64.77	8930	9140	8930	11600	6260	8930	9082.36	3.30	0	2505	9223	9076	8993	8846	8763	9035	8805	25	2670	200	6420	10	1	12523850	1141	4.48	0.62	12	0.07	2035.00	14804.00	11300	20220804	-19.38	7760	20220930	17.40	10840	-15.96	20230509	7920	15.03	20230327	11300	-19.38	20220804	7760	17.40	20220930	1.70	N	264900	200	25 억	412972	N	N	0	N	N
168	20230703	100815	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	9090	160	2	1.79	50585010	5571	41.26	8930	9140	8930	11600	6260	8930	9080.06	3.30	0	1856	9223	9076	8993	8846	8763	9035	8805	25	2670	200	6420	10	1	12523850	1138	4.47	0.61	12	0.04	2035.00	14804.00	11300	20220804	-19.56	7760	20220930	17.14	10840	-16.14	20230509	7920	14.77	20230327	11300	-19.56	20220804	7760	17.14	20220930	1.70	N	264900	200	25 억	412972	N	N	0	N	N
169	20230703	090825	00	50.00	KOSPI	음식료품	N	N	N	N	50	N	9040	110	2	1.23	7627680	851	6.30	8930	9040	8930	11600	6260	8930	8963.20	3.30	0	180	9223	9076	8993	8846	8763	9035	8805	25	2670	200	6420	10	1	12523850	1132	4.44	0.61	12	0.01	2035.00	14804.00	11300	20220804	-20.00	7760	20220930	16.49	10840	-16.61	20230509	7920	14.14	20230327	11300	-20.00	20220804	7760	16.49	20220930	1.70	N	264900	200	25 억	412972	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History