KissMeData/049770/price/prices-20230701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160516	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26200	-50	5	-0.19	282489450	10783	72.73	26000	26500	26000	34100	18400	26250	26197.67	6.84	0	-1391	26950	26600	26200	25850	25450	26400	25650	193	7850	1000	19420	50	1	19295620	5055	5.57	0.57	12	0.06	4707.00	45803.00	35774	20230214	-26.76	25124	20221025	4.28	35774	-26.76	20230214	25400	3.15	20230726	178700	-85.34	20230214	25400	3.15	20230726	0.14	N	049770	1000	192 억	1319946	N	N	4	N	N
3	20230731	150518	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26350	100	2	0.38	262988500	10041	67.73	26000	26500	26000	34100	18400	26250	26191.46	6.84	0	-1412	26950	26600	26200	25850	25450	26400	25650	193	7850	1000	19420	50	1	19295620	5084	5.60	0.58	12	0.05	4707.00	45803.00	35774	20230214	-26.34	25124	20221025	4.88	35774	-26.34	20230214	25400	3.74	20230726	178700	-85.25	20230214	25400	3.74	20230726	0.14	N	049770	1000	192 억	1319946	N	N	5	N	N
4	20230731	140518	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26200	-50	5	-0.19	194936350	7443	50.20	26000	26500	26000	34100	18400	26250	26190.56	6.84	0	-1942	26950	26600	26200	25850	25450	26400	25650	193	7850	1000	19420	50	1	19295620	5055	5.57	0.57	12	0.04	4707.00	45803.00	35774	20230214	-26.76	25124	20221025	4.28	35774	-26.76	20230214	25400	3.15	20230726	178700	-85.34	20230214	25400	3.15	20230726	0.14	N	049770	1000	192 억	1319946	N	N	5	N	N
5	20230731	130519	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26150	-100	5	-0.38	142283650	5429	36.62	26000	26500	26000	34100	18400	26250	26208.08	6.84	0	-1280	26950	26600	26200	25850	25450	26400	25650	193	7850	1000	19420	50	1	19295620	5046	5.56	0.57	12	0.03	4707.00	45803.00	35774	20230214	-26.90	25124	20221025	4.08	35774	-26.90	20230214	25400	2.95	20230726	178700	-85.37	20230214	25400	2.95	20230726	0.14	N	049770	1000	192 억	1319946	N	N	5	N	N
6	20230731	120524	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26250	0	3	0.00	116985100	4463	30.10	26000	26500	26000	34100	18400	26250	26212.21	6.84	0	-874	26950	26600	26200	25850	25450	26400	25650	193	7850	1000	19420	50	1	19295620	5065	5.58	0.57	12	0.02	4707.00	45803.00	35774	20230214	-26.62	25124	20221025	4.48	35774	-26.62	20230214	25400	3.35	20230726	178700	-85.31	20230214	25400	3.35	20230726	0.14	N	049770	1000	192 억	1319946	N	N	5	N	N
7	20230731	110526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26150	-100	5	-0.38	94102500	3588	24.20	26000	26500	26000	34100	18400	26250	26227.01	6.84	0	-781	26950	26600	26200	25850	25450	26400	25650	193	7850	1000	19420	50	1	19295620	5046	5.56	0.57	12	0.02	4707.00	45803.00	35774	20230214	-26.90	25124	20221025	4.08	35774	-26.90	20230214	25400	2.95	20230726	178700	-85.37	20230214	25400	2.95	20230726	0.14	N	049770	1000	192 억	1319946	N	N	5	N	N
8	20230731	100526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26250	0	3	0.00	63907550	2435	16.42	26000	26500	26000	34100	18400	26250	26245.40	6.84	0	-389	26950	26600	26200	25850	25450	26400	25650	193	7850	1000	19420	50	1	19295620	5065	5.58	0.57	12	0.01	4707.00	45803.00	35774	20230214	-26.62	25124	20221025	4.48	35774	-26.62	20230214	25400	3.35	20230726	178700	-85.31	20230214	25400	3.35	20230726	0.14	N	049770	1000	192 억	1319946	N	N	5	N	N
9	20230731	090518	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26000	-250	5	-0.95	2080000	80	0.54	26000	26000	26000	34100	18400	26250	26000.00	6.84	0	-9	26950	26600	26200	25850	25450	26400	25650	193	7850	1000	19420	50	1	19295620	5017	5.52	0.57	12	0.00	4707.00	45803.00	35774	20230214	-27.32	25124	20221025	3.49	35774	-27.32	20230214	25400	2.36	20230726	178700	-85.45	20230214	25400	2.36	20230726	0.14	N	049770	1000	192 억	1319946	N	N	5	N	N
10	20230728	160520	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26250	-50	5	-0.19	385435100	14754	120.45	26300	26550	25800	34150	18450	26300	26124.08	6.84	0	-2380	26833	26566	26183	25916	25533	26700	26050	193	7850	1000	19460	50	1	19295620	5065	5.58	0.57	12	0.08	4707.00	45803.00	35774	20230214	-26.62	25124	20221025	4.48	35774	-26.62	20230214	25400	3.35	20230726	178700	-85.31	20230214	25400	3.35	20230726	0.16	N	049770	1000	192 억	1320310	N	N	5	N	N
11	20230728	150520	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26150	-150	5	-0.57	361667750	13848	113.05	26300	26550	25800	34150	18450	26300	26116.97	6.84	0	-2087	26833	26566	26183	25916	25533	26700	26050	193	7850	1000	19460	50	1	19295620	5046	5.56	0.57	12	0.07	4707.00	45803.00	35774	20230214	-26.90	25124	20221025	4.08	35774	-26.90	20230214	25400	2.95	20230726	178700	-85.37	20230214	25400	2.95	20230726	0.16	N	049770	1000	192 억	1320310	N	N	13	N	N
12	20230728	140518	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26500	200	2	0.76	270087600	10373	84.68	26300	26550	25800	34150	18450	26300	26037.56	6.84	0	-1078	26833	26566	26183	25916	25533	26700	26050	193	7850	1000	19460	50	1	19295620	5113	5.63	0.58	12	0.05	4707.00	45803.00	35774	20230214	-25.92	25124	20221025	5.48	35774	-25.92	20230214	25400	4.33	20230726	178700	-85.17	20230214	25400	4.33	20230726	0.16	N	049770	1000	192 억	1320310	N	N	13	N	N
13	20230728	130520	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	25950	-350	5	-1.33	169673600	6526	53.28	26300	26550	25800	34150	18450	26300	25999.63	6.84	0	-1817	26833	26566	26183	25916	25533	26700	26050	193	7850	1000	19460	50	1	19295620	5007	5.51	0.57	12	0.03	4707.00	45803.00	35774	20230214	-27.46	25124	20221025	3.29	35774	-27.46	20230214	25400	2.17	20230726	178700	-85.48	20230214	25400	2.17	20230726	0.16	N	049770	1000	192 억	1320310	N	N	13	N	N
14	20230728	120517	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	25950	-350	5	-1.33	115735900	4450	36.33	26300	26550	25800	34150	18450	26300	26008.07	6.84	0	-1452	26833	26566	26183	25916	25533	26700	26050	193	7850	1000	19460	50	1	19295620	5007	5.51	0.57	12	0.02	4707.00	45803.00	35774	20230214	-27.46	25124	20221025	3.29	35774	-27.46	20230214	25400	2.17	20230726	178700	-85.48	20230214	25400	2.17	20230726	0.16	N	049770	1000	192 억	1320310	N	N	13	N	N
15	20230728	110521	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	25950	-350	5	-1.33	83710450	3218	26.27	26300	26550	25800	34150	18450	26300	26013.19	6.84	0	-769	26833	26566	26183	25916	25533	26700	26050	193	7850	1000	19460	50	1	19295620	5007	5.51	0.57	12	0.02	4707.00	45803.00	35774	20230214	-27.46	25124	20221025	3.29	35774	-27.46	20230214	25400	2.17	20230726	178700	-85.48	20230214	25400	2.17	20230726	0.16	N	049770	1000	192 억	1320310	N	N	13	N	N
16	20230728	100516	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	25950	-350	5	-1.33	61278450	2352	19.20	26300	26550	25900	34150	18450	26300	26053.76	6.84	0	-559	26833	26566	26183	25916	25533	26700	26050	193	7850	1000	19460	50	1	19295620	5007	5.51	0.57	12	0.01	4707.00	45803.00	35774	20230214	-27.46	25124	20221025	3.29	35774	-27.46	20230214	25400	2.17	20230726	178700	-85.48	20230214	25400	2.17	20230726	0.16	N	049770	1000	192 억	1320310	N	N	13	N	N
17	20230728	090519	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26100	-200	5	-0.76	12266950	467	3.81	26300	26550	26100	34150	18450	26300	26267.56	6.84	0	-217	26833	26566	26183	25916	25533	26700	26050	193	7850	1000	19460	50	1	19295620	5036	5.54	0.57	12	0.00	4707.00	45803.00	35774	20230214	-27.04	25124	20221025	3.88	35774	-27.04	20230214	25400	2.76	20230726	178700	-85.39	20230214	25400	2.76	20230726	0.16	N	049770	1000	192 억	1320310	N	N	13	N	N
18	20230727	160516	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26300	300	2	1.15	320938000	12248	72.27	26000	26450	25800	33800	18200	26000	26202.91	6.85	541	-2296	27133	26566	25983	25416	24833	26275	25125	193	7800	1000	19240	50	1	19295620	5075	5.59	0.57	12	0.06	4707.00	45803.00	35774	20230214	-26.48	25124	20221025	4.68	35774	-26.48	20230214	25400	3.54	20230726	178700	-85.28	20230214	25400	3.54	20230726	0.16	N	049770	1000	192 억	1321519	N	N	13	N	N
19	20230727	150518	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26400	400	2	1.54	287423700	10975	64.76	26000	26450	25800	33800	18200	26000	26188.95	6.85	541	-2179	27133	26566	25983	25416	24833	26275	25125	193	7800	1000	19240	50	1	19295620	5094	5.61	0.58	12	0.06	4707.00	45803.00	35774	20230214	-26.20	25124	20221025	5.08	35774	-26.20	20230214	25400	3.94	20230726	178700	-85.23	20230214	25400	3.94	20230726	0.16	N	049770	1000	192 억	1321519	N	N	7	N	N
20	20230727	140514	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26250	250	2	0.96	240698750	9203	54.30	26000	26350	25800	33800	18200	26000	26154.38	6.85	541	-1437	27133	26566	25983	25416	24833	26275	25125	193	7800	1000	19240	50	1	19295620	5065	5.58	0.57	12	0.05	4707.00	45803.00	35774	20230214	-26.62	25124	20221025	4.48	35774	-26.62	20230214	25400	3.35	20230726	178700	-85.31	20230214	25400	3.35	20230726	0.16	N	049770	1000	192 억	1321519	N	N	7	N	N
21	20230727	130514	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26200	200	2	0.77	211571450	8092	47.75	26000	26350	25800	33800	18200	26000	26145.76	6.85	541	-1678	27133	26566	25983	25416	24833	26275	25125	193	7800	1000	19240	50	1	19295620	5055	5.57	0.57	12	0.04	4707.00	45803.00	35774	20230214	-26.76	25124	20221025	4.28	35774	-26.76	20230214	25400	3.15	20230726	178700	-85.34	20230214	25400	3.15	20230726	0.16	N	049770	1000	192 억	1321519	N	N	7	N	N
22	20230727	120517	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26100	100	2	0.38	181348100	6934	40.92	26000	26350	25800	33800	18200	26000	26153.46	6.85	541	-1751	27133	26566	25983	25416	24833	26275	25125	193	7800	1000	19240	50	1	19295620	5036	5.54	0.57	12	0.04	4707.00	45803.00	35774	20230214	-27.04	25124	20221025	3.88	35774	-27.04	20230214	25400	2.76	20230726	178700	-85.39	20230214	25400	2.76	20230726	0.16	N	049770	1000	192 억	1321519	N	N	7	N	N
23	20230727	110516	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26200	200	2	0.77	104502350	4000	23.60	26000	26350	25800	33800	18200	26000	26125.59	6.85	541	-1004	27133	26566	25983	25416	24833	26275	25125	193	7800	1000	19240	50	1	19295620	5055	5.57	0.57	12	0.02	4707.00	45803.00	35774	20230214	-26.76	25124	20221025	4.28	35774	-26.76	20230214	25400	3.15	20230726	178700	-85.34	20230214	25400	3.15	20230726	0.16	N	049770	1000	192 억	1321519	N	N	7	N	N
24	20230727	100515	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26150	150	2	0.58	60095350	2306	13.61	26000	26250	25800	33800	18200	26000	26060.43	6.85	541	-265	27133	26566	25983	25416	24833	26275	25125	193	7800	1000	19240	50	1	19295620	5046	5.56	0.57	12	0.01	4707.00	45803.00	35774	20230214	-26.90	25124	20221025	4.08	35774	-26.90	20230214	25400	2.95	20230726	178700	-85.37	20230214	25400	2.95	20230726	0.16	N	049770	1000	192 억	1321519	N	N	7	N	N
25	20230727	090516	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	25900	-100	5	-0.38	4644900	179	1.06	26000	26000	25900	33800	18200	26000	25949.16	6.85	541	50	27133	26566	25983	25416	24833	26275	25125	193	7800	1000	19240	50	1	19295620	4998	5.50	0.57	12	0.00	4707.00	45803.00	35774	20230214	-27.60	25124	20221025	3.09	35774	-27.60	20230214	25400	1.97	20230726	178700	-85.51	20230214	25400	1.97	20230726	0.16	N	049770	1000	192 억	1321519	N	N	7	N	N
26	20230726	160513	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26000	-150	5	-0.57	435449700	16938	86.33	26550	26550	25400	33950	18350	26150	25708.38	6.85	0	1837	27683	26916	26333	25566	24983	26625	25275	193	7800	1000	19350	50	1	19295620	5017	5.52	0.57	12	0.09	4707.00	45803.00	35774	20230214	-27.32	25124	20221025	3.49	35774	-27.32	20230214	25400	2.36	20230726	178700	-85.45	20230214	25400	2.36	20230726	0.16	N	049770	1000	192 억	1320978	N	N	7	N	N
27	20230726	150517	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	25900	-250	5	-0.96	429650550	16714	85.18	26550	26550	25400	33950	18350	26150	25706.03	6.85	0	1740	27683	26916	26333	25566	24983	26625	25275	193	7800	1000	19350	50	1	19295620	4998	5.50	0.57	12	0.09	4707.00	45803.00	35774	20230214	-27.60	25124	20221025	3.09	35774	-27.60	20230214	25400	1.97	20230726	178700	-85.51	20230214	25400	1.97	20230726	0.16	N	049770	1000	192 억	1320978	N	N	15	N	N
28	20230726	140515	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	25600	-550	5	-2.10	387201450	15065	76.78	26550	26550	25400	33950	18350	26150	25702.05	6.85	0	1128	27683	26916	26333	25566	24983	26625	25275	193	7800	1000	19350	50	1	19295620	4940	5.44	0.56	12	0.08	4707.00	45803.00	35774	20230214	-28.44	25124	20221025	1.89	35774	-28.44	20230214	25400	0.79	20230726	178700	-85.67	20230214	25400	0.79	20230726	0.16	N	049770	1000	192 억	1320978	N	N	15	N	N
29	20230726	130512	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	25650	-500	5	-1.91	307899800	11972	61.02	26550	26550	25400	33950	18350	26150	25718.33	6.85	0	7	27683	26916	26333	25566	24983	26625	25275	193	7800	1000	19350	50	1	19295620	4949	5.45	0.56	12	0.06	4707.00	45803.00	35774	20230214	-28.30	25124	20221025	2.09	35774	-28.30	20230214	25400	0.98	20230726	178700	-85.65	20230214	25400	0.98	20230726	0.16	N	049770	1000	192 억	1320978	N	N	15	N	N
30	20230726	120514	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	25850	-300	5	-1.15	272225750	10590	53.97	26550	26550	25400	33950	18350	26150	25705.93	6.85	0	-290	27683	26916	26333	25566	24983	26625	25275	193	7800	1000	19350	50	1	19295620	4988	5.49	0.56	12	0.05	4707.00	45803.00	35774	20230214	-27.74	25124	20221025	2.89	35774	-27.74	20230214	25400	1.77	20230726	178700	-85.53	20230214	25400	1.77	20230726	0.16	N	049770	1000	192 억	1320978	N	N	15	N	N
31	20230726	110511	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	25450	-700	5	-2.68	219345200	8518	43.41	26550	26550	25400	33950	18350	26150	25750.79	6.85	0	-281	27683	26916	26333	25566	24983	26625	25275	193	7800	1000	19350	50	1	19295620	4911	5.41	0.56	12	0.04	4707.00	45803.00	35774	20230214	-28.86	25124	20221025	1.30	35774	-28.86	20230214	25400	0.20	20230726	178700	-85.76	20230214	25400	0.20	20230726	0.16	N	049770	1000	192 억	1320978	N	N	15	N	N
32	20230726	100515	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	25750	-400	5	-1.53	128509250	4963	25.29	26550	26550	25750	33950	18350	26150	25893.46	6.85	0	-370	27683	26916	26333	25566	24983	26625	25275	193	7800	1000	19350	50	1	19295620	4969	5.47	0.56	12	0.03	4707.00	45803.00	35774	20230214	-28.02	25124	20221025	2.49	35774	-28.02	20230214	25750	0.00	20230726	178700	-85.59	20230214	25750	0.00	20230726	0.16	N	049770	1000	192 억	1320978	N	N	15	N	N
33	20230726	090511	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26100	-50	5	-0.19	11061750	421	2.15	26550	26550	26100	33950	18350	26150	26274.94	6.85	0	-157	27683	26916	26333	25566	24983	26625	25275	193	7800	1000	19350	50	1	19295620	5036	5.54	0.57	12	0.00	4707.00	45803.00	35774	20230214	-27.04	25124	20221025	3.88	35774	-27.04	20230214	25750	1.36	20230725	178700	-85.39	20230214	25750	1.36	20230725	0.16	N	049770	1000	192 억	1320978	N	N	15	N	N
34	20230725	160509	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26150	-600	5	-2.24	512616350	19577	188.35	26750	27100	25750	34750	18750	26750	26184.49	6.84	0	-756	27783	27266	26983	26466	26183	27125	26325	193	8000	1000	19790	50	1	19295620	5046	5.56	0.57	12	0.10	4707.00	45803.00	35774	20230214	-26.90	25124	20221025	4.08	35774	-26.90	20230214	25750	1.55	20230725	178700	-85.37	20230214	25750	1.55	20230725	0.15	N	049770	1000	192 억	1320668	N	N	15	N	N
35	20230725	150506	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26100	-650	5	-2.43	380481000	14491	139.42	26750	27100	26000	34750	18750	26750	26256.20	6.84	0	-2034	27783	27266	26983	26466	26183	27125	26325	193	8000	1000	19790	50	1	19295620	5036	5.54	0.57	12	0.08	4707.00	45803.00	35774	20230214	-27.04	25124	20221025	3.88	35774	-27.04	20230214	26000	0.38	20230725	178700	-85.39	20230214	26000	0.38	20230725	0.15	N	049770	1000	192 억	1320668	N	N	0	N	N
36	20230725	140506	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26150	-600	5	-2.24	339418600	12920	124.30	26750	27100	26000	34750	18750	26750	26270.60	6.84	0	-1222	27783	27266	26983	26466	26183	27125	26325	193	8000	1000	19790	50	1	19295620	5046	5.56	0.57	12	0.07	4707.00	45803.00	35774	20230214	-26.90	25124	20221025	4.08	35774	-26.90	20230214	26000	0.58	20230725	178700	-85.37	20230214	26000	0.58	20230725	0.15	N	049770	1000	192 억	1320668	N	N	0	N	N
37	20230725	130511	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26250	-500	5	-1.87	301217250	11463	110.28	26750	27100	26000	34750	18750	26750	26277.14	6.84	0	-1022	27783	27266	26983	26466	26183	27125	26325	193	8000	1000	19790	50	1	19295620	5065	5.58	0.57	12	0.06	4707.00	45803.00	35774	20230214	-26.62	25124	20221025	4.48	35774	-26.62	20230214	26000	0.96	20230725	178700	-85.31	20230214	26000	0.96	20230725	0.15	N	049770	1000	192 억	1320668	N	N	0	N	N
38	20230725	120511	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26200	-550	5	-2.06	282692650	10757	103.49	26750	27100	26000	34750	18750	26750	26279.66	6.84	0	-948	27783	27266	26983	26466	26183	27125	26325	193	8000	1000	19790	50	1	19295620	5055	5.57	0.57	12	0.06	4707.00	45803.00	35774	20230214	-26.76	25124	20221025	4.28	35774	-26.76	20230214	26000	0.77	20230725	178700	-85.34	20230214	26000	0.77	20230725	0.15	N	049770	1000	192 억	1320668	N	N	0	N	N
39	20230725	110508	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26300	-450	5	-1.68	134539450	5089	48.96	26750	27100	26200	34750	18750	26750	26437.00	6.84	0	-1243	27783	27266	26983	26466	26183	27125	26325	193	8000	1000	19790	50	1	19295620	5075	5.59	0.57	12	0.03	4707.00	45803.00	35774	20230214	-26.48	25124	20221025	4.68	35774	-26.48	20230214	26200	0.38	20230725	178700	-85.28	20230214	26200	0.38	20230725	0.15	N	049770	1000	192 억	1320668	N	N	0	N	N
40	20230725	100508	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26500	-250	5	-0.93	49687100	1871	18.00	26750	27100	26300	34750	18750	26750	26555.92	6.84	0	-597	27783	27266	26983	26466	26183	27125	26325	193	8000	1000	19790	50	1	19295620	5113	5.63	0.58	12	0.01	4707.00	45803.00	35774	20230214	-25.92	25124	20221025	5.48	35774	-25.92	20230214	26300	0.76	20230725	178700	-85.17	20230214	26300	0.76	20230725	0.15	N	049770	1000	192 억	1320668	N	N	0	N	N
41	20230725	090508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	350	2	1.31	8915550	333	3.20	26750	27100	26700	34750	18750	26750	26773.78	6.84	0	93	27783	27266	26983	26466	26183	27125	26325	193	8000	1000	19790	50	1	19295620	5229	5.76	0.59	12	0.00	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.15	N	049770	1000	192 억	1320668	N	N	0	N	N
42	20230724	160509	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26750	-400	5	-1.47	280296450	10394	89.27	27300	27500	26700	35250	19050	27150	26967.14	6.86	0	-2907	27483	27316	27133	26966	26783	27400	27050	193	8100	1000	20090	50	1	19295620	5162	5.68	0.58	12	0.05	4707.00	45803.00	35774	20230214	-25.23	25124	20221025	6.47	35774	-25.23	20230214	26300	1.71	20230707	178700	-85.03	20230214	26300	1.71	20230707	0.15	N	049770	1000	192 억	1322900	N	N	0	N	N
43	20230724	150505	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26850	-300	5	-1.10	266122850	9866	84.74	27300	27500	26700	35250	19050	27150	26973.73	6.86	0	-2834	27483	27316	27133	26966	26783	27400	27050	193	8100	1000	20090	50	1	19295620	5181	5.70	0.59	12	0.05	4707.00	45803.00	35774	20230214	-24.95	25124	20221025	6.87	35774	-24.95	20230214	26300	2.09	20230707	178700	-84.97	20230214	26300	2.09	20230707	0.15	N	049770	1000	192 억	1322900	N	N	0	N	N
44	20230724	140504	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26900	-250	5	-0.92	215043700	7960	68.37	27300	27500	26800	35250	19050	27150	27015.54	6.86	0	-2191	27483	27316	27133	26966	26783	27400	27050	193	8100	1000	20090	50	1	19295620	5191	5.71	0.59	12	0.04	4707.00	45803.00	35774	20230214	-24.81	25124	20221025	7.07	35774	-24.81	20230214	26300	2.28	20230707	178700	-84.95	20230214	26300	2.28	20230707	0.15	N	049770	1000	192 억	1322900	N	N	0	N	N
45	20230724	130505	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26900	-250	5	-0.92	183869550	6800	58.40	27300	27500	26800	35250	19050	27150	27039.64	6.86	0	-2013	27483	27316	27133	26966	26783	27400	27050	193	8100	1000	20090	50	1	19295620	5191	5.71	0.59	12	0.04	4707.00	45803.00	35774	20230214	-24.81	25124	20221025	7.07	35774	-24.81	20230214	26300	2.28	20230707	178700	-84.95	20230214	26300	2.28	20230707	0.15	N	049770	1000	192 억	1322900	N	N	0	N	N
46	20230724	120506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27050	-100	5	-0.37	156635150	5791	49.74	27300	27500	26800	35250	19050	27150	27048.03	6.86	0	-1904	27483	27316	27133	26966	26783	27400	27050	193	8100	1000	20090	50	1	19295620	5219	5.75	0.59	12	0.03	4707.00	45803.00	35774	20230214	-24.39	25124	20221025	7.67	35774	-24.39	20230214	26300	2.85	20230707	178700	-84.86	20230214	26300	2.85	20230707	0.15	N	049770	1000	192 억	1322900	N	N	0	N	N
47	20230724	110508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26950	-200	5	-0.74	111181850	4114	35.33	27300	27500	26800	35250	19050	27150	27025.24	6.86	0	-1616	27483	27316	27133	26966	26783	27400	27050	193	8100	1000	20090	50	1	19295620	5200	5.73	0.59	12	0.02	4707.00	45803.00	35774	20230214	-24.67	25124	20221025	7.27	35774	-24.67	20230214	26300	2.47	20230707	178700	-84.92	20230214	26300	2.47	20230707	0.15	N	049770	1000	192 억	1322900	N	N	0	N	N
48	20230724	100503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26900	-250	5	-0.92	76588500	2826	24.27	27300	27500	26800	35250	19050	27150	27101.38	6.86	0	-1356	27483	27316	27133	26966	26783	27400	27050	193	8100	1000	20090	50	1	19295620	5191	5.71	0.59	12	0.01	4707.00	45803.00	35774	20230214	-24.81	25124	20221025	7.07	35774	-24.81	20230214	26300	2.28	20230707	178700	-84.95	20230214	26300	2.28	20230707	0.15	N	049770	1000	192 억	1322900	N	N	0	N	N
49	20230724	090506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	-50	5	-0.18	25307100	927	7.96	27300	27500	27100	35250	19050	27150	27300.00	6.86	0	-507	27483	27316	27133	26966	26783	27400	27050	193	8100	1000	20090	50	1	19295620	5229	5.76	0.59	12	0.00	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.15	N	049770	1000	192 억	1322900	N	N	0	N	N
50	20230721	160502	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	50	2	0.18	314609600	11608	90.80	27050	27300	26950	35200	19000	27100	27102.83	6.88	0	-5794	27900	27500	27250	26850	26600	27375	26725	193	8100	1000	20050	50	1	19295620	5239	5.77	0.59	12	0.06	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1327646	N	N	0	N	N
51	20230721	150504	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	50	2	0.18	295226600	10895	85.22	27050	27300	26950	35200	19000	27100	27097.43	6.88	0	-5766	27900	27500	27250	26850	26600	27375	26725	193	8100	1000	20050	50	1	19295620	5239	5.77	0.59	12	0.06	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1327646	N	N	0	N	N
52	20230721	140501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	0	3	0.00	255051600	9415	73.65	27050	27300	26950	35200	19000	27100	27089.89	6.88	0	-5569	27900	27500	27250	26850	26600	27375	26725	193	8100	1000	20050	50	1	19295620	5229	5.76	0.59	12	0.05	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.15	N	049770	1000	192 억	1327646	N	N	0	N	N
53	20230721	130503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	50	2	0.18	245395900	9059	70.86	27050	27300	26950	35200	19000	27100	27088.60	6.88	0	-5534	27900	27500	27250	26850	26600	27375	26725	193	8100	1000	20050	50	1	19295620	5239	5.77	0.59	12	0.05	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1327646	N	N	0	N	N
54	20230721	120508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27050	-50	5	-0.18	219326900	8097	63.34	27050	27300	26950	35200	19000	27100	27087.39	6.88	0	-5110	27900	27500	27250	26850	26600	27375	26725	193	8100	1000	20050	50	1	19295620	5219	5.75	0.59	12	0.04	4707.00	45803.00	35774	20230214	-24.39	25124	20221025	7.67	35774	-24.39	20230214	26300	2.85	20230707	178700	-84.86	20230214	26300	2.85	20230707	0.15	N	049770	1000	192 억	1327646	N	N	0	N	N
55	20230721	110506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27200	100	2	0.37	178004100	6572	51.41	27050	27300	26950	35200	19000	27100	27085.17	6.88	0	-4518	27900	27500	27250	26850	26600	27375	26725	193	8100	1000	20050	50	1	19295620	5248	5.78	0.59	12	0.03	4707.00	45803.00	35774	20230214	-23.97	25124	20221025	8.26	35774	-23.97	20230214	26300	3.42	20230707	178700	-84.78	20230214	26300	3.42	20230707	0.15	N	049770	1000	192 억	1327646	N	N	0	N	N
56	20230721	100505	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	0	3	0.00	68331950	2530	19.79	27050	27150	26950	35200	19000	27100	27007.76	6.88	0	-1714	27900	27500	27250	26850	26600	27375	26725	193	8100	1000	20050	50	1	19295620	5229	5.76	0.59	12	0.01	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.15	N	049770	1000	192 억	1327646	N	N	0	N	N
57	20230721	090506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27000	-100	5	-0.37	12571250	465	3.64	27050	27050	26950	35200	19000	27100	27031.25	6.88	0	-165	27900	27500	27250	26850	26600	27375	26725	193	8100	1000	20050	50	1	19295620	5210	5.74	0.59	12	0.00	4707.00	45803.00	35774	20230214	-24.53	25124	20221025	7.47	35774	-24.53	20230214	26300	2.66	20230707	178700	-84.89	20230214	26300	2.66	20230707	0.15	N	049770	1000	192 억	1327646	N	N	0	N	N
58	20230720	160501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	-50	5	-0.18	348044400	12767	102.79	27150	27650	27000	35250	19050	27150	27261.25	6.87	0	1036	28283	27716	27333	26766	26383	27525	26575	193	8100	1000	20090	50	1	19295620	5229	5.76	0.59	12	0.07	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.15	N	049770	1000	192 억	1325488	N	N	126	N	N
59	20230720	150500	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	-50	5	-0.18	321010250	11770	94.76	27150	27650	27000	35250	19050	27150	27273.60	6.87	0	1184	28283	27716	27333	26766	26383	27525	26575	193	8100	1000	20090	50	1	19295620	5229	5.76	0.59	12	0.06	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.15	N	049770	1000	192 억	1325488	N	N	126	N	N
60	20230720	140459	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	0	3	0.00	303574450	11128	89.59	27150	27650	27000	35250	19050	27150	27280.23	6.87	0	1353	28283	27716	27333	26766	26383	27525	26575	193	8100	1000	20090	50	1	19295620	5239	5.77	0.59	12	0.06	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1325488	N	N	126	N	N
61	20230720	130459	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	0	3	0.00	279485900	10242	82.46	27150	27650	27000	35250	19050	27150	27288.22	6.87	0	1832	28283	27716	27333	26766	26383	27525	26575	193	8100	1000	20090	50	1	19295620	5239	5.77	0.59	12	0.05	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1325488	N	N	126	N	N
62	20230720	120505	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	150	2	0.55	226343750	8290	66.74	27150	27650	27000	35250	19050	27150	27303.23	6.87	0	1709	28283	27716	27333	26766	26383	27525	26575	193	8100	1000	20090	50	1	19295620	5268	5.80	0.60	12	0.04	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.15	N	049770	1000	192 억	1325488	N	N	126	N	N
63	20230720	110503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27400	250	2	0.92	147312150	5413	43.58	27150	27400	27000	35250	19050	27150	27214.51	6.87	0	2395	28283	27716	27333	26766	26383	27525	26575	193	8100	1000	20090	50	1	19295620	5287	5.82	0.60	12	0.03	4707.00	45803.00	35774	20230214	-23.41	25124	20221025	9.06	35774	-23.41	20230214	26300	4.18	20230707	178700	-84.67	20230214	26300	4.18	20230707	0.15	N	049770	1000	192 억	1325488	N	N	126	N	N
64	20230720	100458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27250	100	2	0.37	124527050	4580	36.87	27150	27350	27000	35250	19050	27150	27189.31	6.87	0	2475	28283	27716	27333	26766	26383	27525	26575	193	8100	1000	20090	50	1	19295620	5258	5.79	0.59	12	0.02	4707.00	45803.00	35774	20230214	-23.83	25124	20221025	8.46	35774	-23.83	20230214	26300	3.61	20230707	178700	-84.75	20230214	26300	3.61	20230707	0.15	N	049770	1000	192 억	1325488	N	N	126	N	N
65	20230720	090458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	150	2	0.55	6322200	232	1.87	27150	27300	27150	35250	19050	27150	27250.86	6.87	0	-152	28283	27716	27333	26766	26383	27525	26575	193	8100	1000	20090	50	1	19295620	5268	5.80	0.60	12	0.00	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.15	N	049770	1000	192 억	1325488	N	N	126	N	N
66	20230719	160508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	-50	5	-0.18	336980000	12371	142.34	27200	27900	26950	35350	19050	27200	27239.51	6.86	0	1430	28166	27682	27416	26932	26666	27550	26800	193	8150	1000	20120	50	1	19295620	5239	5.77	0.59	12	0.06	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1323426	N	N	126	N	N
67	20230719	150506	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	100	2	0.37	327729700	12031	138.43	27200	27900	26950	35350	19050	27200	27240.44	6.86	0	1370	28166	27682	27416	26932	26666	27550	26800	193	8150	1000	20120	50	1	19295620	5268	5.80	0.60	12	0.06	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.15	N	049770	1000	192 억	1323426	N	N	42	N	N
68	20230719	140508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27550	350	2	1.29	200134100	7348	84.55	27200	27900	26950	35350	19050	27200	27236.54	6.86	0	581	28166	27682	27416	26932	26666	27550	26800	193	8150	1000	20120	50	1	19295620	5316	5.85	0.60	12	0.04	4707.00	45803.00	35774	20230214	-22.99	25124	20221025	9.66	35774	-22.99	20230214	26300	4.75	20230707	178700	-84.58	20230214	26300	4.75	20230707	0.15	N	049770	1000	192 억	1323426	N	N	42	N	N
69	20230719	130502	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	-100	5	-0.37	139464850	5144	59.19	27200	27450	26950	35350	19050	27200	27112.14	6.86	0	846	28166	27682	27416	26932	26666	27550	26800	193	8150	1000	20120	50	1	19295620	5229	5.76	0.59	12	0.03	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.15	N	049770	1000	192 억	1323426	N	N	42	N	N
70	20230719	120507	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27050	-150	5	-0.55	130617800	4817	55.43	27200	27450	26950	35350	19050	27200	27116.01	6.86	0	1046	28166	27682	27416	26932	26666	27550	26800	193	8150	1000	20120	50	1	19295620	5219	5.75	0.59	12	0.02	4707.00	45803.00	35774	20230214	-24.39	25124	20221025	7.67	35774	-24.39	20230214	26300	2.85	20230707	178700	-84.86	20230214	26300	2.85	20230707	0.15	N	049770	1000	192 억	1323426	N	N	42	N	N
71	20230719	110508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	-50	5	-0.18	55553650	2043	23.51	27200	27450	27150	35350	19050	27200	27192.19	6.86	0	93	28166	27682	27416	26932	26666	27550	26800	193	8150	1000	20120	50	1	19295620	5239	5.77	0.59	12	0.01	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1323426	N	N	42	N	N
72	20230719	100504	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27200	0	3	0.00	42257050	1554	17.88	27200	27450	27150	35350	19050	27200	27192.44	6.86	0	144	28166	27682	27416	26932	26666	27550	26800	193	8150	1000	20120	50	1	19295620	5248	5.78	0.59	12	0.01	4707.00	45803.00	35774	20230214	-23.97	25124	20221025	8.26	35774	-23.97	20230214	26300	3.42	20230707	178700	-84.78	20230214	26300	3.42	20230707	0.15	N	049770	1000	192 억	1323426	N	N	42	N	N
73	20230719	090504	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	-50	5	-0.18	1251000	46	0.53	27200	27200	27150	35350	19050	27200	27195.65	6.86	0	-7	28166	27682	27416	26932	26666	27550	26800	193	8150	1000	20120	50	1	19295620	5239	5.77	0.59	12	0.00	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1323426	N	N	42	N	N
74	20230718	160503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27200	-550	5	-1.98	236417250	8656	48.35	27900	27900	27150	36050	19450	27750	27312.76	6.87	0	-4197	28816	28282	27766	27232	26716	28025	26975	193	8300	1000	20530	50	1	19295620	5248	5.78	0.59	12	0.04	4707.00	45803.00	35774	20230214	-23.97	25124	20221025	8.26	35774	-23.97	20230214	26300	3.42	20230707	178700	-84.78	20230214	26300	3.42	20230707	0.16	N	049770	1000	192 억	1326043	N	N	42	N	N
75	20230718	150503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27250	-500	5	-1.80	222691700	8152	45.53	27900	27900	27150	36050	19450	27750	27317.43	6.87	0	-3938	28816	28282	27766	27232	26716	28025	26975	193	8300	1000	20530	50	1	19295620	5258	5.79	0.59	12	0.04	4707.00	45803.00	35774	20230214	-23.83	25124	20221025	8.46	35774	-23.83	20230214	26300	3.61	20230707	178700	-84.75	20230214	26300	3.61	20230707	0.16	N	049770	1000	192 억	1326043	N	N	0	N	N
76	20230718	140501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	-600	5	-2.16	182607000	6679	37.31	27900	27900	27150	36050	19450	27750	27340.47	6.87	0	-3384	28816	28282	27766	27232	26716	28025	26975	193	8300	1000	20530	50	1	19295620	5239	5.77	0.59	12	0.03	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.16	N	049770	1000	192 억	1326043	N	N	0	N	N
77	20230718	130501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	-450	5	-1.62	115985700	4236	23.66	27900	27900	27250	36050	19450	27750	27380.95	6.87	0	-2865	28816	28282	27766	27232	26716	28025	26975	193	8300	1000	20530	50	1	19295620	5268	5.80	0.60	12	0.02	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.16	N	049770	1000	192 억	1326043	N	N	0	N	N
78	20230718	120503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	-450	5	-1.62	97959800	3576	19.97	27900	27900	27300	36050	19450	27750	27393.68	6.87	0	-2560	28816	28282	27766	27232	26716	28025	26975	193	8300	1000	20530	50	1	19295620	5268	5.80	0.60	12	0.02	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.16	N	049770	1000	192 억	1326043	N	N	0	N	N
79	20230718	110505	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	-450	5	-1.62	79302450	2893	16.16	27900	27900	27300	36050	19450	27750	27411.84	6.87	0	-2026	28816	28282	27766	27232	26716	28025	26975	193	8300	1000	20530	50	1	19295620	5268	5.80	0.60	12	0.01	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.16	N	049770	1000	192 억	1326043	N	N	0	N	N
80	20230718	100500	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	-450	5	-1.62	49448750	1801	10.06	27900	27900	27300	36050	19450	27750	27456.27	6.87	0	-1099	28816	28282	27766	27232	26716	28025	26975	193	8300	1000	20530	50	1	19295620	5268	5.80	0.60	12	0.01	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.16	N	049770	1000	192 억	1326043	N	N	0	N	N
81	20230718	090501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27550	-200	5	-0.72	9177500	331	1.85	27900	27900	27500	36050	19450	27750	27726.59	6.87	0	-253	28816	28282	27766	27232	26716	28025	26975	193	8300	1000	20530	50	1	19295620	5316	5.85	0.60	12	0.00	4707.00	45803.00	35774	20230214	-22.99	25124	20221025	9.66	35774	-22.99	20230214	26300	4.75	20230707	178700	-84.58	20230214	26300	4.75	20230707	0.16	N	049770	1000	192 억	1326043	N	N	0	N	N
82	20230717	160501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-650	5	-2.29	492561850	17870	204.79	28300	28300	27250	36900	19900	28400	27563.27	6.88	0	-6435	30500	29450	28700	27650	26900	29075	27275	193	8500	1000	21010	50	1	19295620	5355	5.90	0.61	12	0.09	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	26300	5.51	20230707	178700	-84.47	20230214	26300	5.51	20230707	0.15	N	049770	1000	192 억	1327897	N	N	191	N	N
83	20230717	150458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	-1100	5	-3.87	439916050	15949	182.78	28300	28300	27250	36900	19900	28400	27582.67	6.88	0	-5404	30500	29450	28700	27650	26900	29075	27275	193	8500	1000	21010	50	1	19295620	5268	5.80	0.60	12	0.08	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.15	N	049770	1000	192 억	1327897	N	N	191	N	N
84	20230717	140500	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27450	-950	5	-3.35	367429550	13299	152.41	28300	28300	27350	36900	19900	28400	27628.36	6.88	0	-4395	30500	29450	28700	27650	26900	29075	27275	193	8500	1000	21010	50	1	19295620	5297	5.83	0.60	12	0.07	4707.00	45803.00	35774	20230214	-23.27	25124	20221025	9.26	35774	-23.27	20230214	26300	4.37	20230707	178700	-84.64	20230214	26300	4.37	20230707	0.15	N	049770	1000	192 억	1327897	N	N	191	N	N
85	20230717	130457	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27500	-900	5	-3.17	312419650	11293	129.42	28300	28300	27350	36900	19900	28400	27664.89	6.88	0	-3645	30500	29450	28700	27650	26900	29075	27275	193	8500	1000	21010	50	1	19295620	5306	5.84	0.60	12	0.06	4707.00	45803.00	35774	20230214	-23.13	25124	20221025	9.46	35774	-23.13	20230214	26300	4.56	20230707	178700	-84.61	20230214	26300	4.56	20230707	0.15	N	049770	1000	192 억	1327897	N	N	191	N	N
86	20230717	120503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27600	-800	5	-2.82	207642950	7479	85.71	28300	28300	27500	36900	19900	28400	27763.46	6.88	0	-3678	30500	29450	28700	27650	26900	29075	27275	193	8500	1000	21010	50	1	19295620	5326	5.86	0.60	12	0.04	4707.00	45803.00	35774	20230214	-22.85	25124	20221025	9.86	35774	-22.85	20230214	26300	4.94	20230707	178700	-84.56	20230214	26300	4.94	20230707	0.15	N	049770	1000	192 억	1327897	N	N	191	N	N
87	20230717	110457	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-700	5	-2.46	131800050	4733	54.24	28300	28300	27650	36900	19900	28400	27847.04	6.88	0	-2264	30500	29450	28700	27650	26900	29075	27275	193	8500	1000	21010	50	1	19295620	5345	5.88	0.60	12	0.02	4707.00	45803.00	35774	20230214	-22.57	25124	20221025	10.25	35774	-22.57	20230214	26300	5.32	20230707	178700	-84.50	20230214	26300	5.32	20230707	0.15	N	049770	1000	192 억	1327897	N	N	191	N	N
88	20230717	100458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-650	5	-2.29	77311650	2773	31.78	28300	28300	27650	36900	19900	28400	27880.15	6.88	0	-1298	30500	29450	28700	27650	26900	29075	27275	193	8500	1000	21010	50	1	19295620	5355	5.90	0.61	12	0.01	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	26300	5.51	20230707	178700	-84.47	20230214	26300	5.51	20230707	0.15	N	049770	1000	192 억	1327897	N	N	191	N	N
89	20230717	090457	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	-300	5	-1.06	7796550	276	3.16	28300	28300	28050	36900	19900	28400	28248.37	6.88	0	-124	30500	29450	28700	27650	26900	29075	27275	193	8500	1000	21010	50	1	19295620	5422	5.97	0.61	12	0.00	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	26300	6.84	20230707	178700	-84.28	20230214	26300	6.84	20230707	0.15	N	049770	1000	192 억	1327897	N	N	191	N	N
90	20230714	160457	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28400	-50	5	-0.18	247036700	8715	54.27	28500	29750	27950	36950	19950	28450	28346.14	6.88	0	-3055	29483	28966	28533	28016	27583	29225	28275	193	8500	1000	21050	50	1	19295620	5480	6.03	0.62	12	0.05	4707.00	45803.00	35774	20230214	-20.61	25124	20221025	13.04	35774	-20.61	20230214	26300	7.98	20230707	178700	-84.11	20230214	26300	7.98	20230707	0.15	N	049770	1000	192 억	1328476	N	N	191	N	N
91	20230714	150500	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	-150	5	-0.53	235910650	8323	51.82	28500	29750	27950	36950	19950	28450	28344.43	6.88	0	-3101	29483	28966	28533	28016	27583	29225	28275	193	8500	1000	21050	50	1	19295620	5461	6.01	0.62	12	0.04	4707.00	45803.00	35774	20230214	-20.89	25124	20221025	12.64	35774	-20.89	20230214	26300	7.60	20230707	178700	-84.16	20230214	26300	7.60	20230707	0.15	N	049770	1000	192 억	1328476	N	N	991	N	N
92	20230714	140501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	-200	5	-0.70	211056700	7445	46.36	28500	29750	27950	36950	19950	28450	28348.78	6.88	0	-2859	29483	28966	28533	28016	27583	29225	28275	193	8500	1000	21050	50	1	19295620	5451	6.00	0.62	12	0.04	4707.00	45803.00	35774	20230214	-21.03	25124	20221025	12.44	35774	-21.03	20230214	26300	7.41	20230707	178700	-84.19	20230214	26300	7.41	20230707	0.15	N	049770	1000	192 억	1328476	N	N	991	N	N
93	20230714	130455	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	-150	5	-0.53	187252900	6603	41.11	28500	29750	27950	36950	19950	28450	28358.76	6.88	0	-2575	29483	28966	28533	28016	27583	29225	28275	193	8500	1000	21050	50	1	19295620	5461	6.01	0.62	12	0.03	4707.00	45803.00	35774	20230214	-20.89	25124	20221025	12.64	35774	-20.89	20230214	26300	7.60	20230707	178700	-84.16	20230214	26300	7.60	20230707	0.15	N	049770	1000	192 억	1328476	N	N	991	N	N
94	20230714	120456	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	-500	5	-1.76	155265650	5467	34.04	28500	29750	27950	36950	19950	28450	28400.52	6.88	0	-3132	29483	28966	28533	28016	27583	29225	28275	193	8500	1000	21050	50	1	19295620	5393	5.94	0.61	12	0.03	4707.00	45803.00	35774	20230214	-21.87	25124	20221025	11.25	35774	-21.87	20230214	26300	6.27	20230707	178700	-84.36	20230214	26300	6.27	20230707	0.15	N	049770	1000	192 억	1328476	N	N	991	N	N
95	20230714	110458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	-400	5	-1.41	120403900	4223	26.30	28500	29750	27950	36950	19950	28450	28511.46	6.88	0	-2163	29483	28966	28533	28016	27583	29225	28275	193	8500	1000	21050	50	1	19295620	5412	5.96	0.61	12	0.02	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	26300	6.65	20230707	178700	-84.30	20230214	26300	6.65	20230707	0.15	N	049770	1000	192 억	1328476	N	N	991	N	N
96	20230714	100501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28200	-250	5	-0.88	83245450	2898	18.04	28500	29750	28100	36950	19950	28450	28725.14	6.88	0	-1194	29483	28966	28533	28016	27583	29225	28275	193	8500	1000	21050	50	1	19295620	5441	5.99	0.62	12	0.02	4707.00	45803.00	35774	20230214	-21.17	25124	20221025	12.24	35774	-21.17	20230214	26300	7.22	20230707	178700	-84.22	20230214	26300	7.22	20230707	0.15	N	049770	1000	192 억	1328476	N	N	991	N	N
97	20230714	090458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28800	350	2	1.23	31855250	1087	6.77	28500	29750	28450	36950	19950	28450	29305.66	6.88	0	-149	29483	28966	28533	28016	27583	29225	28275	193	8500	1000	21050	50	1	19295620	5557	6.12	0.63	12	0.01	4707.00	45803.00	35774	20230214	-19.49	25124	20221025	14.63	35774	-19.49	20230214	26300	9.51	20230707	178700	-83.88	20230214	26300	9.51	20230707	0.15	N	049770	1000	192 억	1328476	N	N	991	N	N
98	20230713	160456	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28450	400	2	1.43	458384250	16025	98.69	28100	29050	28100	36450	19650	28050	28604.32	6.90	0	-1863	29150	28600	27800	27250	26450	28875	27525	193	8400	1000	20750	50	1	19295620	5490	6.04	0.62	12	0.08	4707.00	45803.00	35774	20230214	-20.47	25124	20221025	13.24	35774	-20.47	20230214	26300	8.17	20230707	178700	-84.08	20230214	26300	8.17	20230707	0.14	N	049770	1000	192 억	1331195	N	N	991	N	N
99	20230713	150452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28750	700	2	2.50	398325800	13923	85.74	28100	29050	28100	36450	19650	28050	28609.19	6.90	0	-2436	29150	28600	27800	27250	26450	28875	27525	193	8400	1000	20750	50	1	19295620	5547	6.11	0.63	12	0.07	4707.00	45803.00	35774	20230214	-19.63	25124	20221025	14.43	35774	-19.63	20230214	26300	9.32	20230707	178700	-83.91	20230214	26300	9.32	20230707	0.14	N	049770	1000	192 억	1331195	N	N	597	N	N
100	20230713	140452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28750	700	2	2.50	302263350	10594	65.24	28100	28950	28100	36450	19650	28050	28531.56	6.90	0	-2055	29150	28600	27800	27250	26450	28875	27525	193	8400	1000	20750	50	1	19295620	5547	6.11	0.63	12	0.05	4707.00	45803.00	35774	20230214	-19.63	25124	20221025	14.43	35774	-19.63	20230214	26300	9.32	20230707	178700	-83.91	20230214	26300	9.32	20230707	0.14	N	049770	1000	192 억	1331195	N	N	597	N	N
101	20230713	130454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28650	600	2	2.14	249733350	8766	53.98	28100	28950	28100	36450	19650	28050	28488.86	6.90	0	-1559	29150	28600	27800	27250	26450	28875	27525	193	8400	1000	20750	50	1	19295620	5528	6.09	0.63	12	0.05	4707.00	45803.00	35774	20230214	-19.91	25124	20221025	14.03	35774	-19.91	20230214	26300	8.94	20230707	178700	-83.97	20230214	26300	8.94	20230707	0.14	N	049770	1000	192 억	1331195	N	N	597	N	N
102	20230713	120451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28750	700	2	2.50	217803500	7651	47.12	28100	28950	28100	36450	19650	28050	28467.32	6.90	0	-1205	29150	28600	27800	27250	26450	28875	27525	193	8400	1000	20750	50	1	19295620	5547	6.11	0.63	12	0.04	4707.00	45803.00	35774	20230214	-19.63	25124	20221025	14.43	35774	-19.63	20230214	26300	9.32	20230707	178700	-83.91	20230214	26300	9.32	20230707	0.14	N	049770	1000	192 억	1331195	N	N	597	N	N
103	20230713	110455	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28500	450	2	1.60	187724300	6602	40.66	28100	28950	28100	36450	19650	28050	28434.46	6.90	0	-940	29150	28600	27800	27250	26450	28875	27525	193	8400	1000	20750	50	1	19295620	5499	6.05	0.62	12	0.03	4707.00	45803.00	35774	20230214	-20.33	25124	20221025	13.44	35774	-20.33	20230214	26300	8.37	20230707	178700	-84.05	20230214	26300	8.37	20230707	0.14	N	049770	1000	192 억	1331195	N	N	597	N	N
104	20230713	100454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	250	2	0.89	103693400	3654	22.50	28100	28550	28100	36450	19650	28050	28378.05	6.90	0	-190	29150	28600	27800	27250	26450	28875	27525	193	8400	1000	20750	50	1	19295620	5461	6.01	0.62	12	0.02	4707.00	45803.00	35774	20230214	-20.89	25124	20221025	12.64	35774	-20.89	20230214	26300	7.60	20230707	178700	-84.16	20230214	26300	7.60	20230707	0.14	N	049770	1000	192 억	1331195	N	N	597	N	N
105	20230713	090414	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	200	2	0.71	4751650	169	1.04	28100	28300	28100	36450	19650	28050	28116.27	6.90	0	-117	29150	28600	27800	27250	26450	28875	27525	193	8400	1000	20750	50	1	19295620	5451	6.00	0.62	12	0.00	4707.00	45803.00	35774	20230214	-21.03	25124	20221025	12.44	35774	-21.03	20230214	26300	7.41	20230707	178700	-84.19	20230214	26300	7.41	20230707	0.14	N	049770	1000	192 억	1331195	N	N	597	N	N
106	20230712	160450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	550	2	2.00	452211050	16230	131.01	27500	28350	27000	35750	19250	27500	27862.65	6.92	0	-452	27833	27666	27333	27166	26833	27750	27250	193	8250	1000	20350	50	1	19295620	5412	5.96	0.61	12	0.08	4707.00	45803.00	35774	20230214	-21.59	25124	20221025	11.65	35774	-21.59	20230214	26300	6.65	20230707	178700	-84.30	20230214	26300	6.65	20230707	0.14	N	049770	1000	192 억	1335330	N	N	597	N	N
107	20230712	150448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28150	650	2	2.36	428098550	15372	124.09	27500	28350	27000	35750	19250	27500	27849.24	6.92	0	-578	27833	27666	27333	27166	26833	27750	27250	193	8250	1000	20350	50	1	19295620	5432	5.98	0.61	12	0.08	4707.00	45803.00	35774	20230214	-21.31	25124	20221025	12.04	35774	-21.31	20230214	26300	7.03	20230707	178700	-84.25	20230214	26300	7.03	20230707	0.14	N	049770	1000	192 억	1335330	N	N	19	N	N
108	20230712	140447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	750	2	2.73	318977050	11493	92.78	27500	28350	27000	35750	19250	27500	27754.03	6.92	0	-610	27833	27666	27333	27166	26833	27750	27250	193	8250	1000	20350	50	1	19295620	5451	6.00	0.62	12	0.06	4707.00	45803.00	35774	20230214	-21.03	25124	20221025	12.44	35774	-21.03	20230214	26300	7.41	20230707	178700	-84.19	20230214	26300	7.41	20230707	0.14	N	049770	1000	192 억	1335330	N	N	19	N	N
109	20230712	130449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	250	2	0.91	201955550	7326	59.14	27500	28200	27000	35750	19250	27500	27566.96	6.92	0	-541	27833	27666	27333	27166	26833	27750	27250	193	8250	1000	20350	50	1	19295620	5355	5.90	0.61	12	0.04	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	26300	5.51	20230707	178700	-84.47	20230214	26300	5.51	20230707	0.14	N	049770	1000	192 억	1335330	N	N	19	N	N
110	20230712	120450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	200	2	0.73	173383600	6296	50.82	27500	28200	27000	35750	19250	27500	27538.69	6.92	0	-444	27833	27666	27333	27166	26833	27750	27250	193	8250	1000	20350	50	1	19295620	5345	5.88	0.60	12	0.03	4707.00	45803.00	35774	20230214	-22.57	25124	20221025	10.25	35774	-22.57	20230214	26300	5.32	20230707	178700	-84.50	20230214	26300	5.32	20230707	0.14	N	049770	1000	192 억	1335330	N	N	19	N	N
111	20230712	110449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27550	50	2	0.18	123959500	4507	36.38	27500	28200	27000	35750	19250	27500	27503.77	6.92	0	-78	27833	27666	27333	27166	26833	27750	27250	193	8250	1000	20350	50	1	19295620	5316	5.85	0.60	12	0.02	4707.00	45803.00	35774	20230214	-22.99	25124	20221025	9.66	35774	-22.99	20230214	26300	4.75	20230707	178700	-84.58	20230214	26300	4.75	20230707	0.14	N	049770	1000	192 억	1335330	N	N	19	N	N
112	20230712	100451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27500	0	3	0.00	88726450	3227	26.05	27500	28200	27000	35750	19250	27500	27495.03	6.92	0	-23	27833	27666	27333	27166	26833	27750	27250	193	8250	1000	20350	50	1	19295620	5306	5.84	0.60	12	0.02	4707.00	45803.00	35774	20230214	-23.13	25124	20221025	9.46	35774	-23.13	20230214	26300	4.56	20230707	178700	-84.61	20230214	26300	4.56	20230707	0.14	N	049770	1000	192 억	1335330	N	N	19	N	N
113	20230712	090451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27500	0	3	0.00	1209550	44	0.36	27500	27500	27400	35750	19250	27500	27489.77	6.92	0	1	27833	27666	27333	27166	26833	27750	27250	193	8250	1000	20350	50	1	19295620	5306	5.84	0.60	12	0.00	4707.00	45803.00	35774	20230214	-23.13	25124	20221025	9.46	35774	-23.13	20230214	26300	4.56	20230707	178700	-84.61	20230214	26300	4.56	20230707	0.14	N	049770	1000	192 억	1335330	N	N	19	N	N
114	20230711	160443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27500	350	2	1.29	333176700	12224	124.09	27450	27500	27000	35250	19050	27150	27255.95	6.92	0	-3807	27916	27532	27016	26632	26116	27725	26825	193	8100	1000	20090	50	1	19295620	5306	5.84	0.60	12	0.06	4707.00	45803.00	35774	20230214	-23.13	25124	20221025	9.46	35774	-23.13	20230214	26300	4.56	20230707	178700	-84.61	20230214	26300	4.56	20230707	0.15	N	049770	1000	192 억	1336007	N	N	19	N	N
115	20230711	150443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27250	100	2	0.37	282943800	10391	105.48	27450	27500	27000	35250	19050	27150	27229.70	6.92	0	-3297	27916	27532	27016	26632	26116	27725	26825	193	8100	1000	20090	50	1	19295620	5258	5.79	0.59	12	0.05	4707.00	45803.00	35774	20230214	-23.83	25124	20221025	8.46	35774	-23.83	20230214	26300	3.61	20230707	178700	-84.75	20230214	26300	3.61	20230707	0.15	N	049770	1000	192 억	1336007	N	N	0	N	N
116	20230711	140441	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27250	100	2	0.37	254290450	9339	94.80	27450	27500	27000	35250	19050	27150	27228.87	6.92	0	-3083	27916	27532	27016	26632	26116	27725	26825	193	8100	1000	20090	50	1	19295620	5258	5.79	0.59	12	0.05	4707.00	45803.00	35774	20230214	-23.83	25124	20221025	8.46	35774	-23.83	20230214	26300	3.61	20230707	178700	-84.75	20230214	26300	3.61	20230707	0.15	N	049770	1000	192 억	1336007	N	N	0	N	N
117	20230711	130435	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27400	250	2	0.92	229666550	8435	85.63	27450	27500	27000	35250	19050	27150	27227.81	6.92	0	-2823	27916	27532	27016	26632	26116	27725	26825	193	8100	1000	20090	50	1	19295620	5287	5.82	0.60	12	0.04	4707.00	45803.00	35774	20230214	-23.41	25124	20221025	9.06	35774	-23.41	20230214	26300	4.18	20230707	178700	-84.67	20230214	26300	4.18	20230707	0.15	N	049770	1000	192 억	1336007	N	N	0	N	N
118	20230711	120446	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27250	100	2	0.37	176865000	6506	66.04	27450	27500	27000	35250	19050	27150	27184.91	6.92	0	-2781	27916	27532	27016	26632	26116	27725	26825	193	8100	1000	20090	50	1	19295620	5258	5.79	0.59	12	0.03	4707.00	45803.00	35774	20230214	-23.83	25124	20221025	8.46	35774	-23.83	20230214	26300	3.61	20230707	178700	-84.75	20230214	26300	3.61	20230707	0.15	N	049770	1000	192 억	1336007	N	N	0	N	N
119	20230711	110448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	-50	5	-0.18	131315650	4829	49.02	27450	27500	27000	35250	19050	27150	27193.14	6.92	0	-2096	27916	27532	27016	26632	26116	27725	26825	193	8100	1000	20090	50	1	19295620	5229	5.76	0.59	12	0.03	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.15	N	049770	1000	192 억	1336007	N	N	0	N	N
120	20230711	100446	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	0	3	0.00	73495750	2702	27.43	27450	27500	27000	35250	19050	27150	27200.50	6.92	0	-1611	27916	27532	27016	26632	26116	27725	26825	193	8100	1000	20090	50	1	19295620	5239	5.77	0.59	12	0.01	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.15	N	049770	1000	192 억	1336007	N	N	0	N	N
121	20230711	090445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27200	50	2	0.18	5028500	184	1.87	27450	27500	27150	35250	19050	27150	27328.80	6.92	0	-137	27916	27532	27016	26632	26116	27725	26825	193	8100	1000	20090	50	1	19295620	5248	5.78	0.59	12	0.00	4707.00	45803.00	35774	20230214	-23.97	25124	20221025	8.26	35774	-23.97	20230214	26300	3.42	20230707	178700	-84.78	20230214	26300	3.42	20230707	0.15	N	049770	1000	192 억	1336007	N	N	0	N	N
122	20230710	160443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	150	2	0.56	266434750	9850	155.76	27000	27400	26500	35100	18900	27000	27049.21	6.95	0	-5406	27466	27232	26766	26532	26066	27350	26650	193	8100	1000	19980	50	1	19295620	5239	5.77	0.59	12	0.05	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.14	N	049770	1000	192 억	1340363	N	N	0	N	N
123	20230710	150441	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	100	2	0.37	243063300	8988	142.13	27000	27400	26500	35100	18900	27000	27043.09	6.95	0	-4831	27466	27232	26766	26532	26066	27350	26650	193	8100	1000	19980	50	1	19295620	5229	5.76	0.59	12	0.05	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.14	N	049770	1000	192 억	1340363	N	N	0	N	N
124	20230710	140439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27150	150	2	0.56	209669850	7759	122.69	27000	27400	26500	35100	18900	27000	27022.79	6.95	0	-3906	27466	27232	26766	26532	26066	27350	26650	193	8100	1000	19980	50	1	19295620	5239	5.77	0.59	12	0.04	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	26300	3.23	20230707	178700	-84.81	20230214	26300	3.23	20230707	0.14	N	049770	1000	192 억	1340363	N	N	0	N	N
125	20230710	130435	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	300	2	1.11	165174750	6122	96.81	27000	27400	26500	35100	18900	27000	26980.52	6.95	0	-3090	27466	27232	26766	26532	26066	27350	26650	193	8100	1000	19980	50	1	19295620	5268	5.80	0.60	12	0.03	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	26300	3.80	20230707	178700	-84.72	20230214	26300	3.80	20230707	0.14	N	049770	1000	192 억	1340363	N	N	0	N	N
126	20230710	120443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	100	2	0.37	123030450	4577	72.38	27000	27250	26500	35100	18900	27000	26880.15	6.95	0	-2426	27466	27232	26766	26532	26066	27350	26650	193	8100	1000	19980	50	1	19295620	5229	5.76	0.59	12	0.02	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	26300	3.04	20230707	178700	-84.83	20230214	26300	3.04	20230707	0.14	N	049770	1000	192 억	1340363	N	N	0	N	N
127	20230710	110444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26950	-50	5	-0.19	94457050	3523	55.71	27000	27100	26500	35100	18900	27000	26811.54	6.95	0	-1971	27466	27232	26766	26532	26066	27350	26650	193	8100	1000	19980	50	1	19295620	5200	5.73	0.59	12	0.02	4707.00	45803.00	35774	20230214	-24.67	25124	20221025	7.27	35774	-24.67	20230214	26300	2.47	20230707	178700	-84.92	20230214	26300	2.47	20230707	0.14	N	049770	1000	192 억	1340363	N	N	0	N	N
128	20230710	100444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26850	-150	5	-0.56	60933400	2281	36.07	27000	27000	26500	35100	18900	27000	26713.46	6.95	0	-1501	27466	27232	26766	26532	26066	27350	26650	193	8100	1000	19980	50	1	19295620	5181	5.70	0.59	12	0.01	4707.00	45803.00	35774	20230214	-24.95	25124	20221025	6.87	35774	-24.95	20230214	26300	2.09	20230707	178700	-84.97	20230214	26300	2.09	20230707	0.14	N	049770	1000	192 억	1340363	N	N	0	N	N
129	20230710	090439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26700	-300	5	-1.11	1745700	65	1.03	27000	27000	26700	35100	18900	27000	26856.92	6.95	0	-22	27466	27232	26766	26532	26066	27350	26650	193	8100	1000	19980	50	1	19295620	5152	5.67	0.58	12	0.00	4707.00	45803.00	35774	20230214	-25.36	25124	20221025	6.27	35774	-25.36	20230214	26300	1.52	20230707	178700	-85.06	20230214	26300	1.52	20230707	0.14	N	049770	1000	192 억	1340363	N	N	0	N	N
130	20230707	160437	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27000	300	2	1.12	165724300	6248	43.36	26500	27000	26300	34700	18700	26700	26522.08	6.95	0	-565	27500	27100	26750	26350	26000	26925	26175	193	8000	1000	19750	50	1	19295620	5210	5.74	0.59	12	0.03	4707.00	45803.00	35774	20230214	-24.53	25124	20221025	7.47	35774	-24.53	20230214	26300	2.66	20230707	178700	-84.89	20230214	26300	2.66	20230707	0.14	N	049770	1000	192 억	1340940	N	N	3	N	N
131	20230707	150439	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26500	-200	5	-0.75	133789000	5058	35.10	26500	26700	26300	34700	18700	26700	26450.97	6.95	0	-1145	27500	27100	26750	26350	26000	26925	26175	193	8000	1000	19750	50	1	19295620	5113	5.63	0.58	12	0.03	4707.00	45803.00	35774	20230214	-25.92	25124	20221025	5.48	35774	-25.92	20230214	26300	0.76	20230707	178700	-85.17	20230214	26300	0.76	20230707	0.14	N	049770	1000	192 억	1340940	N	N	3	N	N
132	20230707	140446	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26400	-300	5	-1.12	111152750	4200	29.14	26500	26700	26300	34700	18700	26700	26464.94	6.95	0	-971	27500	27100	26750	26350	26000	26925	26175	193	8000	1000	19750	50	1	19295620	5094	5.61	0.58	12	0.02	4707.00	45803.00	35774	20230214	-26.20	25124	20221025	5.08	35774	-26.20	20230214	26300	0.38	20230707	178700	-85.23	20230214	26300	0.38	20230707	0.14	N	049770	1000	192 억	1340940	N	N	3	N	N
133	20230707	130442	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26400	-300	5	-1.12	97498700	3682	25.55	26500	26700	26300	34700	18700	26700	26479.82	6.95	0	-896	27500	27100	26750	26350	26000	26925	26175	193	8000	1000	19750	50	1	19295620	5094	5.61	0.58	12	0.02	4707.00	45803.00	35774	20230214	-26.20	25124	20221025	5.08	35774	-26.20	20230214	26300	0.38	20230707	178700	-85.23	20230214	26300	0.38	20230707	0.14	N	049770	1000	192 억	1340940	N	N	3	N	N
134	20230707	120441	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26400	-300	5	-1.12	78808150	2974	20.64	26500	26700	26300	34700	18700	26700	26499.04	6.95	0	-915	27500	27100	26750	26350	26000	26925	26175	193	8000	1000	19750	50	1	19295620	5094	5.61	0.58	12	0.02	4707.00	45803.00	35774	20230214	-26.20	25124	20221025	5.08	35774	-26.20	20230214	26300	0.38	20230707	178700	-85.23	20230214	26300	0.38	20230707	0.14	N	049770	1000	192 억	1340940	N	N	3	N	N
135	20230707	110442	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26550	-150	5	-0.56	50854750	1920	13.32	26500	26700	26300	34700	18700	26700	26486.85	6.95	0	-710	27500	27100	26750	26350	26000	26925	26175	193	8000	1000	19750	50	1	19295620	5123	5.64	0.58	12	0.01	4707.00	45803.00	35774	20230214	-25.78	25124	20221025	5.68	35774	-25.78	20230214	26300	0.95	20230707	178700	-85.14	20230214	26300	0.95	20230707	0.14	N	049770	1000	192 억	1340940	N	N	3	N	N
136	20230707	100439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26500	-200	5	-0.75	20943400	790	5.48	26500	26700	26450	34700	18700	26700	26510.63	6.95	0	-419	27500	27100	26750	26350	26000	26925	26175	193	8000	1000	19750	50	1	19295620	5113	5.63	0.58	12	0.00	4707.00	45803.00	35774	20230214	-25.92	25124	20221025	5.48	35774	-25.92	20230214	26400	0.38	20230706	178700	-85.17	20230214	26400	0.38	20230706	0.14	N	049770	1000	192 억	1340940	N	N	3	N	N
137	20230707	090438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26500	-200	5	-0.75	2732300	103	0.71	26500	26700	26450	34700	18700	26700	26527.18	6.95	0	-25	27500	27100	26750	26350	26000	26925	26175	193	8000	1000	19750	50	1	19295620	5113	5.63	0.58	12	0.00	4707.00	45803.00	35774	20230214	-25.92	25124	20221025	5.48	35774	-25.92	20230214	26400	0.38	20230706	178700	-85.17	20230214	26400	0.38	20230706	0.14	N	049770	1000	192 억	1340940	N	N	3	N	N
138	20230706	160438	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26700	-450	5	-1.66	384040150	14403	113.02	27050	27150	26400	35250	19050	27150	26663.89	6.96	0	-1731	28183	27666	27383	26866	26583	27525	26725	193	8100	1000	20090	50	1	19295620	5152	5.67	0.58	12	0.07	4707.00	45803.00	35774	20230214	-25.36	25124	20221025	6.27	35774	-25.36	20230214	26400	1.14	20230706	178700	-85.06	20230214	26400	1.14	20230706	0.14	N	049770	1000	192 억	1342338	N	N	3	N	N
139	20230706	150439	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26500	-650	5	-2.39	316510850	11861	93.07	27050	27150	26400	35250	19050	27150	26685.01	6.96	0	-2532	28183	27666	27383	26866	26583	27525	26725	193	8100	1000	20090	50	1	19295620	5113	5.63	0.58	12	0.06	4707.00	45803.00	35774	20230214	-25.92	25124	20221025	5.48	35774	-25.92	20230214	26400	0.38	20230706	178700	-85.17	20230214	26400	0.38	20230706	0.14	N	049770	1000	192 억	1342338	N	N	0	N	N
140	20230706	140439	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26550	-600	5	-2.21	268054300	10042	78.80	27050	27150	26400	35250	19050	27150	26693.32	6.96	0	-2314	28183	27666	27383	26866	26583	27525	26725	193	8100	1000	20090	50	1	19295620	5123	5.64	0.58	12	0.05	4707.00	45803.00	35774	20230214	-25.78	25124	20221025	5.68	35774	-25.78	20230214	26400	0.57	20230706	178700	-85.14	20230214	26400	0.57	20230706	0.14	N	049770	1000	192 억	1342338	N	N	0	N	N
141	20230706	130438	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26650	-500	5	-1.84	191270950	7151	56.11	27050	27150	26500	35250	19050	27150	26747.44	6.96	0	-2274	28183	27666	27383	26866	26583	27525	26725	193	8100	1000	20090	50	1	19295620	5142	5.66	0.58	12	0.04	4707.00	45803.00	35774	20230214	-25.50	25124	20221025	6.07	35774	-25.50	20230214	26500	0.57	20230706	178700	-85.09	20230214	26500	0.57	20230706	0.14	N	049770	1000	192 억	1342338	N	N	0	N	N
142	20230706	120438	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26650	-500	5	-1.84	160820350	6012	47.18	27050	27150	26500	35250	19050	27150	26749.89	6.96	0	-2383	28183	27666	27383	26866	26583	27525	26725	193	8100	1000	20090	50	1	19295620	5142	5.66	0.58	12	0.03	4707.00	45803.00	35774	20230214	-25.50	25124	20221025	6.07	35774	-25.50	20230214	26500	0.57	20230706	178700	-85.09	20230214	26500	0.57	20230706	0.14	N	049770	1000	192 억	1342338	N	N	0	N	N
143	20230706	110441	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26950	-200	5	-0.74	140205950	5241	41.13	27050	27150	26500	35250	19050	27150	26751.76	6.96	0	-1772	28183	27666	27383	26866	26583	27525	26725	193	8100	1000	20090	50	1	19295620	5200	5.73	0.59	12	0.03	4707.00	45803.00	35774	20230214	-24.67	25124	20221025	7.27	35774	-24.67	20230214	26500	1.70	20230706	178700	-84.92	20230214	26500	1.70	20230706	0.14	N	049770	1000	192 억	1342338	N	N	0	N	N
144	20230706	100438	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26800	-350	5	-1.29	100668150	3764	29.54	27050	27150	26500	35250	19050	27150	26744.99	6.96	0	-1187	28183	27666	27383	26866	26583	27525	26725	193	8100	1000	20090	50	1	19295620	5171	5.69	0.59	12	0.02	4707.00	45803.00	35774	20230214	-25.09	25124	20221025	6.67	35774	-25.09	20230214	26500	1.13	20230706	178700	-85.00	20230214	26500	1.13	20230706	0.14	N	049770	1000	192 억	1342338	N	N	0	N	N
145	20230706	090438	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	26950	-200	5	-0.74	6246250	231	1.81	27050	27150	26950	35250	19050	27150	27040.04	6.96	0	-184	28183	27666	27383	26866	26583	27525	26725	193	8100	1000	20090	50	1	19295620	5200	5.73	0.59	12	0.00	4707.00	45803.00	35774	20230214	-24.67	25124	20221025	7.27	35774	-24.67	20230214	26950	0.00	20230706	178700	-84.92	20230214	26950	0.00	20230706	0.14	N	049770	1000	192 억	1342338	N	N	0	N	N
146	20230705	160436	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27150	-650	5	-2.34	348067500	12741	148.41	27900	27900	27100	36100	19500	27800	27318.70	6.97	0	-4322	28700	28250	27950	27500	27200	28100	27350	193	8300	1000	20570	50	1	19295620	5239	5.77	0.59	12	0.07	4707.00	45803.00	35774	20230214	-24.11	25124	20221025	8.06	35774	-24.11	20230214	27100	0.18	20230705	178700	-84.81	20230214	27100	0.18	20230705	0.13	N	049770	1000	192 억	1345208	N	N	75	N	N
147	20230705	150435	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27100	-700	5	-2.52	328944400	12037	140.21	27900	27900	27100	36100	19500	27800	27327.73	6.97	0	-3994	28700	28250	27950	27500	27200	28100	27350	193	8300	1000	20570	50	1	19295620	5229	5.76	0.59	12	0.06	4707.00	45803.00	35774	20230214	-24.25	25124	20221025	7.86	35774	-24.25	20230214	27100	0.00	20230705	178700	-84.83	20230214	27100	0.00	20230705	0.13	N	049770	1000	192 억	1345208	N	N	75	N	N
148	20230705	140431	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27200	-600	5	-2.16	282017800	10310	120.09	27900	27900	27150	36100	19500	27800	27353.77	6.97	0	-2786	28700	28250	27950	27500	27200	28100	27350	193	8300	1000	20570	50	1	19295620	5248	5.78	0.59	12	0.05	4707.00	45803.00	35774	20230214	-23.97	25124	20221025	8.26	35774	-23.97	20230214	27150	0.18	20230705	178700	-84.78	20230214	27150	0.18	20230705	0.13	N	049770	1000	192 억	1345208	N	N	75	N	N
149	20230705	130431	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27300	-500	5	-1.80	228546750	8345	97.20	27900	27900	27200	36100	19500	27800	27387.22	6.97	0	-1400	28700	28250	27950	27500	27200	28100	27350	193	8300	1000	20570	50	1	19295620	5268	5.80	0.60	12	0.04	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	27200	0.37	20230705	178700	-84.72	20230214	27200	0.37	20230705	0.13	N	049770	1000	192 억	1345208	N	N	75	N	N
150	20230705	120430	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27300	-500	5	-1.80	191035800	6969	81.18	27900	27900	27200	36100	19500	27800	27412.17	6.97	0	-764	28700	28250	27950	27500	27200	28100	27350	193	8300	1000	20570	50	1	19295620	5268	5.80	0.60	12	0.04	4707.00	45803.00	35774	20230214	-23.69	25124	20221025	8.66	35774	-23.69	20230214	27200	0.37	20230705	178700	-84.72	20230214	27200	0.37	20230705	0.13	N	049770	1000	192 억	1345208	N	N	75	N	N
151	20230705	110434	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27250	-550	5	-1.98	159237250	5804	67.61	27900	27900	27200	36100	19500	27800	27435.71	6.97	0	-68	28700	28250	27950	27500	27200	28100	27350	193	8300	1000	20570	50	1	19295620	5258	5.79	0.59	12	0.03	4707.00	45803.00	35774	20230214	-23.83	25124	20221025	8.46	35774	-23.83	20230214	27200	0.18	20230705	178700	-84.75	20230214	27200	0.18	20230705	0.13	N	049770	1000	192 억	1345208	N	N	75	N	N
152	20230705	100433	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	27600	-200	5	-0.72	102657700	3736	43.52	27900	27900	27200	36100	19500	27800	27477.88	6.97	0	200	28700	28250	27950	27500	27200	28100	27350	193	8300	1000	20570	50	1	19295620	5326	5.86	0.60	12	0.02	4707.00	45803.00	35774	20230214	-22.85	25124	20221025	9.86	35774	-22.85	20230214	27200	1.47	20230705	178700	-84.56	20230214	27200	1.47	20230705	0.13	N	049770	1000	192 억	1345208	N	N	75	N	N
153	20230705	090432	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-50	5	-0.18	4618700	166	1.93	27900	27900	27750	36100	19500	27800	27823.64	6.97	0	-122	28700	28250	27950	27500	27200	28100	27350	193	8300	1000	20570	50	1	19295620	5355	5.90	0.61	12	0.00	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	27400	1.28	20230628	178700	-84.47	20230214	27400	1.28	20230628	0.13	N	049770	1000	192 억	1345208	N	N	75	N	N
154	20230704	160431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	-500	5	-1.77	238180450	8551	88.58	28400	28400	27650	36750	19850	28300	27854.10	6.97	0	-2695	28600	28450	28250	28100	27900	28350	28000	193	8450	1000	20940	50	1	19295620	5364	5.91	0.61	12	0.04	4707.00	45803.00	35774	20230214	-22.29	25124	20221025	10.65	35774	-22.29	20230214	27400	1.46	20230628	178700	-84.44	20230214	27400	1.46	20230628	0.15	N	049770	1000	192 억	1345803	N	N	75	N	N
155	20230704	150426	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-550	5	-1.94	221421500	7947	82.33	28400	28400	27650	36750	19850	28300	27862.28	6.97	0	-2790	28600	28450	28250	28100	27900	28350	28000	193	8450	1000	20940	50	1	19295620	5355	5.90	0.61	12	0.04	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	27400	1.28	20230628	178700	-84.47	20230214	27400	1.28	20230628	0.15	N	049770	1000	192 억	1345803	N	N	15	N	N
156	20230704	140430	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-550	5	-1.94	169359750	6073	62.91	28400	28400	27650	36750	19850	28300	27887.33	6.97	0	-2074	28600	28450	28250	28100	27900	28350	28000	193	8450	1000	20940	50	1	19295620	5355	5.90	0.61	12	0.03	4707.00	45803.00	35774	20230214	-22.43	25124	20221025	10.45	35774	-22.43	20230214	27400	1.28	20230628	178700	-84.47	20230214	27400	1.28	20230628	0.15	N	049770	1000	192 억	1345803	N	N	15	N	N
157	20230704	130424	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-600	5	-2.12	138982300	4977	51.56	28400	28400	27650	36750	19850	28300	27924.91	6.97	0	-1687	28600	28450	28250	28100	27900	28350	28000	193	8450	1000	20940	50	1	19295620	5345	5.88	0.60	12	0.03	4707.00	45803.00	35774	20230214	-22.57	25124	20221025	10.25	35774	-22.57	20230214	27400	1.09	20230628	178700	-84.50	20230214	27400	1.09	20230628	0.15	N	049770	1000	192 억	1345803	N	N	15	N	N
158	20230704	120427	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	-400	5	-1.41	65280050	2321	24.04	28400	28400	27900	36750	19850	28300	28125.83	6.97	0	-1517	28600	28450	28250	28100	27900	28350	28000	193	8450	1000	20940	50	1	19295620	5383	5.93	0.61	12	0.01	4707.00	45803.00	35774	20230214	-22.01	25124	20221025	11.05	35774	-22.01	20230214	27400	1.82	20230628	178700	-84.39	20230214	27400	1.82	20230628	0.15	N	049770	1000	192 억	1345803	N	N	15	N	N
159	20230704	110424	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	-200	5	-0.71	44979100	1596	16.53	28400	28400	28050	36750	19850	28300	28182.39	6.97	0	-921	28600	28450	28250	28100	27900	28350	28000	193	8450	1000	20940	50	1	19295620	5422	5.97	0.61	12	0.01	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	27400	2.55	20230628	178700	-84.28	20230214	27400	2.55	20230628	0.15	N	049770	1000	192 억	1345803	N	N	15	N	N
160	20230704	100423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	-200	5	-0.71	26847550	951	9.85	28400	28400	28100	36750	19850	28300	28230.86	6.97	0	-402	28600	28450	28250	28100	27900	28350	28000	193	8450	1000	20940	50	1	19295620	5422	5.97	0.61	12	0.00	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	27400	2.55	20230628	178700	-84.28	20230214	27400	2.55	20230628	0.15	N	049770	1000	192 억	1345803	N	N	15	N	N
161	20230704	090423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	-50	5	-0.18	4393000	155	1.61	28400	28400	28250	36750	19850	28300	28341.94	6.97	0	-47	28600	28450	28250	28100	27900	28350	28000	193	8450	1000	20940	50	1	19295620	5451	6.00	0.62	12	0.00	4707.00	45803.00	35774	20230214	-21.03	25124	20221025	12.44	35774	-21.03	20230214	27400	3.10	20230628	178700	-84.19	20230214	27400	3.10	20230628	0.15	N	049770	1000	192 억	1345803	N	N	15	N	N
162	20230703	160419	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	400	2	1.43	271837250	9629	123.88	28400	28400	28050	36250	19550	27900	28231.09	6.98	0	-613	28400	28150	27850	27600	27300	28000	27450	193	8350	1000	20640	50	1	19295620	5461	6.01	0.62	12	0.05	4707.00	45803.00	35774	20230214	-20.89	25124	20221025	12.64	35774	-20.89	20230214	27400	3.28	20230628	178700	-84.16	20230214	27400	3.28	20230628	0.15	N	049770	1000	192 억	1346918	N	N	15	N	N
163	20230703	150422	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	350	2	1.25	260061550	9212	118.51	28400	28400	28050	36250	19550	27900	28230.74	6.98	0	-682	28400	28150	27850	27600	27300	28000	27450	193	8350	1000	20640	50	1	19295620	5451	6.00	0.62	12	0.05	4707.00	45803.00	35774	20230214	-21.03	25124	20221025	12.44	35774	-21.03	20230214	27400	3.10	20230628	178700	-84.19	20230214	27400	3.10	20230628	0.15	N	049770	1000	192 억	1346918	N	N	7	N	N
164	20230703	140421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28200	300	2	1.08	218398300	7736	99.52	28400	28400	28050	36250	19550	27900	28231.42	6.98	0	-540	28400	28150	27850	27600	27300	28000	27450	193	8350	1000	20640	50	1	19295620	5441	5.99	0.62	12	0.04	4707.00	45803.00	35774	20230214	-21.17	25124	20221025	12.24	35774	-21.17	20230214	27400	2.92	20230628	178700	-84.22	20230214	27400	2.92	20230628	0.15	N	049770	1000	192 억	1346918	N	N	7	N	N
165	20230703	130421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	350	2	1.25	190184200	6738	86.68	28400	28400	28050	36250	19550	27900	28225.62	6.98	0	-752	28400	28150	27850	27600	27300	28000	27450	193	8350	1000	20640	50	1	19295620	5451	6.00	0.62	12	0.03	4707.00	45803.00	35774	20230214	-21.03	25124	20221025	12.44	35774	-21.03	20230214	27400	3.10	20230628	178700	-84.19	20230214	27400	3.10	20230628	0.15	N	049770	1000	192 억	1346918	N	N	7	N	N
166	20230703	120422	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28150	250	2	0.90	159081000	5637	72.52	28400	28400	28050	36250	19550	27900	28220.86	6.98	0	-1135	28400	28150	27850	27600	27300	28000	27450	193	8350	1000	20640	50	1	19295620	5432	5.98	0.61	12	0.03	4707.00	45803.00	35774	20230214	-21.31	25124	20221025	12.04	35774	-21.31	20230214	27400	2.74	20230628	178700	-84.25	20230214	27400	2.74	20230628	0.15	N	049770	1000	192 억	1346918	N	N	7	N	N
167	20230703	110419	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	400	2	1.43	102937750	3644	46.88	28400	28400	28050	36250	19550	27900	28248.56	6.98	0	-127	28400	28150	27850	27600	27300	28000	27450	193	8350	1000	20640	50	1	19295620	5461	6.01	0.62	12	0.02	4707.00	45803.00	35774	20230214	-20.89	25124	20221025	12.64	35774	-20.89	20230214	27400	3.28	20230628	178700	-84.16	20230214	27400	3.28	20230628	0.15	N	049770	1000	192 억	1346918	N	N	7	N	N
168	20230703	100413	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28350	450	2	1.61	68487700	2425	31.20	28400	28400	28050	36250	19550	27900	28242.35	6.98	0	118	28400	28150	27850	27600	27300	28000	27450	193	8350	1000	20640	50	1	19295620	5470	6.02	0.62	12	0.01	4707.00	45803.00	35774	20230214	-20.75	25124	20221025	12.84	35774	-20.75	20230214	27400	3.47	20230628	178700	-84.14	20230214	27400	3.47	20230628	0.15	N	049770	1000	192 억	1346918	N	N	7	N	N
169	20230703	090415	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	200	2	0.72	4447750	157	2.02	28400	28400	28050	36250	19550	27900	28329.62	6.98	0	-16	28400	28150	27850	27600	27300	28000	27450	193	8350	1000	20640	50	1	19295620	5422	5.97	0.61	12	0.00	4707.00	45803.00	35774	20230214	-21.45	25124	20221025	11.85	35774	-21.45	20230214	27400	2.55	20230628	178700	-84.28	20230214	27400	2.55	20230628	0.15	N	049770	1000	192 억	1346918	N	N	7	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History