KissMeData/006980/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160222	57	100.00	KOSPI	음식료품	N	N	N	N	N	21500	350	2	1.65	121707350	5713	148.89	21150	21750	20950	27450	14850	21150	21302.99	0.71	0	1006	22783	21966	20983	20166	19183	21475	19675	155	6300	5000	14380	50	1	3090000	664	524.39	0.37	12	0.18	41.00	57850.00	27800	20230511	-22.66	18550	20221013	15.90	27800	-22.66	20230511	19670	9.30	20230726	27800	-22.66	20230511	18550	15.90	20221013	1.54	N	006980	5000	154 억	22085	N	N	1	N	N
3	20230731	150223	57	100.00	KOSPI	음식료품	N	N	N	N	N	21400	250	2	1.18	116985300	5493	143.16	21150	21750	20950	27450	14850	21150	21297.16	0.71	0	935	22783	21966	20983	20166	19183	21475	19675	155	6300	5000	14380	50	1	3090000	661	521.95	0.37	12	0.18	41.00	57850.00	27800	20230511	-23.02	18550	20221013	15.36	27800	-23.02	20230511	19670	8.80	20230726	27800	-23.02	20230511	18550	15.36	20221013	1.54	N	006980	5000	154 억	22085	N	N	1	N	N
4	20230731	140223	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	400	2	1.89	114308350	5368	139.90	21150	21750	20950	27450	14850	21150	21294.40	0.71	0	943	22783	21966	20983	20166	19183	21475	19675	155	6300	5000	14380	50	1	3090000	666	525.61	0.37	12	0.17	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.54	N	006980	5000	154 억	22085	N	N	1	N	N
5	20230731	130222	57	100.00	KOSPI	음식료품	N	N	N	N	N	21500	350	2	1.65	109492750	5144	134.06	21150	21750	20950	27450	14850	21150	21285.53	0.71	0	761	22783	21966	20983	20166	19183	21475	19675	155	6300	5000	14380	50	1	3090000	664	524.39	0.37	12	0.17	41.00	57850.00	27800	20230511	-22.66	18550	20221013	15.90	27800	-22.66	20230511	19670	9.30	20230726	27800	-22.66	20230511	18550	15.90	20221013	1.54	N	006980	5000	154 억	22085	N	N	1	N	N
6	20230731	120226	57	100.00	KOSPI	음식료품	N	N	N	N	N	21550	400	2	1.89	66859950	3150	82.10	21150	21550	20950	27450	14850	21150	21225.38	0.71	0	286	22783	21966	20983	20166	19183	21475	19675	155	6300	5000	14380	50	1	3090000	666	525.61	0.37	12	0.10	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.54	N	006980	5000	154 억	22085	N	N	1	N	N
7	20230731	110224	57	100.00	KOSPI	음식료품	N	N	N	N	N	21200	50	2	0.24	39043200	1851	48.24	21150	21350	20950	27450	14850	21150	21093.03	0.71	0	-91	22783	21966	20983	20166	19183	21475	19675	155	6300	5000	14380	50	1	3090000	655	517.07	0.37	12	0.06	41.00	57850.00	27800	20230511	-23.74	18550	20221013	14.29	27800	-23.74	20230511	19670	7.78	20230726	27800	-23.74	20230511	18550	14.29	20221013	1.54	N	006980	5000	154 억	22085	N	N	1	N	N
8	20230731	100224	57	100.00	KOSPI	음식료품	N	N	N	N	N	21150	0	3	0.00	36032600	1709	44.54	21150	21350	20950	27450	14850	21150	21084.03	0.71	0	-214	22783	21966	20983	20166	19183	21475	19675	155	6300	5000	14380	50	1	3090000	654	515.85	0.37	12	0.06	41.00	57850.00	27800	20230511	-23.92	18550	20221013	14.02	27800	-23.92	20230511	19670	7.52	20230726	27800	-23.92	20230511	18550	14.02	20221013	1.54	N	006980	5000	154 억	22085	N	N	1	N	N
9	20230731	090222	57	100.00	KOSPI	음식료품	N	N	N	N	N	21150	0	3	0.00	21150	1	0.03	21150	21150	21150	27450	14850	21150	21150.00	0.71	0	0	22783	21966	20983	20166	19183	21475	19675	155	6300	5000	14380	50	1	3090000	654	515.85	0.37	12	0.00	41.00	57850.00	27800	20230511	-23.92	18550	20221013	14.02	27800	-23.92	20230511	19670	7.52	20230726	27800	-23.92	20230511	18550	14.02	20221013	1.54	N	006980	5000	154 억	22085	N	N	1	N	N
10	20230728	160223	57	100.00	KOSPI	음식료품	N	N	N	N	N	21150	-250	5	-1.17	79846600	3826	6.59	21800	21800	20000	27800	15000	21400	20869.47	0.70	0	426	25920	23660	21740	19480	17560	24790	20610	155	6400	5000	14550	50	1	3090000	654	515.85	0.37	12	0.12	41.00	57850.00	27800	20230511	-23.92	18550	20221013	14.02	27800	-23.92	20230511	19670	7.52	20230726	27800	-23.92	20230511	18550	14.02	20221013	1.54	N	006980	5000	154 억	21642	N	N	1	N	N
11	20230728	150221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20950	-450	5	-2.10	71472400	3429	5.91	21800	21800	20000	27800	15000	21400	20843.51	0.70	0	500	25920	23660	21740	19480	17560	24790	20610	155	6400	5000	14550	50	1	3090000	647	510.98	0.36	12	0.11	41.00	57850.00	27800	20230511	-24.64	18550	20221013	12.94	27800	-24.64	20230511	19670	6.51	20230726	27800	-24.64	20230511	18550	12.94	20221013	1.54	N	006980	5000	154 억	21642	N	N	0	N	N
12	20230728	140222	57	100.00	KOSPI	음식료품	N	N	N	N	N	21050	-350	5	-1.64	64093900	3076	5.30	21800	21800	20000	27800	15000	21400	20836.77	0.70	0	605	25920	23660	21740	19480	17560	24790	20610	155	6400	5000	14550	50	1	3090000	650	513.41	0.36	12	0.10	41.00	57850.00	27800	20230511	-24.28	18550	20221013	13.48	27800	-24.28	20230511	19670	7.02	20230726	27800	-24.28	20230511	18550	13.48	20221013	1.54	N	006980	5000	154 억	21642	N	N	0	N	N
13	20230728	130223	57	100.00	KOSPI	음식료품	N	N	N	N	N	21100	-300	5	-1.40	61543550	2954	5.09	21800	21800	20000	27800	15000	21400	20833.97	0.70	0	606	25920	23660	21740	19480	17560	24790	20610	155	6400	5000	14550	50	1	3090000	652	514.63	0.36	12	0.10	41.00	57850.00	27800	20230511	-24.10	18550	20221013	13.75	27800	-24.10	20230511	19670	7.27	20230726	27800	-24.10	20230511	18550	13.75	20221013	1.54	N	006980	5000	154 억	21642	N	N	0	N	N
14	20230728	120222	57	100.00	KOSPI	음식료품	N	N	N	N	N	20800	-600	5	-2.80	55306800	2656	4.58	21800	21800	20000	27800	15000	21400	20823.34	0.70	0	426	25920	23660	21740	19480	17560	24790	20610	155	6400	5000	14550	50	1	3090000	643	507.32	0.36	12	0.09	41.00	57850.00	27800	20230511	-25.18	18550	20221013	12.13	27800	-25.18	20230511	19670	5.74	20230726	27800	-25.18	20230511	18550	12.13	20221013	1.54	N	006980	5000	154 억	21642	N	N	0	N	N
15	20230728	110223	57	100.00	KOSPI	음식료품	N	N	N	N	N	21100	-300	5	-1.40	39832350	1913	3.30	21800	21800	20000	27800	15000	21400	20821.93	0.70	0	285	25920	23660	21740	19480	17560	24790	20610	155	6400	5000	14550	50	1	3090000	652	514.63	0.36	12	0.06	41.00	57850.00	27800	20230511	-24.10	18550	20221013	13.75	27800	-24.10	20230511	19670	7.27	20230726	27800	-24.10	20230511	18550	13.75	20221013	1.54	N	006980	5000	154 억	21642	N	N	0	N	N
16	20230728	100222	57	100.00	KOSPI	음식료품	N	N	N	N	N	21250	-150	5	-0.70	25880650	1251	2.16	21800	21800	20000	27800	15000	21400	20687.97	0.70	0	226	25920	23660	21740	19480	17560	24790	20610	155	6400	5000	14550	50	1	3090000	657	518.29	0.37	12	0.04	41.00	57850.00	27800	20230511	-23.56	18550	20221013	14.56	27800	-23.56	20230511	19670	8.03	20230726	27800	-23.56	20230511	18550	14.56	20221013	1.54	N	006980	5000	154 억	21642	N	N	0	N	N
17	20230728	090223	57	100.00	KOSPI	음식료품	N	N	N	N	N	21200	-200	5	-0.93	3026950	141	0.24	21800	21800	21200	27800	15000	21400	21467.73	0.70	0	-16	25920	23660	21740	19480	17560	24790	20610	155	6400	5000	14550	50	1	3090000	655	517.07	0.37	12	0.00	41.00	57850.00	27800	20230511	-23.74	18550	20221013	14.29	27800	-23.74	20230511	19670	7.78	20230726	27800	-23.74	20230511	18550	14.29	20221013	1.54	N	006980	5000	154 억	21642	N	N	0	N	N
18	20230727	160223	57	100.00	KOSPI	음식료품	N	N	N	N	N	21400	1710	2	8.68	1289986670	57884	28.46	19820	24000	19820	25550	13790	19690	22285.72	0.75	-1226	-1444	21116	20402	20036	19322	18956	20220	19140	155	5880	5000	13380	50	1	3090000	661	521.95	0.37	12	1.87	41.00	57850.00	27800	20230511	-23.02	18550	20221013	15.36	27800	-23.02	20230511	19670	8.80	20230726	27800	-23.02	20230511	18550	15.36	20221013	1.59	N	006980	5000	154 억	23111	N	N	0	N	N
19	20230727	150221	57	100.00	KOSPI	음식료품	N	N	N	N	N	21200	1510	2	7.67	1279671870	57400	28.22	19820	24000	19820	25550	13790	19690	22293.94	0.75	-1226	-1522	21116	20402	20036	19322	18956	20220	19140	155	5880	5000	13380	50	1	3090000	655	517.07	0.37	12	1.86	41.00	57850.00	27800	20230511	-23.74	18550	20221013	14.29	27800	-23.74	20230511	19670	7.78	20230726	27800	-23.74	20230511	18550	14.29	20221013	1.59	N	006980	5000	154 억	23111	N	N	0	N	N
20	20230727	140221	57	100.00	KOSPI	음식료품	N	N	N	N	N	21250	1560	2	7.92	1240086670	55535	27.30	19820	24000	19820	25550	13790	19690	22329.82	0.75	-1226	-2758	21116	20402	20036	19322	18956	20220	19140	155	5880	5000	13380	50	1	3090000	657	518.29	0.37	12	1.80	41.00	57850.00	27800	20230511	-23.56	18550	20221013	14.56	27800	-23.56	20230511	19670	8.03	20230726	27800	-23.56	20230511	18550	14.56	20221013	1.59	N	006980	5000	154 억	23111	N	N	0	N	N
21	20230727	130222	57	100.00	KOSPI	음식료품	N	N	N	N	N	21450	1760	2	8.94	1232698620	55189	27.13	19820	24000	19820	25550	13790	19690	22335.95	0.75	-1226	-2795	21116	20402	20036	19322	18956	20220	19140	155	5880	5000	13380	50	1	3090000	663	523.17	0.37	12	1.79	41.00	57850.00	27800	20230511	-22.84	18550	20221013	15.63	27800	-22.84	20230511	19670	9.05	20230726	27800	-22.84	20230511	18550	15.63	20221013	1.59	N	006980	5000	154 억	23111	N	N	0	N	N
22	20230727	120222	57	100.00	KOSPI	음식료품	N	N	N	N	N	21250	1560	2	7.92	1214339070	54318	26.70	19820	24000	19820	25550	13790	19690	22356.11	0.75	-1226	-3042	21116	20402	20036	19322	18956	20220	19140	155	5880	5000	13380	50	1	3090000	657	518.29	0.37	12	1.76	41.00	57850.00	27800	20230511	-23.56	18550	20221013	14.56	27800	-23.56	20230511	19670	8.03	20230726	27800	-23.56	20230511	18550	14.56	20221013	1.59	N	006980	5000	154 억	23111	N	N	0	N	N
23	20230727	110222	57	100.00	KOSPI	음식료품	N	N	N	N	N	20950	1260	2	6.40	1190861770	53206	26.16	19820	24000	19820	25550	13790	19690	22382.10	0.75	-1226	-3155	21116	20402	20036	19322	18956	20220	19140	155	5880	5000	13380	50	1	3090000	647	510.98	0.36	12	1.72	41.00	57850.00	27800	20230511	-24.64	18550	20221013	12.94	27800	-24.64	20230511	19670	6.51	20230726	27800	-24.64	20230511	18550	12.94	20221013	1.59	N	006980	5000	154 억	23111	N	N	0	N	N
24	20230727	100222	57	100.00	KOSPI	음식료품	N	N	N	N	N	21050	1360	2	6.91	1104978370	49111	24.14	19820	24000	19820	25550	13790	19690	22499.61	0.75	-1226	-4036	21116	20402	20036	19322	18956	20220	19140	155	5880	5000	13380	50	1	3090000	650	513.41	0.36	12	1.59	41.00	57850.00	27800	20230511	-24.28	18550	20221013	13.48	27800	-24.28	20230511	19670	7.02	20230726	27800	-24.28	20230511	18550	13.48	20221013	1.59	N	006980	5000	154 억	23111	N	N	0	N	N
25	20230727	090223	57	100.00	KOSPI	음식료품	N	N	N	N	N	20750	1060	2	5.38	30130870	1493	0.73	19820	20750	19820	25550	13790	19690	20181.43	0.75	-1226	-266	21116	20402	20036	19322	18956	20220	19140	155	5880	5000	13380	50	1	3090000	641	506.10	0.36	12	0.05	41.00	57850.00	27800	20230511	-25.36	18550	20221013	11.86	27800	-25.36	20230511	19670	5.49	20230726	27800	-25.36	20230511	18550	11.86	20221013	1.59	N	006980	5000	154 억	23111	N	N	0	N	N
26	20230726	160220	57	100.00	KOSPI	음식료품	N	N	N	N	N	19690	-860	5	-4.18	349982470	17451	306.97	20550	20750	19670	26700	14400	20550	20055.38	0.79	0	-1221	21450	21000	20750	20300	20050	20875	20175	155	6150	5000	13970	10	1	3090000	608	480.24	0.34	12	0.56	41.00	57850.00	27800	20230511	-29.17	18550	20221013	6.15	27800	-29.17	20230511	19670	0.10	20230726	27800	-29.17	20230511	18550	6.15	20221013	1.58	N	006980	5000	154 억	24337	N	N	0	N	N
27	20230726	150222	57	100.00	KOSPI	음식료품	N	N	N	N	N	19880	-670	5	-3.26	343480690	17121	301.16	20550	20750	19670	26700	14400	20550	20061.95	0.79	0	-1248	21450	21000	20750	20300	20050	20875	20175	155	6150	5000	13970	10	1	3090000	614	484.88	0.34	12	0.55	41.00	57850.00	27800	20230511	-28.49	18550	20221013	7.17	27800	-28.49	20230511	19670	1.07	20230726	27800	-28.49	20230511	18550	7.17	20221013	1.58	N	006980	5000	154 억	24337	N	N	0	N	N
28	20230726	140222	57	100.00	KOSPI	음식료품	N	N	N	N	N	19760	-790	5	-3.84	325156750	16196	284.89	20550	20750	19670	26700	14400	20550	20076.36	0.79	0	-1185	21450	21000	20750	20300	20050	20875	20175	155	6150	5000	13970	10	1	3090000	611	481.95	0.34	12	0.52	41.00	57850.00	27800	20230511	-28.92	18550	20221013	6.52	27800	-28.92	20230511	19670	0.46	20230726	27800	-28.92	20230511	18550	6.52	20221013	1.58	N	006980	5000	154 억	24337	N	N	0	N	N
29	20230726	130220	57	100.00	KOSPI	음식료품	N	N	N	N	N	19900	-650	5	-3.16	300992270	14979	263.48	20550	20750	19670	26700	14400	20550	20094.28	0.79	0	-1049	21450	21000	20750	20300	20050	20875	20175	155	6150	5000	13970	10	1	3090000	615	485.37	0.34	12	0.48	41.00	57850.00	27800	20230511	-28.42	18550	20221013	7.28	27800	-28.42	20230511	19670	1.17	20230726	27800	-28.42	20230511	18550	7.28	20221013	1.58	N	006980	5000	154 억	24337	N	N	0	N	N
30	20230726	120221	57	100.00	KOSPI	음식료품	N	N	N	N	N	19940	-610	5	-2.97	287649720	14311	251.73	20550	20750	19670	26700	14400	20550	20099.90	0.79	0	-601	21450	21000	20750	20300	20050	20875	20175	155	6150	5000	13970	10	1	3090000	616	486.34	0.34	12	0.46	41.00	57850.00	27800	20230511	-28.27	18550	20221013	7.49	27800	-28.27	20230511	19670	1.37	20230726	27800	-28.27	20230511	18550	7.49	20221013	1.58	N	006980	5000	154 억	24337	N	N	0	N	N
31	20230726	110221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20000	-550	5	-2.68	271353500	13495	237.38	20550	20750	19670	26700	14400	20550	20107.71	0.79	0	-336	21450	21000	20750	20300	20050	20875	20175	155	6150	5000	13970	50	1	3090000	618	487.80	0.35	12	0.44	41.00	57850.00	27800	20230511	-28.06	18550	20221013	7.82	27800	-28.06	20230511	19670	1.68	20230726	27800	-28.06	20230511	18550	7.82	20221013	1.58	N	006980	5000	154 억	24337	N	N	0	N	N
32	20230726	100221	57	100.00	KOSPI	음식료품	N	N	N	N	N	20150	-400	5	-1.95	162899600	8064	141.85	20550	20750	20050	26700	14400	20550	20200.84	0.79	0	780	21450	21000	20750	20300	20050	20875	20175	155	6150	5000	13970	50	1	3090000	623	491.46	0.35	12	0.26	41.00	57850.00	27800	20230511	-27.52	18550	20221013	8.63	27800	-27.52	20230511	20050	0.50	20230726	27800	-27.52	20230511	18550	8.63	20221013	1.58	N	006980	5000	154 억	24337	N	N	0	N	N
33	20230726	090220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20550	0	3	0.00	493200	24	0.42	20550	20550	20550	26700	14400	20550	20550.00	0.79	0	0	21450	21000	20750	20300	20050	20875	20175	155	6150	5000	13970	50	1	3090000	635	501.22	0.36	12	0.00	41.00	57850.00	27800	20230511	-26.08	18550	20221013	10.78	27800	-26.08	20230511	20350	0.98	20230103	27800	-26.08	20230511	18550	10.78	20221013	1.58	N	006980	5000	154 억	24337	N	N	0	N	N
34	20230725	160219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20550	-650	5	-3.07	117579800	5685	73.43	21200	21200	20500	27550	14850	21200	20682.49	0.80	0	-440	21933	21566	21383	21016	20833	21475	20925	155	6350	5000	14410	50	1	3090000	635	501.22	0.36	12	0.18	41.00	57850.00	27800	20230511	-26.08	18550	20221013	10.78	27800	-26.08	20230511	20350	0.98	20230103	27800	-26.08	20230511	18550	10.78	20221013	1.58	N	006980	5000	154 억	24779	N	N	0	N	N
35	20230725	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	20600	-600	5	-2.83	113940350	5508	71.14	21200	21200	20500	27550	14850	21200	20686.34	0.80	0	-440	21933	21566	21383	21016	20833	21475	20925	155	6350	5000	14410	50	1	3090000	637	502.44	0.36	12	0.18	41.00	57850.00	27800	20230511	-25.90	18550	20221013	11.05	27800	-25.90	20230511	20350	1.23	20230103	27800	-25.90	20230511	18550	11.05	20221013	1.58	N	006980	5000	154 억	24779	N	N	0	N	N
36	20230725	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20600	-600	5	-2.83	84688500	4087	52.79	21200	21200	20500	27550	14850	21200	20721.43	0.80	0	-145	21933	21566	21383	21016	20833	21475	20925	155	6350	5000	14410	50	1	3090000	637	502.44	0.36	12	0.13	41.00	57850.00	27800	20230511	-25.90	18550	20221013	11.05	27800	-25.90	20230511	20350	1.23	20230103	27800	-25.90	20230511	18550	11.05	20221013	1.58	N	006980	5000	154 억	24779	N	N	0	N	N
37	20230725	130219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20700	-500	5	-2.36	58063700	2799	36.15	21200	21200	20500	27550	14850	21200	20744.44	0.80	0	282	21933	21566	21383	21016	20833	21475	20925	155	6350	5000	14410	50	1	3090000	640	504.88	0.36	12	0.09	41.00	57850.00	27800	20230511	-25.54	18550	20221013	11.59	27800	-25.54	20230511	20350	1.72	20230103	27800	-25.54	20230511	18550	11.59	20221013	1.58	N	006980	5000	154 억	24779	N	N	0	N	N
38	20230725	120220	57	100.00	KOSPI	음식료품	N	N	N	N	N	20750	-450	5	-2.12	47464900	2287	29.54	21200	21200	20500	27550	14850	21200	20754.22	0.80	0	282	21933	21566	21383	21016	20833	21475	20925	155	6350	5000	14410	50	1	3090000	641	506.10	0.36	12	0.07	41.00	57850.00	27800	20230511	-25.36	18550	20221013	11.86	27800	-25.36	20230511	20350	1.97	20230103	27800	-25.36	20230511	18550	11.86	20221013	1.58	N	006980	5000	154 억	24779	N	N	0	N	N
39	20230725	110219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20800	-400	5	-1.89	41653300	2007	25.92	21200	21200	20500	27550	14850	21200	20754.01	0.80	0	422	21933	21566	21383	21016	20833	21475	20925	155	6350	5000	14410	50	1	3090000	643	507.32	0.36	12	0.06	41.00	57850.00	27800	20230511	-25.18	18550	20221013	12.13	27800	-25.18	20230511	20350	2.21	20230103	27800	-25.18	20230511	18550	12.13	20221013	1.58	N	006980	5000	154 억	24779	N	N	0	N	N
40	20230725	100219	57	100.00	KOSPI	음식료품	N	N	N	N	N	20750	-450	5	-2.12	36843900	1776	22.94	21200	21200	20500	27550	14850	21200	20745.44	0.80	0	552	21933	21566	21383	21016	20833	21475	20925	155	6350	5000	14410	50	1	3090000	641	506.10	0.36	12	0.06	41.00	57850.00	27800	20230511	-25.36	18550	20221013	11.86	27800	-25.36	20230511	20350	1.97	20230103	27800	-25.36	20230511	18550	11.86	20221013	1.58	N	006980	5000	154 억	24779	N	N	0	N	N
41	20230725	090220	57	100.00	KOSPI	음식료품	N	N	N	N	N	21200	0	3	0.00	233200	11	0.14	21200	21200	21200	27550	14850	21200	21200.00	0.80	0	0	21933	21566	21383	21016	20833	21475	20925	155	6350	5000	14410	50	1	3090000	655	517.07	0.37	12	0.00	41.00	57850.00	27800	20230511	-23.74	18550	20221013	14.29	27800	-23.74	20230511	20350	4.18	20230103	27800	-23.74	20230511	18550	14.29	20221013	1.58	N	006980	5000	154 억	24779	N	N	0	N	N
42	20230724	160219	57	100.00	KOSPI	음식료품	N	N	N	N	N	21200	-750	5	-3.42	165164950	7742	309.80	21750	21750	21200	28500	15400	21950	21333.75	0.85	0	-1610	22283	22116	21983	21816	21683	22050	21750	155	6550	5000	14920	50	1	3090000	655	517.07	0.37	12	0.25	41.00	57850.00	27800	20230511	-23.74	18550	20221013	14.29	27800	-23.74	20230511	20350	4.18	20230103	27800	-23.74	20230511	18550	14.29	20221013	1.58	N	006980	5000	154 억	26389	N	N	0	N	N
43	20230724	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	21350	-600	5	-2.73	159737600	7486	299.56	21750	21750	21200	28500	15400	21950	21338.18	0.85	0	-1541	22283	22116	21983	21816	21683	22050	21750	155	6550	5000	14920	50	1	3090000	660	520.73	0.37	12	0.24	41.00	57850.00	27800	20230511	-23.20	18550	20221013	15.09	27800	-23.20	20230511	20350	4.91	20230103	27800	-23.20	20230511	18550	15.09	20221013	1.58	N	006980	5000	154 억	26389	N	N	0	N	N
44	20230724	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	21250	-700	5	-3.19	155997600	7310	292.52	21750	21750	21200	28500	15400	21950	21340.30	0.85	0	-1538	22283	22116	21983	21816	21683	22050	21750	155	6550	5000	14920	50	1	3090000	657	518.29	0.37	12	0.24	41.00	57850.00	27800	20230511	-23.56	18550	20221013	14.56	27800	-23.56	20230511	20350	4.42	20230103	27800	-23.56	20230511	18550	14.56	20221013	1.58	N	006980	5000	154 억	26389	N	N	0	N	N
45	20230724	130219	57	100.00	KOSPI	음식료품	N	N	N	N	N	21300	-650	5	-2.96	143731350	6733	269.43	21750	21750	21250	28500	15400	21950	21347.30	0.85	0	-1529	22283	22116	21983	21816	21683	22050	21750	155	6550	5000	14920	50	1	3090000	658	519.51	0.37	12	0.22	41.00	57850.00	27800	20230511	-23.38	18550	20221013	14.82	27800	-23.38	20230511	20350	4.67	20230103	27800	-23.38	20230511	18550	14.82	20221013	1.58	N	006980	5000	154 억	26389	N	N	0	N	N
46	20230724	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	21250	-700	5	-3.19	118432850	5546	221.93	21750	21750	21250	28500	15400	21950	21354.64	0.85	0	-1422	22283	22116	21983	21816	21683	22050	21750	155	6550	5000	14920	50	1	3090000	657	518.29	0.37	12	0.18	41.00	57850.00	27800	20230511	-23.56	18550	20221013	14.56	27800	-23.56	20230511	20350	4.42	20230103	27800	-23.56	20230511	18550	14.56	20221013	1.58	N	006980	5000	154 억	26389	N	N	0	N	N
47	20230724	110220	57	100.00	KOSPI	음식료품	N	N	N	N	N	21400	-550	5	-2.51	91234000	4267	170.75	21750	21750	21250	28500	15400	21950	21381.30	0.85	0	-871	22283	22116	21983	21816	21683	22050	21750	155	6550	5000	14920	50	1	3090000	661	521.95	0.37	12	0.14	41.00	57850.00	27800	20230511	-23.02	18550	20221013	15.36	27800	-23.02	20230511	20350	5.16	20230103	27800	-23.02	20230511	18550	15.36	20221013	1.58	N	006980	5000	154 억	26389	N	N	0	N	N
48	20230724	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21450	-500	5	-2.28	45573900	2127	85.11	21750	21750	21250	28500	15400	21950	21426.38	0.85	0	-862	22283	22116	21983	21816	21683	22050	21750	155	6550	5000	14920	50	1	3090000	663	523.17	0.37	12	0.07	41.00	57850.00	27800	20230511	-22.84	18550	20221013	15.63	27800	-22.84	20230511	20350	5.41	20230103	27800	-22.84	20230511	18550	15.63	20221013	1.58	N	006980	5000	154 억	26389	N	N	0	N	N
49	20230724	090218	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	-200	5	-0.91	1305000	60	2.40	21750	21750	21750	28500	15400	21950	21750.00	0.85	0	31	22283	22116	21983	21816	21683	22050	21750	155	6550	5000	14920	50	1	3090000	672	530.49	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	20350	6.88	20230103	27800	-21.76	20230511	18550	17.25	20221013	1.58	N	006980	5000	154 억	26389	N	N	0	N	N
50	20230721	160217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-100	5	-0.45	54601550	2494	109.67	22050	22150	21850	28650	15450	22050	21892.98	0.86	0	-158	22650	22350	22050	21750	21450	22500	21900	155	6600	5000	14990	50	1	3090000	678	535.37	0.38	12	0.08	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	20350	7.86	20230103	27800	-21.04	20230511	18550	18.33	20221013	1.57	N	006980	5000	154 억	26559	N	N	1	N	N
51	20230721	150219	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-150	5	-0.68	46671300	2132	93.76	22050	22150	21850	28650	15450	22050	21890.85	0.86	0	-120	22650	22350	22050	21750	21450	22500	21900	155	6600	5000	14990	50	1	3090000	677	534.15	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	20350	7.62	20230103	27800	-21.22	20230511	18550	18.06	20221013	1.57	N	006980	5000	154 억	26559	N	N	1	N	N
52	20230721	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-100	5	-0.45	42468850	1940	85.31	22050	22150	21850	28650	15450	22050	21891.16	0.86	0	-111	22650	22350	22050	21750	21450	22500	21900	155	6600	5000	14990	50	1	3090000	678	535.37	0.38	12	0.06	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	20350	7.86	20230103	27800	-21.04	20230511	18550	18.33	20221013	1.57	N	006980	5000	154 억	26559	N	N	1	N	N
53	20230721	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-50	5	-0.23	26270700	1200	52.77	22050	22150	21850	28650	15450	22050	21892.25	0.86	0	2	22650	22350	22050	21750	21450	22500	21900	155	6600	5000	14990	50	1	3090000	680	536.59	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.57	N	006980	5000	154 억	26559	N	N	1	N	N
54	20230721	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-50	5	-0.23	23269900	1063	46.75	22050	22150	21850	28650	15450	22050	21890.78	0.86	0	59	22650	22350	22050	21750	21450	22500	21900	155	6600	5000	14990	50	1	3090000	680	536.59	0.38	12	0.03	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.57	N	006980	5000	154 억	26559	N	N	1	N	N
55	20230721	110218	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-150	5	-0.68	21205150	969	42.61	22050	22050	21850	28650	15450	22050	21883.54	0.86	0	80	22650	22350	22050	21750	21450	22500	21900	155	6600	5000	14990	50	1	3090000	677	534.15	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	20350	7.62	20230103	27800	-21.22	20230511	18550	18.06	20221013	1.57	N	006980	5000	154 억	26559	N	N	1	N	N
56	20230721	100219	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-150	5	-0.68	15901600	727	31.97	22050	22050	21850	28650	15450	22050	21872.90	0.86	0	99	22650	22350	22050	21750	21450	22500	21900	155	6600	5000	14990	50	1	3090000	677	534.15	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	20350	7.62	20230103	27800	-21.22	20230511	18550	18.06	20221013	1.57	N	006980	5000	154 억	26559	N	N	1	N	N
57	20230721	090218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	0	3	0.00	22050	1	0.04	22050	22050	22050	28650	15450	22050	22050.00	0.86	0	0	22650	22350	22050	21750	21450	22500	21900	155	6600	5000	14990	50	1	3090000	681	537.80	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	20350	8.35	20230103	27800	-20.68	20230511	18550	18.87	20221013	1.57	N	006980	5000	154 억	26559	N	N	1	N	N
58	20230720	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	50	2	0.23	49950400	2270	68.70	22000	22350	21750	28600	15400	22000	22004.58	0.87	0	-423	23166	22582	22216	21632	21266	22400	21450	155	6600	5000	14960	50	1	3090000	681	537.80	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	20350	8.35	20230103	27800	-20.68	20230511	18550	18.87	20221013	1.57	N	006980	5000	154 억	26985	N	N	1	N	N
59	20230720	150217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	150	2	0.68	46953700	2134	64.59	22000	22350	21750	28600	15400	22000	22002.67	0.87	0	-422	23166	22582	22216	21632	21266	22400	21450	155	6600	5000	14960	50	1	3090000	684	540.24	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	20350	8.85	20230103	27800	-20.32	20230511	18550	19.41	20221013	1.57	N	006980	5000	154 억	26985	N	N	1	N	N
60	20230720	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	100	2	0.45	45695900	2077	62.86	22000	22350	21750	28600	15400	22000	22000.91	0.87	0	-419	23166	22582	22216	21632	21266	22400	21450	155	6600	5000	14960	50	1	3090000	683	539.02	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.57	N	006980	5000	154 억	26985	N	N	1	N	N
61	20230720	130216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	300	2	1.36	45162900	2053	62.14	22000	22350	21750	28600	15400	22000	21998.49	0.87	0	-417	23166	22582	22216	21632	21266	22400	21450	155	6600	5000	14960	50	1	3090000	689	543.90	0.39	12	0.07	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	20350	9.58	20230103	27800	-19.78	20230511	18550	20.22	20221013	1.57	N	006980	5000	154 억	26985	N	N	1	N	N
62	20230720	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	30763750	1403	42.46	22000	22150	21750	28600	15400	22000	21927.12	0.87	0	-421	23166	22582	22216	21632	21266	22400	21450	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.57	N	006980	5000	154 억	26985	N	N	1	N	N
63	20230720	110217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	100	2	0.45	26745800	1221	36.96	22000	22150	21750	28600	15400	22000	21904.83	0.87	0	-421	23166	22582	22216	21632	21266	22400	21450	155	6600	5000	14960	50	1	3090000	683	539.02	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.57	N	006980	5000	154 억	26985	N	N	1	N	N
64	20230720	100215	57	100.00	KOSPI	음식료품	N	N	N	N	N	21850	-150	5	-0.68	12945550	592	17.92	22000	22150	21800	28600	15400	22000	21867.48	0.87	0	-402	23166	22582	22216	21632	21266	22400	21450	155	6600	5000	14960	50	1	3090000	675	532.93	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	20350	7.37	20230103	27800	-21.40	20230511	18550	17.79	20221013	1.57	N	006980	5000	154 억	26985	N	N	1	N	N
65	20230720	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	150	2	0.68	3576650	163	4.93	22000	22150	21850	28600	15400	22000	21942.64	0.87	0	-33	23166	22582	22216	21632	21266	22400	21450	155	6600	5000	14960	50	1	3090000	684	540.24	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	20350	8.85	20230103	27800	-20.32	20230511	18550	19.41	20221013	1.57	N	006980	5000	154 억	26985	N	N	1	N	N
66	20230719	160220	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-200	5	-0.90	71504900	3254	82.46	22800	22800	21850	28850	15550	22200	21974.37	0.90	0	-692	23266	22732	22416	21882	21566	23000	22150	155	6650	5000	15090	50	1	3090000	680	536.59	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.57	N	006980	5000	154 억	27677	N	N	1	N	N
67	20230719	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-200	5	-0.90	69019950	3141	79.60	22800	22800	21850	28850	15550	22200	21973.81	0.90	0	-692	23266	22732	22416	21882	21566	23000	22150	155	6650	5000	15090	50	1	3090000	680	536.59	0.38	12	0.10	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.57	N	006980	5000	154 억	27677	N	N	4	N	N
68	20230719	140219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-200	5	-0.90	57782500	2628	66.60	22800	22800	21850	28850	15550	22200	21987.17	0.90	0	-678	23266	22732	22416	21882	21566	23000	22150	155	6650	5000	15090	50	1	3090000	680	536.59	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.57	N	006980	5000	154 억	27677	N	N	4	N	N
69	20230719	130217	57	100.00	KOSPI	음식료품	N	N	N	N	N	21950	-250	5	-1.13	46432900	2111	53.50	22800	22800	21850	28850	15550	22200	21995.59	0.90	0	-674	23266	22732	22416	21882	21566	23000	22150	155	6650	5000	15090	50	1	3090000	678	535.37	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	20350	7.86	20230103	27800	-21.04	20230511	18550	18.33	20221013	1.57	N	006980	5000	154 억	27677	N	N	4	N	N
70	20230719	120219	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-300	5	-1.35	44154800	2007	50.86	22800	22800	21850	28850	15550	22200	22000.30	0.90	0	-674	23266	22732	22416	21882	21566	23000	22150	155	6650	5000	15090	50	1	3090000	677	534.15	0.38	12	0.06	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	20350	7.62	20230103	27800	-21.22	20230511	18550	18.06	20221013	1.57	N	006980	5000	154 억	27677	N	N	4	N	N
71	20230719	110219	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-300	5	-1.35	27067050	1226	31.07	22800	22800	21900	28850	15550	22200	22077.43	0.90	0	-580	23266	22732	22416	21882	21566	23000	22150	155	6650	5000	15090	50	1	3090000	677	534.15	0.38	12	0.04	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	20350	7.62	20230103	27800	-21.22	20230511	18550	18.06	20221013	1.57	N	006980	5000	154 억	27677	N	N	4	N	N
72	20230719	100218	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-300	5	-1.35	16935500	764	19.36	22800	22800	21900	28850	15550	22200	22166.84	0.90	0	-422	23266	22732	22416	21882	21566	23000	22150	155	6650	5000	15090	50	1	3090000	677	534.15	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	20350	7.62	20230103	27800	-21.22	20230511	18550	18.06	20221013	1.57	N	006980	5000	154 억	27677	N	N	4	N	N
73	20230719	090219	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	150	2	0.68	3255150	144	3.65	22800	22800	22350	28850	15550	22200	22608.04	0.90	0	-61	23266	22732	22416	21882	21566	23000	22150	155	6650	5000	15090	50	1	3090000	691	545.12	0.39	12	0.00	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	20350	9.83	20230103	27800	-19.60	20230511	18550	20.49	20221013	1.57	N	006980	5000	154 억	27677	N	N	4	N	N
74	20230718	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	100	2	0.45	87609150	3906	210.00	22100	22950	22100	28700	15500	22100	22429.38	0.90	0	-212	22366	22232	22016	21882	21666	22300	21950	155	6600	5000	15020	50	1	3090000	686	541.46	0.38	12	0.13	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	27887	N	N	4	N	N
75	20230718	150218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	250	2	1.13	84897100	3784	203.44	22100	22950	22100	28700	15500	22100	22435.81	0.90	0	-210	22366	22232	22016	21882	21666	22300	21950	155	6600	5000	15020	50	1	3090000	691	545.12	0.39	12	0.12	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	20350	9.83	20230103	27800	-19.60	20230511	18550	20.49	20221013	1.61	N	006980	5000	154 억	27887	N	N	8	N	N
76	20230718	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	100	2	0.45	79158350	3526	189.57	22100	22950	22100	28700	15500	22100	22449.90	0.90	0	-164	22366	22232	22016	21882	21666	22300	21950	155	6600	5000	15020	50	1	3090000	686	541.46	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	27887	N	N	8	N	N
77	20230718	130217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	50	2	0.23	77892450	3469	186.51	22100	22950	22100	28700	15500	22100	22453.86	0.90	0	-162	22366	22232	22016	21882	21666	22300	21950	155	6600	5000	15020	50	1	3090000	684	540.24	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	20350	8.85	20230103	27800	-20.32	20230511	18550	19.41	20221013	1.61	N	006980	5000	154 억	27887	N	N	8	N	N
78	20230718	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	150	2	0.68	70449600	3134	168.49	22100	22950	22100	28700	15500	22100	22479.13	0.90	0	-145	22366	22232	22016	21882	21666	22300	21950	155	6600	5000	15020	50	1	3090000	688	542.68	0.38	12	0.10	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	27887	N	N	8	N	N
79	20230718	110218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	200	2	0.90	67383900	2996	161.08	22100	22950	22100	28700	15500	22100	22491.29	0.90	0	-166	22366	22232	22016	21882	21666	22300	21950	155	6600	5000	15020	50	1	3090000	689	543.90	0.39	12	0.10	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	20350	9.58	20230103	27800	-19.78	20230511	18550	20.22	20221013	1.61	N	006980	5000	154 억	27887	N	N	8	N	N
80	20230718	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	350	2	1.58	58806700	2611	140.38	22100	22950	22100	28700	15500	22100	22522.67	0.90	0	-37	22366	22232	22016	21882	21666	22300	21950	155	6600	5000	15020	50	1	3090000	694	547.56	0.39	12	0.08	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	20350	10.32	20230103	27800	-19.24	20230511	18550	21.02	20221013	1.61	N	006980	5000	154 억	27887	N	N	8	N	N
81	20230718	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	400	2	1.81	11020400	496	26.67	22100	22500	22100	28700	15500	22100	22218.55	0.90	0	4	22366	22232	22016	21882	21666	22300	21950	155	6600	5000	15020	50	1	3090000	695	548.78	0.39	12	0.02	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	20350	10.57	20230103	27800	-19.06	20230511	18550	21.29	20221013	1.61	N	006980	5000	154 억	27887	N	N	8	N	N
82	20230717	160218	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	0	3	0.00	40746050	1858	43.97	22050	22150	21800	28700	15500	22100	21929.60	0.91	0	-175	22866	22482	22116	21732	21366	22300	21550	155	6600	5000	15020	50	1	3090000	683	539.02	0.38	12	0.06	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	28061	N	N	8	N	N
83	20230717	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	50	2	0.23	39664850	1809	42.81	22050	22150	21800	28700	15500	22100	21926.40	0.91	0	-176	22866	22482	22116	21732	21366	22300	21550	155	6600	5000	15020	50	1	3090000	684	540.24	0.38	12	0.06	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	20350	8.85	20230103	27800	-20.32	20230511	18550	19.41	20221013	1.61	N	006980	5000	154 억	28061	N	N	4	N	N
84	20230717	140217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	0	3	0.00	34625650	1580	37.39	22050	22100	21800	28700	15500	22100	21914.97	0.91	0	-96	22866	22482	22116	21732	21366	22300	21550	155	6600	5000	15020	50	1	3090000	683	539.02	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	28061	N	N	4	N	N
85	20230717	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-100	5	-0.45	30639100	1398	33.08	22050	22100	21800	28700	15500	22100	21916.38	0.91	0	-92	22866	22482	22116	21732	21366	22300	21550	155	6600	5000	15020	50	1	3090000	680	536.59	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.61	N	006980	5000	154 억	28061	N	N	4	N	N
86	20230717	120218	57	100.00	KOSPI	음식료품	N	N	N	N	N	21800	-300	5	-1.36	27315100	1246	29.48	22050	22100	21800	28700	15500	22100	21922.23	0.91	0	-61	22866	22482	22116	21732	21366	22300	21550	155	6600	5000	15020	50	1	3090000	674	531.71	0.38	12	0.04	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	20350	7.13	20230103	27800	-21.58	20230511	18550	17.52	20221013	1.61	N	006980	5000	154 억	28061	N	N	4	N	N
87	20230717	110216	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-200	5	-0.90	22461150	1025	24.25	22050	22100	21800	28700	15500	22100	21913.32	0.91	0	4	22866	22482	22116	21732	21366	22300	21550	155	6600	5000	15020	50	1	3090000	677	534.15	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	20350	7.62	20230103	27800	-21.22	20230511	18550	18.06	20221013	1.61	N	006980	5000	154 억	28061	N	N	4	N	N
88	20230717	100216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-50	5	-0.23	21891250	999	23.64	22050	22100	21800	28700	15500	22100	21913.16	0.91	0	25	22866	22482	22116	21732	21366	22300	21550	155	6600	5000	15020	50	1	3090000	681	537.80	0.38	12	0.03	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	20350	8.35	20230103	27800	-20.68	20230511	18550	18.87	20221013	1.61	N	006980	5000	154 억	28061	N	N	4	N	N
89	20230717	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	0	3	0.00	0	0	0.00	0	0	0	28700	15500	22100	0.00	0.91	0	0	22866	22482	22116	21732	21366	22300	21550	155	6600	5000	15020	50	1	3090000	683	539.02	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	28061	N	N	4	N	N
90	20230714	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-100	5	-0.45	92777500	4222	146.09	22200	22500	21750	28850	15550	22200	21974.77	0.93	0	-581	22600	22400	22200	22000	21800	22400	22000	155	6650	5000	15090	50	1	3090000	683	539.02	0.38	12	0.14	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	28640	N	N	4	N	N
91	20230714	150216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-100	5	-0.45	90744400	4130	142.91	22200	22500	21750	28850	15550	22200	21972.01	0.93	0	-557	22600	22400	22200	22000	21800	22400	22000	155	6650	5000	15090	50	1	3090000	683	539.02	0.38	12	0.13	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	28640	N	N	37	N	N
92	20230714	140216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-150	5	-0.68	78545450	3577	123.77	22200	22500	21750	28850	15550	22200	21958.47	0.93	0	-467	22600	22400	22200	22000	21800	22400	22000	155	6650	5000	15090	50	1	3090000	681	537.80	0.38	12	0.12	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	20350	8.35	20230103	27800	-20.68	20230511	18550	18.87	20221013	1.61	N	006980	5000	154 억	28640	N	N	37	N	N
93	20230714	130214	57	100.00	KOSPI	음식료품	N	N	N	N	N	21900	-300	5	-1.35	70013050	3188	110.31	22200	22500	21750	28850	15550	22200	21961.43	0.93	0	-409	22600	22400	22200	22000	21800	22400	22000	155	6650	5000	15090	50	1	3090000	677	534.15	0.38	12	0.10	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	20350	7.62	20230103	27800	-21.22	20230511	18550	18.06	20221013	1.61	N	006980	5000	154 억	28640	N	N	37	N	N
94	20230714	120216	57	100.00	KOSPI	음식료품	N	N	N	N	N	21750	-450	5	-2.03	67658050	3080	106.57	22200	22500	21750	28850	15550	22200	21966.90	0.93	0	-410	22600	22400	22200	22000	21800	22400	22000	155	6650	5000	15090	50	1	3090000	672	530.49	0.38	12	0.10	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	20350	6.88	20230103	27800	-21.76	20230511	18550	17.25	20221013	1.61	N	006980	5000	154 억	28640	N	N	37	N	N
95	20230714	110215	57	100.00	KOSPI	음식료품	N	N	N	N	N	21850	-350	5	-1.58	53519200	2431	84.12	22200	22500	21850	28850	15550	22200	22015.30	0.93	0	-387	22600	22400	22200	22000	21800	22400	22000	155	6650	5000	15090	50	1	3090000	675	532.93	0.38	12	0.08	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	20350	7.37	20230103	27800	-21.40	20230511	18550	17.79	20221013	1.61	N	006980	5000	154 억	28640	N	N	37	N	N
96	20230714	100217	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-200	5	-0.90	31686700	1435	49.65	22200	22500	22000	28850	15550	22200	22081.32	0.93	0	-274	22600	22400	22200	22000	21800	22400	22000	155	6650	5000	15090	50	1	3090000	680	536.59	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.61	N	006980	5000	154 억	28640	N	N	37	N	N
97	20230714	090216	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	-50	5	-0.23	488100	22	0.76	22200	22200	22150	28850	15550	22200	22186.36	0.93	0	-5	22600	22400	22200	22000	21800	22400	22000	155	6650	5000	15090	50	1	3090000	684	540.24	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	20350	8.85	20230103	27800	-20.32	20230511	18550	19.41	20221013	1.61	N	006980	5000	154 억	28640	N	N	37	N	N
98	20230713	160215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	0	3	0.00	64185850	2890	153.23	22200	22400	22000	28850	15550	22200	22209.64	0.93	0	-233	22633	22416	22233	22016	21833	22325	21925	155	6650	5000	15090	50	1	3090000	686	541.46	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	28640	N	N	37	N	N
99	20230713	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	0	3	0.00	53485400	2408	127.68	22200	22400	22000	28850	15550	22200	22211.54	0.93	0	-178	22633	22416	22233	22016	21833	22325	21925	155	6650	5000	15090	50	1	3090000	686	541.46	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	28640	N	N	2	N	N
100	20230713	140214	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	0	3	0.00	49844550	2244	118.98	22200	22400	22000	28850	15550	22200	22212.37	0.93	0	-41	22633	22416	22233	22016	21833	22325	21925	155	6650	5000	15090	50	1	3090000	686	541.46	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	28640	N	N	2	N	N
101	20230713	130215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	50	2	0.23	44293800	1994	105.73	22200	22400	22000	28850	15550	22200	22213.54	0.93	0	-6	22633	22416	22233	22016	21833	22325	21925	155	6650	5000	15090	50	1	3090000	688	542.68	0.38	12	0.06	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	28640	N	N	2	N	N
102	20230713	120213	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	150	2	0.68	43846900	1974	104.67	22200	22400	22000	28850	15550	22200	22212.21	0.93	0	5	22633	22416	22233	22016	21833	22325	21925	155	6650	5000	15090	50	1	3090000	691	545.12	0.39	12	0.06	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	20350	9.83	20230103	27800	-19.60	20230511	18550	20.49	20221013	1.61	N	006980	5000	154 억	28640	N	N	2	N	N
103	20230713	110215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	50	2	0.23	11748450	532	28.21	22200	22300	22000	28850	15550	22200	22083.55	0.93	0	88	22633	22416	22233	22016	21833	22325	21925	155	6650	5000	15090	50	1	3090000	688	542.68	0.38	12	0.02	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	28640	N	N	2	N	N
104	20230713	100215	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	0	3	0.00	11370200	515	27.31	22200	22200	22000	28850	15550	22200	22078.06	0.93	0	93	22633	22416	22233	22016	21833	22325	21925	155	6650	5000	15090	50	1	3090000	686	541.46	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	28640	N	N	2	N	N
105	20230713	090201	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	0	3	0.00	177600	8	0.42	22200	22200	22200	28850	15550	22200	22200.00	0.93	0	0	22633	22416	22233	22016	21833	22325	21925	155	6650	5000	15090	50	1	3090000	686	541.46	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	28640	N	N	2	N	N
106	20230712	160213	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	-50	5	-0.22	41566350	1880	40.81	22250	22450	22050	28900	15600	22250	22109.76	0.93	0	-203	22716	22482	22316	22082	21916	22400	22000	155	6650	5000	15130	50	1	3090000	686	541.46	0.38	12	0.06	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	28839	N	N	2	N	N
107	20230712	150213	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-200	5	-0.90	40171250	1817	39.44	22250	22450	22050	28900	15600	22250	22108.56	0.93	0	-167	22716	22482	22316	22082	21916	22400	22000	155	6650	5000	15130	50	1	3090000	681	537.80	0.38	12	0.06	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	20350	8.35	20230103	27800	-20.68	20230511	18550	18.87	20221013	1.61	N	006980	5000	154 억	28839	N	N	5	N	N
108	20230712	140211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	-50	5	-0.22	23363000	1055	22.90	22250	22450	22050	28900	15600	22250	22145.02	0.93	0	-165	22716	22482	22316	22082	21916	22400	22000	155	6650	5000	15130	50	1	3090000	686	541.46	0.38	12	0.03	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	28839	N	N	5	N	N
109	20230712	130213	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	-100	5	-0.45	16087500	726	15.76	22250	22450	22050	28900	15600	22250	22159.09	0.93	0	-136	22716	22482	22316	22082	21916	22400	22000	155	6650	5000	15130	50	1	3090000	684	540.24	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	20350	8.85	20230103	27800	-20.32	20230511	18550	19.41	20221013	1.61	N	006980	5000	154 억	28839	N	N	5	N	N
110	20230712	120213	57	100.00	KOSPI	음식료품	N	N	N	N	N	22150	-100	5	-0.45	13875650	626	13.59	22250	22450	22050	28900	15600	22250	22165.58	0.93	0	-82	22716	22482	22316	22082	21916	22400	22000	155	6650	5000	15130	50	1	3090000	684	540.24	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	20350	8.85	20230103	27800	-20.32	20230511	18550	19.41	20221013	1.61	N	006980	5000	154 억	28839	N	N	5	N	N
111	20230712	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-150	5	-0.67	12218800	551	11.96	22250	22450	22050	28900	15600	22250	22175.68	0.93	0	-82	22716	22482	22316	22082	21916	22400	22000	155	6650	5000	15130	50	1	3090000	683	539.02	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	28839	N	N	5	N	N
112	20230712	100214	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	150	2	0.67	4137300	186	4.04	22250	22450	22200	28900	15600	22250	22243.55	0.93	0	-85	22716	22482	22316	22082	21916	22400	22000	155	6650	5000	15130	50	1	3090000	692	546.34	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	20350	10.07	20230103	27800	-19.42	20230511	18550	20.75	20221013	1.61	N	006980	5000	154 억	28839	N	N	5	N	N
113	20230712	090213	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	0	3	0.00	267000	12	0.26	22250	22250	22250	28900	15600	22250	22250.00	0.93	0	-2	22716	22482	22316	22082	21916	22400	22000	155	6650	5000	15130	50	1	3090000	688	542.68	0.38	12	0.00	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	28839	N	N	5	N	N
114	20230711	160211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	-150	5	-0.67	102540650	4607	105.35	22400	22550	22150	29100	15700	22400	22279.03	0.95	0	-527	23266	22832	22316	21882	21366	23050	22100	155	6700	5000	15230	50	1	3090000	688	542.68	0.38	12	0.15	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	29405	N	N	5	N	N
115	20230711	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	-150	5	-0.67	26022950	1168	26.71	22400	22550	22150	29100	15700	22400	22279.92	0.95	0	-527	23266	22832	22316	21882	21366	23050	22100	155	6700	5000	15230	50	1	3090000	688	542.68	0.38	12	0.04	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	29405	N	N	0	N	N
116	20230711	140210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	-150	5	-0.67	25179400	1130	25.84	22400	22550	22150	29100	15700	22400	22282.65	0.95	0	-527	23266	22832	22316	21882	21366	23050	22100	155	6700	5000	15230	50	1	3090000	688	542.68	0.38	12	0.04	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	29405	N	N	0	N	N
117	20230711	130210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	-150	5	-0.67	24467400	1098	25.11	22400	22550	22150	29100	15700	22400	22283.61	0.95	0	-527	23266	22832	22316	21882	21366	23050	22100	155	6700	5000	15230	50	1	3090000	688	542.68	0.38	12	0.04	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	29405	N	N	0	N	N
118	20230711	120211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	-100	5	-0.45	15656450	702	16.05	22400	22550	22200	29100	15700	22400	22302.64	0.95	0	-496	23266	22832	22316	21882	21366	23050	22100	155	6700	5000	15230	50	1	3090000	689	543.90	0.39	12	0.02	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	20350	9.58	20230103	27800	-19.78	20230511	18550	20.22	20221013	1.61	N	006980	5000	154 억	29405	N	N	0	N	N
119	20230711	110212	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	-100	5	-0.45	4751550	213	4.87	22400	22550	22200	29100	15700	22400	22307.75	0.95	0	-62	23266	22832	22316	21882	21366	23050	22100	155	6700	5000	15230	50	1	3090000	689	543.90	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	20350	9.58	20230103	27800	-19.78	20230511	18550	20.22	20221013	1.61	N	006980	5000	154 억	29405	N	N	0	N	N
120	20230711	100212	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	50	2	0.22	3300100	148	3.38	22400	22550	22200	29100	15700	22400	22297.97	0.95	0	-37	23266	22832	22316	21882	21366	23050	22100	155	6700	5000	15230	50	1	3090000	694	547.56	0.39	12	0.00	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	20350	10.32	20230103	27800	-19.24	20230511	18550	21.02	20221013	1.61	N	006980	5000	154 억	29405	N	N	0	N	N
121	20230711	090211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	0	3	0.00	425600	19	0.43	22400	22400	22400	29100	15700	22400	22400.00	0.95	0	-1	23266	22832	22316	21882	21366	23050	22100	155	6700	5000	15230	50	1	3090000	692	546.34	0.39	12	0.00	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	20350	10.07	20230103	27800	-19.42	20230511	18550	20.75	20221013	1.61	N	006980	5000	154 억	29405	N	N	0	N	N
122	20230710	160211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	400	2	1.82	95593300	4329	117.92	22000	22750	21800	28600	15400	22000	22082.19	0.98	0	-860	22533	22266	22133	21866	21733	22200	21800	155	6600	5000	14960	50	1	3090000	692	546.34	0.39	12	0.14	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	20350	10.07	20230103	27800	-19.42	20230511	18550	20.75	20221013	1.61	N	006980	5000	154 억	30266	N	N	1	N	N
123	20230710	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	400	2	1.82	67059950	3051	83.11	22000	22750	21800	28600	15400	22000	21979.62	0.98	0	-358	22533	22266	22133	21866	21733	22200	21800	155	6600	5000	14960	50	1	3090000	692	546.34	0.39	12	0.10	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	20350	10.07	20230103	27800	-19.42	20230511	18550	20.75	20221013	1.61	N	006980	5000	154 억	30266	N	N	1	N	N
124	20230710	140209	57	100.00	KOSPI	음식료품	N	N	N	N	N	22200	200	2	0.91	58028400	2647	72.11	22000	22200	21800	28600	15400	22000	21922.15	0.98	0	-152	22533	22266	22133	21866	21733	22200	21800	155	6600	5000	14960	50	1	3090000	686	541.46	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	20350	9.09	20230103	27800	-20.14	20230511	18550	19.68	20221013	1.61	N	006980	5000	154 억	30266	N	N	1	N	N
125	20230710	130208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	53498100	2442	66.52	22000	22050	21800	28600	15400	22000	21907.27	0.98	0	-217	22533	22266	22133	21866	21733	22200	21800	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.61	N	006980	5000	154 억	30266	N	N	1	N	N
126	20230710	120211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	51069200	2331	63.50	22000	22050	21800	28600	15400	22000	21908.47	0.98	0	-217	22533	22266	22133	21866	21733	22200	21800	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.61	N	006980	5000	154 억	30266	N	N	1	N	N
127	20230710	110211	57	100.00	KOSPI	음식료품	N	N	N	N	N	21850	-150	5	-0.68	19909100	910	24.79	22000	22050	21800	28600	15400	22000	21877.32	0.98	0	-217	22533	22266	22133	21866	21733	22200	21800	155	6600	5000	14960	50	1	3090000	675	532.93	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	20350	7.37	20230103	27800	-21.40	20230511	18550	17.79	20221013	1.61	N	006980	5000	154 억	30266	N	N	1	N	N
128	20230710	100210	57	100.00	KOSPI	음식료품	N	N	N	N	N	21800	-200	5	-0.91	10866700	497	13.54	22000	22050	21800	28600	15400	22000	21862.93	0.98	0	-111	22533	22266	22133	21866	21733	22200	21800	155	6600	5000	14960	50	1	3090000	674	531.71	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	20350	7.13	20230103	27800	-21.58	20230511	18550	17.52	20221013	1.61	N	006980	5000	154 억	30266	N	N	1	N	N
129	20230710	090210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	0	3	0.00	2156000	98	2.67	22000	22000	22000	28600	15400	22000	22000.00	0.98	0	-21	22533	22266	22133	21866	21733	22200	21800	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.61	N	006980	5000	154 억	30266	N	N	1	N	N
130	20230707	160209	57	100.00	KOSPI	음식료품	N	N	N	N	N	22000	-450	5	-2.00	79701300	3611	165.64	22400	22400	22000	29150	15750	22450	22071.95	1.03	0	-682	22550	22500	22400	22350	22250	22525	22375	155	6700	5000	15260	50	1	3090000	680	536.59	0.38	12	0.12	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	20350	8.11	20230103	27800	-20.86	20230511	18550	18.60	20221013	1.61	N	006980	5000	154 억	31900	N	N	1	N	N
131	20230707	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-400	5	-1.78	73934550	3349	153.62	22400	22400	22000	29150	15750	22450	22076.60	1.03	0	-660	22550	22500	22400	22350	22250	22525	22375	155	6700	5000	15260	50	1	3090000	681	537.80	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	20350	8.35	20230103	27800	-20.68	20230511	18550	18.87	20221013	1.61	N	006980	5000	154 억	31900	N	N	1	N	N
132	20230707	140212	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-400	5	-1.78	68379000	3097	142.06	22400	22400	22000	29150	15750	22450	22079.11	1.03	0	-779	22550	22500	22400	22350	22250	22525	22375	155	6700	5000	15260	50	1	3090000	681	537.80	0.38	12	0.10	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	20350	8.35	20230103	27800	-20.68	20230511	18550	18.87	20221013	1.61	N	006980	5000	154 억	31900	N	N	1	N	N
133	20230707	130212	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-350	5	-1.56	61210850	2772	127.16	22400	22400	22000	29150	15750	22450	22081.84	1.03	0	-912	22550	22500	22400	22350	22250	22525	22375	155	6700	5000	15260	50	1	3090000	683	539.02	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	31900	N	N	1	N	N
134	20230707	120211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22050	-400	5	-1.78	57764350	2616	120.00	22400	22400	22000	29150	15750	22450	22081.17	1.03	0	-1045	22550	22500	22400	22350	22250	22525	22375	155	6700	5000	15260	50	1	3090000	681	537.80	0.38	12	0.08	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	20350	8.35	20230103	27800	-20.68	20230511	18550	18.87	20221013	1.61	N	006980	5000	154 억	31900	N	N	1	N	N
135	20230707	110210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-350	5	-1.56	31391350	1420	65.14	22400	22400	22050	29150	15750	22450	22106.58	1.03	0	-234	22550	22500	22400	22350	22250	22525	22375	155	6700	5000	15260	50	1	3090000	683	539.02	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	31900	N	N	1	N	N
136	20230707	100211	57	100.00	KOSPI	음식료품	N	N	N	N	N	22100	-350	5	-1.56	14602650	659	30.23	22400	22400	22100	29150	15750	22450	22158.80	1.03	0	-82	22550	22500	22400	22350	22250	22525	22375	155	6700	5000	15260	50	1	3090000	683	539.02	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	20350	8.60	20230103	27800	-20.50	20230511	18550	19.14	20221013	1.61	N	006980	5000	154 억	31900	N	N	1	N	N
137	20230707	090210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22250	-200	5	-0.89	1112800	50	2.29	22400	22400	22250	29150	15750	22450	22256.00	1.03	0	-48	22550	22500	22400	22350	22250	22525	22375	155	6700	5000	15260	50	1	3090000	688	542.68	0.38	12	0.00	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	20350	9.34	20230103	27800	-19.96	20230511	18550	19.95	20221013	1.61	N	006980	5000	154 억	31900	N	N	1	N	N
138	20230706	160208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	-100	5	-0.44	47475450	2125	159.06	22450	22450	22300	29300	15800	22550	22341.29	1.06	0	-800	23216	22882	22666	22332	22116	22775	22225	155	6750	5000	15330	50	1	3090000	694	547.56	0.39	12	0.07	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	20350	10.32	20230103	27800	-19.24	20230511	18550	21.02	20221013	1.61	N	006980	5000	154 억	32700	N	N	1	N	N
139	20230706	150210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	-100	5	-0.44	45997800	2059	154.12	22450	22450	22300	29300	15800	22550	22339.77	1.06	0	-800	23216	22882	22666	22332	22116	22775	22225	155	6750	5000	15330	50	1	3090000	694	547.56	0.39	12	0.07	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	20350	10.32	20230103	27800	-19.24	20230511	18550	21.02	20221013	1.61	N	006980	5000	154 억	32700	N	N	0	N	N
140	20230706	140209	57	100.00	KOSPI	음식료품	N	N	N	N	N	22450	-100	5	-0.44	43381000	1942	145.36	22450	22450	22300	29300	15800	22550	22338.20	1.06	0	-800	23216	22882	22666	22332	22116	22775	22225	155	6750	5000	15330	50	1	3090000	694	547.56	0.39	12	0.06	41.00	57850.00	27800	20230511	-19.24	18550	20221013	21.02	27800	-19.24	20230511	20350	10.32	20230103	27800	-19.24	20230511	18550	21.02	20221013	1.61	N	006980	5000	154 억	32700	N	N	0	N	N
141	20230706	130209	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	-200	5	-0.89	40644050	1820	136.23	22450	22450	22300	29300	15800	22550	22331.78	1.06	0	-775	23216	22882	22666	22332	22116	22775	22225	155	6750	5000	15330	50	1	3090000	691	545.12	0.39	12	0.06	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	20350	9.83	20230103	27800	-19.60	20230511	18550	20.49	20221013	1.61	N	006980	5000	154 억	32700	N	N	0	N	N
142	20230706	120209	57	100.00	KOSPI	음식료품	N	N	N	N	N	22300	-250	5	-1.11	17912750	801	59.96	22450	22450	22300	29300	15800	22550	22362.75	1.06	0	-324	23216	22882	22666	22332	22116	22775	22225	155	6750	5000	15330	50	1	3090000	689	543.90	0.39	12	0.03	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	20350	9.58	20230103	27800	-19.78	20230511	18550	20.22	20221013	1.61	N	006980	5000	154 억	32700	N	N	0	N	N
143	20230706	110210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	-200	5	-0.89	14452550	646	48.35	22450	22450	22300	29300	15800	22550	22372.09	1.06	0	-322	23216	22882	22666	22332	22116	22775	22225	155	6750	5000	15330	50	1	3090000	691	545.12	0.39	12	0.02	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	20350	9.83	20230103	27800	-19.60	20230511	18550	20.49	20221013	1.61	N	006980	5000	154 억	32700	N	N	0	N	N
144	20230706	100209	57	100.00	KOSPI	음식료품	N	N	N	N	N	22350	-200	5	-0.89	13380400	598	44.76	22450	22450	22300	29300	15800	22550	22374.96	1.06	0	-322	23216	22882	22666	22332	22116	22775	22225	155	6750	5000	15330	50	1	3090000	691	545.12	0.39	12	0.02	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	20350	9.83	20230103	27800	-19.60	20230511	18550	20.49	20221013	1.61	N	006980	5000	154 억	32700	N	N	0	N	N
145	20230706	090209	57	100.00	KOSPI	음식료품	N	N	N	N	N	22400	-150	5	-0.67	4996800	223	16.69	22450	22450	22400	29300	15800	22550	22406.53	1.06	0	-172	23216	22882	22666	22332	22116	22775	22225	155	6750	5000	15330	50	1	3090000	692	546.34	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.42	18550	20221013	20.75	27800	-19.42	20230511	20350	10.07	20230103	27800	-19.42	20230511	18550	20.75	20221013	1.61	N	006980	5000	154 억	32700	N	N	0	N	N
146	20230705	160210	57	100.00	KOSPI	음식료품	N	N	N	N	N	22550	-200	5	-0.88	30131350	1336	18.88	23000	23000	22450	29550	15950	22750	22551.77	1.08	0	-491	23216	22982	22716	22482	22216	22850	22350	155	6800	5000	15470	50	1	3090000	697	550.00	0.39	12	0.04	41.00	57850.00	27800	20230511	-18.88	18550	20221013	21.56	27800	-18.88	20230511	20350	10.81	20230103	27800	-18.88	20230511	18550	21.56	20221013	1.61	N	006980	5000	154 억	33285	N	N	0	N	N
147	20230705	150208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	-250	5	-1.10	26645600	1181	16.69	23000	23000	22450	29550	15950	22750	22560.13	1.08	0	-491	23216	22982	22716	22482	22216	22850	22350	155	6800	5000	15470	50	1	3090000	695	548.78	0.39	12	0.04	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	20350	10.57	20230103	27800	-19.06	20230511	18550	21.29	20221013	1.61	N	006980	5000	154 억	33285	N	N	0	N	N
148	20230705	140207	57	100.00	KOSPI	음식료품	N	N	N	N	N	22550	-200	5	-0.88	16700550	739	10.44	23000	23000	22500	29550	15950	22750	22596.57	1.08	0	-238	23216	22982	22716	22482	22216	22850	22350	155	6800	5000	15470	50	1	3090000	697	550.00	0.39	12	0.02	41.00	57850.00	27800	20230511	-18.88	18550	20221013	21.56	27800	-18.88	20230511	20350	10.81	20230103	27800	-18.88	20230511	18550	21.56	20221013	1.61	N	006980	5000	154 억	33285	N	N	0	N	N
149	20230705	130207	57	100.00	KOSPI	음식료품	N	N	N	N	N	22550	-200	5	-0.88	9606900	424	5.99	23000	23000	22500	29550	15950	22750	22655.33	1.08	0	-166	23216	22982	22716	22482	22216	22850	22350	155	6800	5000	15470	50	1	3090000	697	550.00	0.39	12	0.01	41.00	57850.00	27800	20230511	-18.88	18550	20221013	21.56	27800	-18.88	20230511	20350	10.81	20230103	27800	-18.88	20230511	18550	21.56	20221013	1.61	N	006980	5000	154 억	33285	N	N	0	N	N
150	20230705	120208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22500	-250	5	-1.10	8458150	373	5.27	23000	23000	22500	29550	15950	22750	22673.76	1.08	0	-166	23216	22982	22716	22482	22216	22850	22350	155	6800	5000	15470	50	1	3090000	695	548.78	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.06	18550	20221013	21.29	27800	-19.06	20230511	20350	10.57	20230103	27800	-19.06	20230511	18550	21.29	20221013	1.61	N	006980	5000	154 억	33285	N	N	0	N	N
151	20230705	110208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22550	-200	5	-0.88	5565750	245	3.46	23000	23000	22550	29550	15950	22750	22715.81	1.08	0	-118	23216	22982	22716	22482	22216	22850	22350	155	6800	5000	15470	50	1	3090000	697	550.00	0.39	12	0.01	41.00	57850.00	27800	20230511	-18.88	18550	20221013	21.56	27800	-18.88	20230511	20350	10.81	20230103	27800	-18.88	20230511	18550	21.56	20221013	1.61	N	006980	5000	154 억	33285	N	N	0	N	N
152	20230705	100208	57	100.00	KOSPI	음식료품	N	N	N	N	N	22800	50	2	0.22	3122250	137	1.94	23000	23000	22600	29550	15950	22750	22793.65	1.08	0	-37	23216	22982	22716	22482	22216	22850	22350	155	6800	5000	15470	50	1	3090000	705	556.10	0.39	12	0.00	41.00	57850.00	27800	20230511	-17.99	18550	20221013	22.91	27800	-17.99	20230511	20350	12.04	20230103	27800	-17.99	20230511	18550	22.91	20221013	1.61	N	006980	5000	154 억	33285	N	N	0	N	N
153	20230705	090207	57	100.00	KOSPI	음식료품	N	N	N	N	N	23000	250	2	1.10	779250	34	0.48	23000	23000	23000	29550	15950	22750	23000.00	1.08	0	-2	23216	22982	22716	22482	22216	22850	22350	155	6800	5000	15470	50	1	3090000	711	560.98	0.40	12	0.00	41.00	57850.00	27800	20230511	-17.27	18550	20221013	23.99	27800	-17.27	20230511	20350	13.02	20230103	27800	-17.27	20230511	18550	23.99	20221013	1.61	N	006980	5000	154 억	33285	N	N	0	N	N
154	20230704	160206	57	100.00	KOSPI	음식료품	N	N	N	N	N	22750	-200	5	-0.87	160025600	7077	316.22	22950	22950	22450	29800	16100	22950	22612.07	1.12	0	-1394	23716	23332	23016	22632	22316	23175	22475	155	6850	5000	15600	50	1	3090000	703	554.88	0.39	12	0.23	41.00	57850.00	27800	20230511	-18.17	18550	20221013	22.64	27800	-18.17	20230511	20350	11.79	20230103	27800	-18.17	20230511	18550	22.64	20221013	1.61	N	006980	5000	154 억	34725	N	N	0	N	N
155	20230704	150206	57	100.00	KOSPI	음식료품	N	N	N	N	N	22700	-250	5	-1.09	156318500	6914	308.94	22950	22950	22450	29800	16100	22950	22608.98	1.12	0	-1348	23716	23332	23016	22632	22316	23175	22475	155	6850	5000	15600	50	1	3090000	701	553.66	0.39	12	0.22	41.00	57850.00	27800	20230511	-18.35	18550	20221013	22.37	27800	-18.35	20230511	20350	11.55	20230103	27800	-18.35	20230511	18550	22.37	20221013	1.61	N	006980	5000	154 억	34725	N	N	0	N	N
156	20230704	140207	57	100.00	KOSPI	음식료품	N	N	N	N	N	22650	-300	5	-1.31	142751200	6316	282.22	22950	22950	22450	29800	16100	22950	22601.52	1.12	0	-1321	23716	23332	23016	22632	22316	23175	22475	155	6850	5000	15600	50	1	3090000	700	552.44	0.39	12	0.20	41.00	57850.00	27800	20230511	-18.53	18550	20221013	22.10	27800	-18.53	20230511	20350	11.30	20230103	27800	-18.53	20230511	18550	22.10	20221013	1.61	N	006980	5000	154 억	34725	N	N	0	N	N
157	20230704	130205	57	100.00	KOSPI	음식료품	N	N	N	N	N	22600	-350	5	-1.53	140147850	6201	277.08	22950	22950	22450	29800	16100	22950	22600.85	1.12	0	-1318	23716	23332	23016	22632	22316	23175	22475	155	6850	5000	15600	50	1	3090000	698	551.22	0.39	12	0.20	41.00	57850.00	27800	20230511	-18.71	18550	20221013	21.83	27800	-18.71	20230511	20350	11.06	20230103	27800	-18.71	20230511	18550	21.83	20221013	1.61	N	006980	5000	154 억	34725	N	N	0	N	N
158	20230704	120206	57	100.00	KOSPI	음식료품	N	N	N	N	N	22550	-400	5	-1.74	131964300	5838	260.86	22950	22950	22450	29800	16100	22950	22604.37	1.12	0	-1312	23716	23332	23016	22632	22316	23175	22475	155	6850	5000	15600	50	1	3090000	697	550.00	0.39	12	0.19	41.00	57850.00	27800	20230511	-18.88	18550	20221013	21.56	27800	-18.88	20230511	20350	10.81	20230103	27800	-18.88	20230511	18550	21.56	20221013	1.61	N	006980	5000	154 억	34725	N	N	0	N	N
159	20230704	110204	57	100.00	KOSPI	음식료품	N	N	N	N	N	22700	-250	5	-1.09	93997900	4152	185.52	22950	22950	22450	29800	16100	22950	22639.19	1.12	0	-1111	23716	23332	23016	22632	22316	23175	22475	155	6850	5000	15600	50	1	3090000	701	553.66	0.39	12	0.13	41.00	57850.00	27800	20230511	-18.35	18550	20221013	22.37	27800	-18.35	20230511	20350	11.55	20230103	27800	-18.35	20230511	18550	22.37	20221013	1.61	N	006980	5000	154 억	34725	N	N	0	N	N
160	20230704	100205	57	100.00	KOSPI	음식료품	N	N	N	N	N	22600	-350	5	-1.53	28660650	1270	56.75	22950	22950	22450	29800	16100	22950	22567.44	1.12	0	-575	23716	23332	23016	22632	22316	23175	22475	155	6850	5000	15600	50	1	3090000	698	551.22	0.39	12	0.04	41.00	57850.00	27800	20230511	-18.71	18550	20221013	21.83	27800	-18.71	20230511	20350	11.06	20230103	27800	-18.71	20230511	18550	21.83	20221013	1.61	N	006980	5000	154 억	34725	N	N	0	N	N
161	20230704	090205	57	100.00	KOSPI	음식료품	N	N	N	N	N	22950	0	3	0.00	68850	3	0.13	22950	22950	22950	29800	16100	22950	22950.00	1.12	0	0	23716	23332	23016	22632	22316	23175	22475	155	6850	5000	15600	50	1	3090000	709	559.76	0.40	12	0.00	41.00	57850.00	27800	20230511	-17.45	18550	20221013	23.72	27800	-17.45	20230511	20350	12.78	20230103	27800	-17.45	20230511	18550	23.72	20221013	1.61	N	006980	5000	154 억	34725	N	N	0	N	N
162	20230703	160203	57	100.00	KOSPI	음식료품	N	N	N	N	N	22950	-100	5	-0.43	51363600	2238	56.72	23000	23400	22700	29950	16150	23050	22950.67	1.15	0	-658	23550	23300	23000	22750	22450	23425	22875	155	6900	5000	15670	50	1	3090000	709	559.76	0.40	12	0.07	41.00	57850.00	27800	20230511	-17.45	18550	20221013	23.72	27800	-17.45	20230511	20350	12.78	20230103	27800	-17.45	20230511	18550	23.72	20221013	1.61	N	006980	5000	154 억	35594	N	N	0	N	N
163	20230703	150205	57	100.00	KOSPI	음식료품	N	N	N	N	N	22850	-200	5	-0.87	49487550	2156	54.64	23000	23400	22700	29950	16150	23050	22953.41	1.15	0	-612	23550	23300	23000	22750	22450	23425	22875	155	6900	5000	15670	50	1	3090000	706	557.32	0.39	12	0.07	41.00	57850.00	27800	20230511	-17.81	18550	20221013	23.18	27800	-17.81	20230511	20350	12.29	20230103	27800	-17.81	20230511	18550	23.18	20221013	1.61	N	006980	5000	154 억	35594	N	N	0	N	N
164	20230703	140205	57	100.00	KOSPI	음식료품	N	N	N	N	N	22950	-100	5	-0.43	45070500	1963	49.75	23000	23400	22700	29950	16150	23050	22960.01	1.15	0	-546	23550	23300	23000	22750	22450	23425	22875	155	6900	5000	15670	50	1	3090000	709	559.76	0.40	12	0.06	41.00	57850.00	27800	20230511	-17.45	18550	20221013	23.72	27800	-17.45	20230511	20350	12.78	20230103	27800	-17.45	20230511	18550	23.72	20221013	1.61	N	006980	5000	154 억	35594	N	N	0	N	N
165	20230703	130203	57	100.00	KOSPI	음식료품	N	N	N	N	N	22950	-100	5	-0.43	39574500	1723	43.66	23000	23400	22700	29950	16150	23050	22968.37	1.15	0	-427	23550	23300	23000	22750	22450	23425	22875	155	6900	5000	15670	50	1	3090000	709	559.76	0.40	12	0.06	41.00	57850.00	27800	20230511	-17.45	18550	20221013	23.72	27800	-17.45	20230511	20350	12.78	20230103	27800	-17.45	20230511	18550	23.72	20221013	1.61	N	006980	5000	154 억	35594	N	N	0	N	N
166	20230703	120205	57	100.00	KOSPI	음식료품	N	N	N	N	N	23050	0	3	0.00	34284900	1492	37.81	23000	23400	22700	29950	16150	23050	22979.16	1.15	0	-381	23550	23300	23000	22750	22450	23425	22875	155	6900	5000	15670	50	1	3090000	712	562.20	0.40	12	0.05	41.00	57850.00	27800	20230511	-17.09	18550	20221013	24.26	27800	-17.09	20230511	20350	13.27	20230103	27800	-17.09	20230511	18550	24.26	20221013	1.61	N	006980	5000	154 억	35594	N	N	0	N	N
167	20230703	110205	57	100.00	KOSPI	음식료품	N	N	N	N	N	22850	-200	5	-0.87	17625300	764	19.36	23000	23400	22800	29950	16150	23050	23069.76	1.15	0	-190	23550	23300	23000	22750	22450	23425	22875	155	6900	5000	15670	50	1	3090000	706	557.32	0.39	12	0.02	41.00	57850.00	27800	20230511	-17.81	18550	20221013	23.18	27800	-17.81	20230511	20350	12.29	20230103	27800	-17.81	20230511	18550	23.18	20221013	1.61	N	006980	5000	154 억	35594	N	N	0	N	N
168	20230703	100202	57	100.00	KOSPI	음식료품	N	N	N	N	N	23100	50	2	0.22	9188550	396	10.04	23000	23400	23000	29950	16150	23050	23203.41	1.15	0	-88	23550	23300	23000	22750	22450	23425	22875	155	6900	5000	15670	50	1	3090000	714	563.41	0.40	12	0.01	41.00	57850.00	27800	20230511	-16.91	18550	20221013	24.53	27800	-16.91	20230511	20350	13.51	20230103	27800	-16.91	20230511	18550	24.53	20221013	1.61	N	006980	5000	154 억	35594	N	N	0	N	N
169	20230703	090202	57	100.00	KOSPI	음식료품	N	N	N	N	N	23000	-50	5	-0.22	506000	22	0.56	23000	23000	23000	29950	16150	23050	23000.00	1.15	0	0	23550	23300	23000	22750	22450	23425	22875	155	6900	5000	15670	50	1	3090000	711	560.98	0.40	12	0.00	41.00	57850.00	27800	20230511	-17.27	18550	20221013	23.99	27800	-17.27	20230511	20350	13.02	20230103	27800	-17.27	20230511	18550	23.99	20221013	1.61	N	006980	5000	154 억	35594	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History