KissMeData/248170/price/prices-20230701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	161019	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28150	0	3	0.00	344655400	12263	52.13	28200	28350	27700	36550	19750	28150	28105.19	4.31	0	2226	29116	28632	27816	27332	26516	28875	27575	23	8400	500	18570	50	1	4568286	1286	9.82	0.57	12	0.27	2868.00	49788.00	49050	20230619	-42.61	26050	20230726	8.06	49050	-42.61	20230619	26050	8.06	20230726	49050	-42.61	20230619	26050	8.06	20230726	3.96	N	248170	500	22 억	196916	N	N	1	N	N
3	20230731	151019	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	-50	5	-0.18	318292700	11326	48.14	28200	28350	27700	36550	19750	28150	28102.83	4.31	0	2126	29116	28632	27816	27332	26516	28875	27575	23	8400	500	18570	50	1	4568286	1284	9.80	0.56	12	0.25	2868.00	49788.00	49050	20230619	-42.71	26050	20230726	7.87	49050	-42.71	20230619	26050	7.87	20230726	49050	-42.71	20230619	26050	7.87	20230726	3.96	N	248170	500	22 억	196916	N	N	1	N	N
4	20230731	141025	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	-50	5	-0.18	186003200	6602	28.06	28200	28350	27850	36550	19750	28150	28173.77	4.31	0	1762	29116	28632	27816	27332	26516	28875	27575	23	8400	500	18570	50	1	4568286	1284	9.80	0.56	12	0.14	2868.00	49788.00	49050	20230619	-42.71	26050	20230726	7.87	49050	-42.71	20230619	26050	7.87	20230726	49050	-42.71	20230619	26050	7.87	20230726	3.96	N	248170	500	22 억	196916	N	N	1	N	N
5	20230731	131024	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	150	2	0.53	150959700	5362	22.79	28200	28350	27850	36550	19750	28150	28153.62	4.31	0	1407	29116	28632	27816	27332	26516	28875	27575	23	8400	500	18570	50	1	4568286	1293	9.87	0.57	12	0.12	2868.00	49788.00	49050	20230619	-42.30	26050	20230726	8.64	49050	-42.30	20230619	26050	8.64	20230726	49050	-42.30	20230619	26050	8.64	20230726	3.96	N	248170	500	22 억	196916	N	N	1	N	N
6	20230731	121034	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	100	2	0.36	114849650	4081	17.35	28200	28350	27850	36550	19750	28150	28142.53	4.31	0	1199	29116	28632	27816	27332	26516	28875	27575	23	8400	500	18570	50	1	4568286	1291	9.85	0.57	12	0.09	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	3.96	N	248170	500	22 억	196916	N	N	1	N	N
7	20230731	111035	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	100	2	0.36	99875300	3551	15.09	28200	28350	27850	36550	19750	28150	28125.96	4.31	0	899	29116	28632	27816	27332	26516	28875	27575	23	8400	500	18570	50	1	4568286	1291	9.85	0.57	12	0.08	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	3.96	N	248170	500	22 억	196916	N	N	1	N	N
8	20230731	101032	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28250	100	2	0.36	60669600	2161	9.19	28200	28250	27850	36550	19750	28150	28074.78	4.31	0	509	29116	28632	27816	27332	26516	28875	27575	23	8400	500	18570	50	1	4568286	1291	9.85	0.57	12	0.05	2868.00	49788.00	49050	20230619	-42.41	26050	20230726	8.45	49050	-42.41	20230619	26050	8.45	20230726	49050	-42.41	20230619	26050	8.45	20230726	3.96	N	248170	500	22 억	196916	N	N	1	N	N
9	20230731	091021	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28200	50	2	0.18	9401950	334	1.42	28200	28200	28000	36550	19750	28150	28149.55	4.31	0	-208	29116	28632	27816	27332	26516	28875	27575	23	8400	500	18570	50	1	4568286	1288	9.83	0.57	12	0.01	2868.00	49788.00	49050	20230619	-42.51	26050	20230726	8.25	49050	-42.51	20230619	26050	8.25	20230726	49050	-42.51	20230619	26050	8.25	20230726	3.96	N	248170	500	22 억	196916	N	N	1	N	N
10	20230728	161023	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28150	900	2	3.30	648526750	23272	131.14	27000	28300	27000	35400	19100	27250	27867.26	4.41	0	-4581	28650	27950	27100	26400	25550	28300	26750	23	8150	500	17980	50	1	4568286	1286	9.82	0.57	12	0.51	2868.00	49788.00	49050	20230619	-42.61	26050	20230726	8.06	49050	-42.61	20230619	26050	8.06	20230726	49050	-42.61	20230619	26050	8.06	20230726	3.94	N	248170	500	22 억	201378	N	N	1	N	N
11	20230728	151021	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28100	850	2	3.12	632013900	22685	127.83	27000	28300	27000	35400	19100	27250	27860.46	4.41	0	-4214	28650	27950	27100	26400	25550	28300	26750	23	8150	500	17980	50	1	4568286	1284	9.80	0.56	12	0.50	2868.00	49788.00	49050	20230619	-42.71	26050	20230726	7.87	49050	-42.71	20230619	26050	7.87	20230726	49050	-42.71	20230619	26050	7.87	20230726	3.94	N	248170	500	22 억	201378	N	N	0	N	N
12	20230728	141019	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	800	2	2.94	499436800	17971	101.27	27000	28300	27000	35400	19100	27250	27791.29	4.41	0	-2418	28650	27950	27100	26400	25550	28300	26750	23	8150	500	17980	50	1	4568286	1281	9.78	0.56	12	0.39	2868.00	49788.00	49050	20230619	-42.81	26050	20230726	7.68	49050	-42.81	20230619	26050	7.68	20230726	49050	-42.81	20230619	26050	7.68	20230726	3.94	N	248170	500	22 억	201378	N	N	0	N	N
13	20230728	131022	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28050	800	2	2.94	424145700	15291	86.17	27000	28300	27000	35400	19100	27250	27738.29	4.41	0	-1667	28650	27950	27100	26400	25550	28300	26750	23	8150	500	17980	50	1	4568286	1281	9.78	0.56	12	0.33	2868.00	49788.00	49050	20230619	-42.81	26050	20230726	7.68	49050	-42.81	20230619	26050	7.68	20230726	49050	-42.81	20230619	26050	7.68	20230726	3.94	N	248170	500	22 억	201378	N	N	0	N	N
14	20230728	121020	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27950	700	2	2.57	372634700	13458	75.84	27000	28300	27000	35400	19100	27250	27688.75	4.41	0	-814	28650	27950	27100	26400	25550	28300	26750	23	8150	500	17980	50	1	4568286	1277	9.75	0.56	12	0.29	2868.00	49788.00	49050	20230619	-43.02	26050	20230726	7.29	49050	-43.02	20230619	26050	7.29	20230726	49050	-43.02	20230619	26050	7.29	20230726	3.94	N	248170	500	22 억	201378	N	N	0	N	N
15	20230728	111028	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	450	2	1.65	202764650	7396	41.68	27000	28000	27000	35400	19100	27250	27415.47	4.41	0	-788	28650	27950	27100	26400	25550	28300	26750	23	8150	500	17980	50	1	4568286	1265	9.66	0.56	12	0.16	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	3.94	N	248170	500	22 억	201378	N	N	0	N	N
16	20230728	101016	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	150	2	0.55	133729400	4905	27.64	27000	27450	27000	35400	19100	27250	27263.90	4.41	0	-334	28650	27950	27100	26400	25550	28300	26750	23	8150	500	17980	50	1	4568286	1252	9.55	0.55	12	0.11	2868.00	49788.00	49050	20230619	-44.14	26050	20230726	5.18	49050	-44.14	20230619	26050	5.18	20230726	49050	-44.14	20230619	26050	5.18	20230726	3.94	N	248170	500	22 억	201378	N	N	0	N	N
17	20230728	091026	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	150	2	0.55	26731950	985	5.55	27000	27400	27000	35400	19100	27250	27138.92	4.41	0	125	28650	27950	27100	26400	25550	28300	26750	23	8150	500	17980	50	1	4568286	1252	9.55	0.55	12	0.02	2868.00	49788.00	49050	20230619	-44.14	26050	20230726	5.18	49050	-44.14	20230619	26050	5.18	20230726	49050	-44.14	20230619	26050	5.18	20230726	3.94	N	248170	500	22 억	201378	N	N	0	N	N
18	20230727	161017	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27250	650	2	2.44	477280700	17488	33.98	26250	27800	26250	34550	18650	26600	27292.02	4.29	1795	5323	28766	27682	26866	25782	24966	27275	25375	23	7950	500	17550	50	1	4568286	1245	9.50	0.55	12	0.38	2868.00	49788.00	49050	20230619	-44.44	26050	20230726	4.61	49050	-44.44	20230619	26050	4.61	20230726	49050	-44.44	20230619	26050	4.61	20230726	4.01	N	248170	500	22 억	196074	N	N	0	N	N
19	20230727	151017	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27350	750	2	2.82	410932200	15064	29.27	26250	27800	26250	34550	18650	26600	27279.09	4.29	1795	3871	28766	27682	26866	25782	24966	27275	25375	23	7950	500	17550	50	1	4568286	1249	9.54	0.55	12	0.33	2868.00	49788.00	49050	20230619	-44.24	26050	20230726	4.99	49050	-44.24	20230619	26050	4.99	20230726	49050	-44.24	20230619	26050	4.99	20230726	4.01	N	248170	500	22 억	196074	N	N	0	N	N
20	20230727	141013	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27400	800	2	3.01	361781250	13272	25.78	26250	27800	26250	34550	18650	26600	27258.99	4.29	1795	2902	28766	27682	26866	25782	24966	27275	25375	23	7950	500	17550	50	1	4568286	1252	9.55	0.55	12	0.29	2868.00	49788.00	49050	20230619	-44.14	26050	20230726	5.18	49050	-44.14	20230619	26050	5.18	20230726	49050	-44.14	20230619	26050	5.18	20230726	4.01	N	248170	500	22 억	196074	N	N	0	N	N
21	20230727	131011	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27450	850	2	3.20	346113550	12703	24.68	26250	27800	26250	34550	18650	26600	27246.60	4.29	1795	2698	28766	27682	26866	25782	24966	27275	25375	23	7950	500	17550	50	1	4568286	1254	9.57	0.55	12	0.28	2868.00	49788.00	49050	20230619	-44.04	26050	20230726	5.37	49050	-44.04	20230619	26050	5.37	20230726	49050	-44.04	20230619	26050	5.37	20230726	4.01	N	248170	500	22 억	196074	N	N	0	N	N
22	20230727	121015	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27500	900	2	3.38	292040100	10732	20.85	26250	27800	26250	34550	18650	26600	27212.09	4.29	1795	1543	28766	27682	26866	25782	24966	27275	25375	23	7950	500	17550	50	1	4568286	1256	9.59	0.55	12	0.23	2868.00	49788.00	49050	20230619	-43.93	26050	20230726	5.57	49050	-43.93	20230619	26050	5.57	20230726	49050	-43.93	20230619	26050	5.57	20230726	4.01	N	248170	500	22 억	196074	N	N	0	N	N
23	20230727	111017	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27700	1100	2	4.14	230599050	8504	16.52	26250	27800	26250	34550	18650	26600	27116.54	4.29	1795	1577	28766	27682	26866	25782	24966	27275	25375	23	7950	500	17550	50	1	4568286	1265	9.66	0.56	12	0.19	2868.00	49788.00	49050	20230619	-43.53	26050	20230726	6.33	49050	-43.53	20230619	26050	6.33	20230726	49050	-43.53	20230619	26050	6.33	20230726	4.01	N	248170	500	22 억	196074	N	N	0	N	N
24	20230727	101015	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27300	700	2	2.63	143808400	5354	10.40	26250	27300	26250	34550	18650	26600	26859.99	4.29	1795	603	28766	27682	26866	25782	24966	27275	25375	23	7950	500	17550	50	1	4568286	1247	9.52	0.55	12	0.12	2868.00	49788.00	49050	20230619	-44.34	26050	20230726	4.80	49050	-44.34	20230619	26050	4.80	20230726	49050	-44.34	20230619	26050	4.80	20230726	4.01	N	248170	500	22 억	196074	N	N	0	N	N
25	20230727	091013	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	26750	150	2	0.56	53635800	2016	3.92	26250	27000	26250	34550	18650	26600	26605.06	4.29	1795	287	28766	27682	26866	25782	24966	27275	25375	23	7950	500	17550	50	1	4568286	1222	9.33	0.54	12	0.04	2868.00	49788.00	49050	20230619	-45.46	26050	20230726	2.69	49050	-45.46	20230619	26050	2.69	20230726	49050	-45.46	20230619	26050	2.69	20230726	4.01	N	248170	500	22 억	196074	N	N	0	N	N
26	20230726	161011	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26600	-1350	5	-4.83	1371440700	51257	190.49	27700	27950	26050	36300	19600	27950	26755.56	4.25	0	1934	29216	28582	28216	27582	27216	28400	27400	23	8350	500	18440	50	1	4568286	1215	9.27	0.53	12	1.12	2868.00	49788.00	49050	20230619	-45.77	26050	20230726	2.11	49050	-45.77	20230619	26050	2.11	20230726	49050	-45.77	20230619	26050	2.11	20230726	4.03	N	248170	500	22 억	194279	N	N	0	N	N
27	20230726	151017	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26500	-1450	5	-5.19	1309102500	48916	181.79	27700	27950	26050	36300	19600	27950	26761.53	4.25	0	845	29216	28582	28216	27582	27216	28400	27400	23	8350	500	18440	50	1	4568286	1211	9.24	0.53	12	1.07	2868.00	49788.00	49050	20230619	-45.97	26050	20230726	1.73	49050	-45.97	20230619	26050	1.73	20230726	49050	-45.97	20230619	26050	1.73	20230726	4.03	N	248170	500	22 억	194279	N	N	0	N	N
28	20230726	141010	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26250	-1700	5	-6.08	1138341700	42449	157.76	27700	27950	26250	36300	19600	27950	26815.89	4.25	0	-484	29216	28582	28216	27582	27216	28400	27400	23	8350	500	18440	50	1	4568286	1199	9.15	0.53	12	0.93	2868.00	49788.00	49050	20230619	-46.48	26250	20230726	0.00	49050	-46.48	20230619	26250	0.00	20230726	49050	-46.48	20230619	26250	0.00	20230726	4.03	N	248170	500	22 억	194279	N	N	0	N	N
29	20230726	131006	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26500	-1450	5	-5.19	908503150	33764	125.48	27700	27950	26400	36300	19600	27950	26906.52	4.25	0	-1650	29216	28582	28216	27582	27216	28400	27400	23	8350	500	18440	50	1	4568286	1211	9.24	0.53	12	0.74	2868.00	49788.00	49050	20230619	-45.97	26400	20230726	0.38	49050	-45.97	20230619	26400	0.38	20230726	49050	-45.97	20230619	26400	0.38	20230726	4.03	N	248170	500	22 억	194279	N	N	0	N	N
30	20230726	121009	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26700	-1250	5	-4.47	818867500	30392	112.95	27700	27950	26400	36300	19600	27950	26942.53	4.25	0	602	29216	28582	28216	27582	27216	28400	27400	23	8350	500	18440	50	1	4568286	1220	9.31	0.54	12	0.67	2868.00	49788.00	49050	20230619	-45.57	26400	20230726	1.14	49050	-45.57	20230619	26400	1.14	20230726	49050	-45.57	20230619	26400	1.14	20230726	4.03	N	248170	500	22 억	194279	N	N	0	N	N
31	20230726	111003	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26650	-1300	5	-4.65	731050250	27094	100.69	27700	27950	26400	36300	19600	27950	26980.92	4.25	0	183	29216	28582	28216	27582	27216	28400	27400	23	8350	500	18440	50	1	4568286	1217	9.29	0.54	12	0.59	2868.00	49788.00	49050	20230619	-45.67	26400	20230726	0.95	49050	-45.67	20230619	26400	0.95	20230726	49050	-45.67	20230619	26400	0.95	20230726	4.03	N	248170	500	22 억	194279	N	N	0	N	N
32	20230726	101012	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	26800	-1150	5	-4.11	485684650	17871	66.42	27700	27950	26800	36300	19600	27950	27175.95	4.25	0	-329	29216	28582	28216	27582	27216	28400	27400	23	8350	500	18440	50	1	4568286	1224	9.34	0.54	12	0.39	2868.00	49788.00	49050	20230619	-45.36	26800	20230726	0.00	49050	-45.36	20230619	26800	0.00	20230726	49050	-45.36	20230619	26800	0.00	20230726	4.03	N	248170	500	22 억	194279	N	N	0	N	N
33	20230726	091007	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	27500	-450	5	-1.61	119004300	4316	16.04	27700	27950	27100	36300	19600	27950	27570.18	4.25	0	-834	29216	28582	28216	27582	27216	28400	27400	23	8350	500	18440	50	1	4568286	1256	9.59	0.55	12	0.09	2868.00	49788.00	49050	20230619	-43.93	27100	20230726	1.48	49050	-43.93	20230619	27100	1.48	20230726	49050	-43.93	20230619	27100	1.48	20230726	4.03	N	248170	500	22 억	194279	N	N	0	N	N
34	20230725	161004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27950	-500	5	-1.76	748744400	26518	87.67	28400	28850	27850	36950	19950	28450	28236.65	4.31	0	-2687	29416	28932	28666	28182	27916	28800	28050	23	8500	500	18770	50	1	4568286	1277	9.75	0.56	12	0.58	2868.00	49788.00	49050	20230619	-43.02	27800	20230316	0.54	49050	-43.02	20230619	27800	0.54	20230316	49050	-43.02	20230619	27800	0.54	20230316	4.02	N	248170	500	22 억	196748	N	N	0	N	N
35	20230725	150952	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	27950	-500	5	-1.76	699801250	24766	81.88	28400	28850	27850	36950	19950	28450	28256.53	4.31	0	-2843	29416	28932	28666	28182	27916	28800	28050	23	8500	500	18770	50	1	4568286	1277	9.75	0.56	12	0.54	2868.00	49788.00	49050	20230619	-43.02	27800	20230316	0.54	49050	-43.02	20230619	27800	0.54	20230316	49050	-43.02	20230619	27800	0.54	20230316	4.02	N	248170	500	22 억	196748	N	N	0	N	N
36	20230725	140950	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28350	-100	5	-0.35	508698250	17932	59.29	28400	28850	28050	36950	19950	28450	28368.18	4.31	0	-3107	29416	28932	28666	28182	27916	28800	28050	23	8500	500	18770	50	1	4568286	1295	9.88	0.57	12	0.39	2868.00	49788.00	49050	20230619	-42.20	27800	20230316	1.98	49050	-42.20	20230619	27800	1.98	20230316	49050	-42.20	20230619	27800	1.98	20230316	4.02	N	248170	500	22 억	196748	N	N	0	N	N
37	20230725	131001	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	-150	5	-0.53	366846950	12895	42.63	28400	28850	28300	36950	19950	28450	28448.77	4.31	0	-2213	29416	28932	28666	28182	27916	28800	28050	23	8500	500	18770	50	1	4568286	1293	9.87	0.57	12	0.28	2868.00	49788.00	49050	20230619	-42.30	27800	20230316	1.80	49050	-42.30	20230619	27800	1.80	20230316	49050	-42.30	20230619	27800	1.80	20230316	4.02	N	248170	500	22 억	196748	N	N	0	N	N
38	20230725	121001	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28400	-50	5	-0.18	285596050	10028	33.15	28400	28850	28300	36950	19950	28450	28479.86	4.31	0	-718	29416	28932	28666	28182	27916	28800	28050	23	8500	500	18770	50	1	4568286	1297	9.90	0.57	12	0.22	2868.00	49788.00	49050	20230619	-42.10	27800	20230316	2.16	49050	-42.10	20230619	27800	2.16	20230316	49050	-42.10	20230619	27800	2.16	20230316	4.02	N	248170	500	22 억	196748	N	N	0	N	N
39	20230725	110959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	0	3	0.00	221598600	7778	25.71	28400	28850	28300	36950	19950	28450	28490.43	4.31	0	-202	29416	28932	28666	28182	27916	28800	28050	23	8500	500	18770	50	1	4568286	1300	9.92	0.57	12	0.17	2868.00	49788.00	49050	20230619	-42.00	27800	20230316	2.34	49050	-42.00	20230619	27800	2.34	20230316	49050	-42.00	20230619	27800	2.34	20230316	4.02	N	248170	500	22 억	196748	N	N	0	N	N
40	20230725	100959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	0	3	0.00	176675900	6204	20.51	28400	28650	28300	36950	19950	28450	28477.74	4.31	0	64	29416	28932	28666	28182	27916	28800	28050	23	8500	500	18770	50	1	4568286	1300	9.92	0.57	12	0.14	2868.00	49788.00	49050	20230619	-42.00	27800	20230316	2.34	49050	-42.00	20230619	27800	2.34	20230316	49050	-42.00	20230619	27800	2.34	20230316	4.02	N	248170	500	22 억	196748	N	N	0	N	N
41	20230725	090958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28300	-150	5	-0.53	61939350	2180	7.21	28400	28600	28300	36950	19950	28450	28412.55	4.31	0	664	29416	28932	28666	28182	27916	28800	28050	23	8500	500	18770	50	1	4568286	1293	9.87	0.57	12	0.05	2868.00	49788.00	49050	20230619	-42.30	27800	20230316	1.80	49050	-42.30	20230619	27800	1.80	20230316	49050	-42.30	20230619	27800	1.80	20230316	4.02	N	248170	500	22 억	196748	N	N	0	N	N
42	20230724	160959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	-400	5	-1.39	847312650	29637	171.87	28900	29150	28400	37500	20200	28850	28590.31	4.38	0	-3337	29483	29166	28933	28616	28383	29325	28775	23	8650	500	19040	50	1	4568286	1300	9.92	0.57	12	0.65	2868.00	49788.00	49050	20230619	-42.00	27800	20230316	2.34	49050	-42.00	20230619	27800	2.34	20230316	49050	-42.00	20230619	27800	2.34	20230316	4.07	N	248170	500	22 억	199893	N	N	0	N	N
43	20230724	150955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	-400	5	-1.39	789894050	27618	160.16	28900	29150	28400	37500	20200	28850	28600.70	4.38	0	-3483	29483	29166	28933	28616	28383	29325	28775	23	8650	500	19040	50	1	4568286	1300	9.92	0.57	12	0.60	2868.00	49788.00	49050	20230619	-42.00	27800	20230316	2.34	49050	-42.00	20230619	27800	2.34	20230316	49050	-42.00	20230619	27800	2.34	20230316	4.07	N	248170	500	22 억	199893	N	N	0	N	N
44	20230724	140953	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	-400	5	-1.39	662586550	23152	134.26	28900	29150	28400	37500	20200	28850	28618.98	4.38	0	-3734	29483	29166	28933	28616	28383	29325	28775	23	8650	500	19040	50	1	4568286	1300	9.92	0.57	12	0.51	2868.00	49788.00	49050	20230619	-42.00	27800	20230316	2.34	49050	-42.00	20230619	27800	2.34	20230316	49050	-42.00	20230619	27800	2.34	20230316	4.07	N	248170	500	22 억	199893	N	N	0	N	N
45	20230724	130953	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28850	0	3	0.00	592083700	20681	119.93	28900	29150	28400	37500	20200	28850	28629.36	4.38	0	-3876	29483	29166	28933	28616	28383	29325	28775	23	8650	500	19040	50	1	4568286	1318	10.06	0.58	12	0.45	2868.00	49788.00	49050	20230619	-41.18	27800	20230316	3.78	49050	-41.18	20230619	27800	3.78	20230316	49050	-41.18	20230619	27800	3.78	20230316	4.07	N	248170	500	22 억	199893	N	N	0	N	N
46	20230724	120954	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	-400	5	-1.39	460824450	16108	93.41	28900	28950	28400	37500	20200	28850	28608.42	4.38	0	-3496	29483	29166	28933	28616	28383	29325	28775	23	8650	500	19040	50	1	4568286	1300	9.92	0.57	12	0.35	2868.00	49788.00	49050	20230619	-42.00	27800	20230316	2.34	49050	-42.00	20230619	27800	2.34	20230316	49050	-42.00	20230619	27800	2.34	20230316	4.07	N	248170	500	22 억	199893	N	N	0	N	N
47	20230724	110959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28600	-250	5	-0.87	370064450	12923	74.94	28900	28950	28400	37500	20200	28850	28636.11	4.38	0	-2873	29483	29166	28933	28616	28383	29325	28775	23	8650	500	19040	50	1	4568286	1307	9.97	0.57	12	0.28	2868.00	49788.00	49050	20230619	-41.69	27800	20230316	2.88	49050	-41.69	20230619	27800	2.88	20230316	49050	-41.69	20230619	27800	2.88	20230316	4.07	N	248170	500	22 억	199893	N	N	0	N	N
48	20230724	100950	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28450	-400	5	-1.39	295283100	10302	59.74	28900	28950	28400	37500	20200	28850	28662.70	4.38	0	-2178	29483	29166	28933	28616	28383	29325	28775	23	8650	500	19040	50	1	4568286	1300	9.92	0.57	12	0.23	2868.00	49788.00	49050	20230619	-42.00	27800	20230316	2.34	49050	-42.00	20230619	27800	2.34	20230316	49050	-42.00	20230619	27800	2.34	20230316	4.07	N	248170	500	22 억	199893	N	N	0	N	N
49	20230724	090955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28700	-150	5	-0.52	79575700	2763	16.02	28900	28950	28700	37500	20200	28850	28800.47	4.38	0	-2194	29483	29166	28933	28616	28383	29325	28775	23	8650	500	19040	50	1	4568286	1311	10.01	0.58	12	0.06	2868.00	49788.00	49050	20230619	-41.49	27800	20230316	3.24	49050	-41.49	20230619	27800	3.24	20230316	49050	-41.49	20230619	27800	3.24	20230316	4.07	N	248170	500	22 억	199893	N	N	0	N	N
50	20230721	160945	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28850	-50	5	-0.17	495621650	17111	96.75	28800	29250	28700	37550	20250	28900	28965.41	4.41	0	-1399	29433	29166	28883	28616	28333	29300	28750	23	8650	500	19070	50	1	4568286	1318	10.06	0.58	12	0.37	2868.00	49788.00	49050	20230619	-41.18	27800	20230316	3.78	49050	-41.18	20230619	27800	3.78	20230316	49050	-41.18	20230619	27800	3.78	20230316	4.16	N	248170	500	22 억	201317	N	N	2	N	N
51	20230721	150947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28950	50	2	0.17	473079000	16329	92.33	28800	29250	28700	37550	20250	28900	28971.89	4.41	0	-1393	29433	29166	28883	28616	28333	29300	28750	23	8650	500	19070	50	1	4568286	1323	10.09	0.58	12	0.36	2868.00	49788.00	49050	20230619	-40.98	27800	20230316	4.14	49050	-40.98	20230619	27800	4.14	20230316	49050	-40.98	20230619	27800	4.14	20230316	4.16	N	248170	500	22 억	201317	N	N	2	N	N
52	20230721	140944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28950	50	2	0.17	414731050	14310	80.91	28800	29250	28700	37550	20250	28900	28982.14	4.41	0	-1427	29433	29166	28883	28616	28333	29300	28750	23	8650	500	19070	50	1	4568286	1323	10.09	0.58	12	0.31	2868.00	49788.00	49050	20230619	-40.98	27800	20230316	4.14	49050	-40.98	20230619	27800	4.14	20230316	49050	-40.98	20230619	27800	4.14	20230316	4.16	N	248170	500	22 억	201317	N	N	2	N	N
53	20230721	130947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29050	150	2	0.52	336916450	11621	65.71	28800	29250	28700	37550	20250	28900	28992.36	4.41	0	-1468	29433	29166	28883	28616	28333	29300	28750	23	8650	500	19070	50	1	4568286	1327	10.13	0.58	12	0.25	2868.00	49788.00	49050	20230619	-40.77	27800	20230316	4.50	49050	-40.77	20230619	27800	4.50	20230316	49050	-40.77	20230619	27800	4.50	20230316	4.16	N	248170	500	22 억	201317	N	N	2	N	N
54	20230721	120959	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29200	300	2	1.04	251885950	8694	49.16	28800	29250	28700	37550	20250	28900	28972.73	4.41	0	-902	29433	29166	28883	28616	28333	29300	28750	23	8650	500	19070	50	1	4568286	1334	10.18	0.59	12	0.19	2868.00	49788.00	49050	20230619	-40.47	27800	20230316	5.04	49050	-40.47	20230619	27800	5.04	20230316	49050	-40.47	20230619	27800	5.04	20230316	4.16	N	248170	500	22 억	201317	N	N	2	N	N
55	20230721	110954	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29100	200	2	0.69	225110400	7775	43.96	28800	29250	28700	37550	20250	28900	28953.39	4.41	0	-727	29433	29166	28883	28616	28333	29300	28750	23	8650	500	19070	50	1	4568286	1329	10.15	0.58	12	0.17	2868.00	49788.00	49050	20230619	-40.67	27800	20230316	4.68	49050	-40.67	20230619	27800	4.68	20230316	49050	-40.67	20230619	27800	4.68	20230316	4.16	N	248170	500	22 억	201317	N	N	2	N	N
56	20230721	100954	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28900	0	3	0.00	165096050	5705	32.26	28800	29250	28700	37550	20250	28900	28939.12	4.41	0	-1403	29433	29166	28883	28616	28333	29300	28750	23	8650	500	19070	50	1	4568286	1320	10.08	0.58	12	0.12	2868.00	49788.00	49050	20230619	-41.08	27800	20230316	3.96	49050	-41.08	20230619	27800	3.96	20230316	49050	-41.08	20230619	27800	3.96	20230316	4.16	N	248170	500	22 억	201317	N	N	2	N	N
57	20230721	090951	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29100	200	2	0.69	90869550	3140	17.75	28800	29250	28700	37550	20250	28900	28939.87	4.41	0	-40	29433	29166	28883	28616	28333	29300	28750	23	8650	500	19070	50	1	4568286	1329	10.15	0.58	12	0.07	2868.00	49788.00	49050	20230619	-40.67	27800	20230316	4.68	49050	-40.67	20230619	27800	4.68	20230316	49050	-40.67	20230619	27800	4.68	20230316	4.16	N	248170	500	22 억	201317	N	N	2	N	N
58	20230720	160942	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28900	350	2	1.23	475405550	16459	45.13	28750	29150	28600	37100	20000	28550	28883.96	4.35	0	2373	29850	29200	28850	28200	27850	29025	28025	23	8550	500	18840	50	1	4568286	1320	10.08	0.58	12	0.36	2868.00	49788.00	49050	20230619	-41.08	27800	20230316	3.96	49050	-41.08	20230619	27800	3.96	20230316	49050	-41.08	20230619	27800	3.96	20230316	4.02	N	248170	500	22 억	198877	N	N	2	N	N
59	20230720	150942	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29050	500	2	1.75	446021050	15443	42.34	28750	29150	28600	37100	20000	28550	28881.76	4.35	0	2315	29850	29200	28850	28200	27850	29025	28025	23	8550	500	18840	50	1	4568286	1327	10.13	0.58	12	0.34	2868.00	49788.00	49050	20230619	-40.77	27800	20230316	4.50	49050	-40.77	20230619	27800	4.50	20230316	49050	-40.77	20230619	27800	4.50	20230316	4.02	N	248170	500	22 억	198877	N	N	2	N	N
60	20230720	140941	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29000	450	2	1.58	402988950	13959	38.28	28750	29150	28600	37100	20000	28550	28869.47	4.35	0	2126	29850	29200	28850	28200	27850	29025	28025	23	8550	500	18840	50	1	4568286	1325	10.11	0.58	12	0.31	2868.00	49788.00	49050	20230619	-40.88	27800	20230316	4.32	49050	-40.88	20230619	27800	4.32	20230316	49050	-40.88	20230619	27800	4.32	20230316	4.02	N	248170	500	22 억	198877	N	N	2	N	N
61	20230720	130942	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29100	550	2	1.93	349025550	12099	33.18	28750	29100	28600	37100	20000	28550	28847.47	4.35	0	2177	29850	29200	28850	28200	27850	29025	28025	23	8550	500	18840	50	1	4568286	1329	10.15	0.58	12	0.26	2868.00	49788.00	49050	20230619	-40.67	27800	20230316	4.68	49050	-40.67	20230619	27800	4.68	20230316	49050	-40.67	20230619	27800	4.68	20230316	4.02	N	248170	500	22 억	198877	N	N	2	N	N
62	20230720	120951	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29000	450	2	1.58	320780700	11126	30.51	28750	29100	28600	37100	20000	28550	28831.63	4.35	0	2184	29850	29200	28850	28200	27850	29025	28025	23	8550	500	18840	50	1	4568286	1325	10.11	0.58	12	0.24	2868.00	49788.00	49050	20230619	-40.88	27800	20230316	4.32	49050	-40.88	20230619	27800	4.32	20230316	49050	-40.88	20230619	27800	4.32	20230316	4.02	N	248170	500	22 억	198877	N	N	2	N	N
63	20230720	110946	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28850	300	2	1.05	231697600	8055	22.09	28750	29000	28600	37100	20000	28550	28764.44	4.35	0	330	29850	29200	28850	28200	27850	29025	28025	23	8550	500	18840	50	1	4568286	1318	10.06	0.58	12	0.18	2868.00	49788.00	49050	20230619	-41.18	27800	20230316	3.78	49050	-41.18	20230619	27800	3.78	20230316	49050	-41.18	20230619	27800	3.78	20230316	4.02	N	248170	500	22 억	198877	N	N	2	N	N
64	20230720	100935	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28650	100	2	0.35	145043700	5051	13.85	28750	28850	28600	37100	20000	28550	28715.84	4.35	0	-547	29850	29200	28850	28200	27850	29025	28025	23	8550	500	18840	50	1	4568286	1309	9.99	0.58	12	0.11	2868.00	49788.00	49050	20230619	-41.59	27800	20230316	3.06	49050	-41.59	20230619	27800	3.06	20230316	49050	-41.59	20230619	27800	3.06	20230316	4.02	N	248170	500	22 억	198877	N	N	2	N	N
65	20230720	090938	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28700	150	2	0.53	35999500	1254	3.44	28750	28750	28600	37100	20000	28550	28707.74	4.35	0	-506	29850	29200	28850	28200	27850	29025	28025	23	8550	500	18840	50	1	4568286	1311	10.01	0.58	12	0.03	2868.00	49788.00	49050	20230619	-41.49	27800	20230316	3.24	49050	-41.49	20230619	27800	3.24	20230316	49050	-41.49	20230619	27800	3.24	20230316	4.02	N	248170	500	22 억	198877	N	N	2	N	N
66	20230719	160955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28550	-600	5	-2.06	1042637600	36098	64.25	29500	29500	28500	37850	20450	29150	28887.52	4.32	0	1481	31283	30216	29633	28566	27983	29925	28275	23	8700	500	19230	50	1	4568286	1304	9.95	0.57	12	0.79	2868.00	49788.00	49050	20230619	-41.79	27800	20230316	2.70	49050	-41.79	20230619	27800	2.70	20230316	49050	-41.79	20230619	27800	2.70	20230316	4.00	N	248170	500	22 억	197379	N	N	2	N	N
67	20230719	150955	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28750	-400	5	-1.37	942288500	32587	58.00	29500	29500	28500	37850	20450	29150	28916.09	4.32	0	1039	31283	30216	29633	28566	27983	29925	28275	23	8700	500	19230	50	1	4568286	1313	10.02	0.58	12	0.71	2868.00	49788.00	49050	20230619	-41.39	27800	20230316	3.42	49050	-41.39	20230619	27800	3.42	20230316	49050	-41.39	20230619	27800	3.42	20230316	4.00	N	248170	500	22 억	197379	N	N	5	N	N
68	20230719	140958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28850	-300	5	-1.03	730771700	25207	44.87	29500	29500	28750	37850	20450	29150	28990.82	4.32	0	271	31283	30216	29633	28566	27983	29925	28275	23	8700	500	19230	50	1	4568286	1318	10.06	0.58	12	0.55	2868.00	49788.00	49050	20230619	-41.18	27800	20230316	3.78	49050	-41.18	20230619	27800	3.78	20230316	49050	-41.18	20230619	27800	3.78	20230316	4.00	N	248170	500	22 억	197379	N	N	5	N	N
69	20230719	130944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28950	-200	5	-0.69	632922000	21811	38.82	29500	29500	28750	37850	20450	29150	29018.48	4.32	0	1055	31283	30216	29633	28566	27983	29925	28275	23	8700	500	19230	50	1	4568286	1323	10.09	0.58	12	0.48	2868.00	49788.00	49050	20230619	-40.98	27800	20230316	4.14	49050	-40.98	20230619	27800	4.14	20230316	49050	-40.98	20230619	27800	4.14	20230316	4.00	N	248170	500	22 억	197379	N	N	5	N	N
70	20230719	121000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28850	-300	5	-1.03	518694450	17849	31.77	29500	29500	28800	37850	20450	29150	29060.14	4.32	0	-24	31283	30216	29633	28566	27983	29925	28275	23	8700	500	19230	50	1	4568286	1318	10.06	0.58	12	0.39	2868.00	49788.00	49050	20230619	-41.18	27800	20230316	3.78	49050	-41.18	20230619	27800	3.78	20230316	49050	-41.18	20230619	27800	3.78	20230316	4.00	N	248170	500	22 억	197379	N	N	5	N	N
71	20230719	110958	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28950	-200	5	-0.69	459092550	15788	28.10	29500	29500	28800	37850	20450	29150	29078.58	4.32	0	-522	31283	30216	29633	28566	27983	29925	28275	23	8700	500	19230	50	1	4568286	1323	10.09	0.58	12	0.35	2868.00	49788.00	49050	20230619	-40.98	27800	20230316	4.14	49050	-40.98	20230619	27800	4.14	20230316	49050	-40.98	20230619	27800	4.14	20230316	4.00	N	248170	500	22 억	197379	N	N	5	N	N
72	20230719	100949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29150	0	3	0.00	315606850	10835	19.29	29500	29500	28900	37850	20450	29150	29128.46	4.32	0	-1031	31283	30216	29633	28566	27983	29925	28275	23	8700	500	19230	50	1	4568286	1332	10.16	0.59	12	0.24	2868.00	49788.00	49050	20230619	-40.57	27800	20230316	4.86	49050	-40.57	20230619	27800	4.86	20230316	49050	-40.57	20230619	27800	4.86	20230316	4.00	N	248170	500	22 억	197379	N	N	5	N	N
73	20230719	090949	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	250	2	0.86	60160650	2052	3.65	29500	29500	29050	37850	20450	29150	29318.06	4.32	0	-1285	31283	30216	29633	28566	27983	29925	28275	23	8700	500	19230	50	1	4568286	1343	10.25	0.59	12	0.04	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	4.00	N	248170	500	22 억	197379	N	N	5	N	N
74	20230718	160947	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29150	-50	5	-0.17	1644053900	55405	193.20	30000	30700	29050	37950	20450	29200	29673.59	4.58	0	-12024	30366	29782	29466	28882	28566	29625	28725	23	8750	500	19270	50	1	4568286	1332	10.16	0.59	12	1.21	2868.00	49788.00	49050	20230619	-40.57	27800	20230316	4.86	49050	-40.57	20230619	27800	4.86	20230316	49050	-40.57	20230619	27800	4.86	20230316	3.99	N	248170	500	22 억	209277	N	N	5	N	N
75	20230718	150946	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29100	-100	5	-0.34	1583899850	53337	185.99	30000	30700	29050	37950	20450	29200	29696.19	4.58	0	-11688	30366	29782	29466	28882	28566	29625	28725	23	8750	500	19270	50	1	4568286	1329	10.15	0.58	12	1.17	2868.00	49788.00	49050	20230619	-40.67	27800	20230316	4.68	49050	-40.67	20230619	27800	4.68	20230316	49050	-40.67	20230619	27800	4.68	20230316	3.99	N	248170	500	22 억	209277	N	N	13	N	N
76	20230718	140943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29100	-100	5	-0.34	1490837950	50138	174.83	30000	30700	29100	37950	20450	29200	29734.82	4.58	0	-10052	30366	29782	29466	28882	28566	29625	28725	23	8750	500	19270	50	1	4568286	1329	10.15	0.58	12	1.10	2868.00	49788.00	49050	20230619	-40.67	27800	20230316	4.68	49050	-40.67	20230619	27800	4.68	20230316	49050	-40.67	20230619	27800	4.68	20230316	3.99	N	248170	500	22 억	209277	N	N	13	N	N
77	20230718	130943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29200	0	3	0.00	1335703200	44821	156.29	30000	30700	29200	37950	20450	29200	29801.00	4.58	0	-6834	30366	29782	29466	28882	28566	29625	28725	23	8750	500	19270	50	1	4568286	1334	10.18	0.59	12	0.98	2868.00	49788.00	49050	20230619	-40.47	27800	20230316	5.04	49050	-40.47	20230619	27800	5.04	20230316	49050	-40.47	20230619	27800	5.04	20230316	3.99	N	248170	500	22 억	209277	N	N	13	N	N
78	20230718	120953	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	150	2	0.51	1180097350	39500	137.74	30000	30700	29300	37950	20450	29200	29876.09	4.58	0	-4761	30366	29782	29466	28882	28566	29625	28725	23	8750	500	19270	50	1	4568286	1341	10.23	0.59	12	0.86	2868.00	49788.00	49050	20230619	-40.16	27800	20230316	5.58	49050	-40.16	20230619	27800	5.58	20230316	49050	-40.16	20230619	27800	5.58	20230316	3.99	N	248170	500	22 억	209277	N	N	13	N	N
79	20230718	110950	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	200	2	0.68	1094002150	36576	127.54	30000	30700	29300	37950	20450	29200	29910.62	4.58	0	-3059	30366	29782	29466	28882	28566	29625	28725	23	8750	500	19270	50	1	4568286	1343	10.25	0.59	12	0.80	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	3.99	N	248170	500	22 억	209277	N	N	13	N	N
80	20230718	100944	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29550	350	2	1.20	932589950	31098	108.44	30000	30700	29550	37950	20450	29200	29989.05	4.58	0	-1376	30366	29782	29466	28882	28566	29625	28725	23	8750	500	19270	50	1	4568286	1350	10.30	0.59	12	0.68	2868.00	49788.00	49050	20230619	-39.76	27800	20230316	6.29	49050	-39.76	20230619	27800	6.29	20230316	49050	-39.76	20230619	27800	6.29	20230316	3.99	N	248170	500	22 억	209277	N	N	13	N	N
81	20230718	090941	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30000	800	2	2.74	523088900	17353	60.51	30000	30700	29900	37950	20450	29200	30144.66	4.58	0	2989	30366	29782	29466	28882	28566	29625	28725	23	8750	500	19270	50	1	4568286	1370	10.46	0.60	12	0.38	2868.00	49788.00	49050	20230619	-38.84	27800	20230316	7.91	49050	-38.84	20230619	27800	7.91	20230316	49050	-38.84	20230619	27800	7.91	20230316	3.99	N	248170	500	22 억	209277	N	N	13	N	N
82	20230717	160943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29200	-700	5	-2.34	822047350	27987	83.41	30050	30050	29150	38850	20950	29900	29373.16	4.79	0	-9352	31000	30450	29850	29300	28700	30475	29325	23	8950	500	19730	50	1	4568286	1334	10.18	0.59	12	0.61	2868.00	49788.00	49050	20230619	-40.47	27800	20230316	5.04	49050	-40.47	20230619	27800	5.04	20230316	49050	-40.47	20230619	27800	5.04	20230316	3.85	N	248170	500	22 억	218632	N	N	13	N	N
83	20230717	150939	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29250	-650	5	-2.17	757427850	25775	76.82	30050	30050	29150	38850	20950	29900	29386.14	4.79	0	-8976	31000	30450	29850	29300	28700	30475	29325	23	8950	500	19730	50	1	4568286	1336	10.20	0.59	12	0.56	2868.00	49788.00	49050	20230619	-40.37	27800	20230316	5.22	49050	-40.37	20230619	27800	5.22	20230316	49050	-40.37	20230619	27800	5.22	20230316	3.85	N	248170	500	22 억	218632	N	N	4	N	N
84	20230717	140942	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29300	-600	5	-2.01	693702600	23600	70.34	30050	30050	29150	38850	20950	29900	29394.18	4.79	0	-8135	31000	30450	29850	29300	28700	30475	29325	23	8950	500	19730	50	1	4568286	1339	10.22	0.59	12	0.52	2868.00	49788.00	49050	20230619	-40.27	27800	20230316	5.40	49050	-40.27	20230619	27800	5.40	20230316	49050	-40.27	20230619	27800	5.40	20230316	3.85	N	248170	500	22 억	218632	N	N	4	N	N
85	20230717	130932	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29200	-700	5	-2.34	631104450	21458	63.95	30050	30050	29150	38850	20950	29900	29411.15	4.79	0	-7540	31000	30450	29850	29300	28700	30475	29325	23	8950	500	19730	50	1	4568286	1334	10.18	0.59	12	0.47	2868.00	49788.00	49050	20230619	-40.47	27800	20230316	5.04	49050	-40.47	20230619	27800	5.04	20230316	49050	-40.47	20230619	27800	5.04	20230316	3.85	N	248170	500	22 억	218632	N	N	4	N	N
86	20230717	120943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-500	5	-1.67	469246550	15930	47.48	30050	30050	29250	38850	20950	29900	29456.78	4.79	0	-5414	31000	30450	29850	29300	28700	30475	29325	23	8950	500	19730	50	1	4568286	1343	10.25	0.59	12	0.35	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	3.85	N	248170	500	22 억	218632	N	N	4	N	N
87	20230717	110934	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29450	-450	5	-1.51	363010050	12314	36.70	30050	30050	29250	38850	20950	29900	29479.46	4.79	0	-4912	31000	30450	29850	29300	28700	30475	29325	23	8950	500	19730	50	1	4568286	1345	10.27	0.59	12	0.27	2868.00	49788.00	49050	20230619	-39.96	27800	20230316	5.94	49050	-39.96	20230619	27800	5.94	20230316	49050	-39.96	20230619	27800	5.94	20230316	3.85	N	248170	500	22 억	218632	N	N	4	N	N
88	20230717	100935	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	-550	5	-1.84	280377450	9514	28.36	30050	30050	29250	38850	20950	29900	29469.99	4.79	0	-4089	31000	30450	29850	29300	28700	30475	29325	23	8950	500	19730	50	1	4568286	1341	10.23	0.59	12	0.21	2868.00	49788.00	49050	20230619	-40.16	27800	20230316	5.58	49050	-40.16	20230619	27800	5.58	20230316	49050	-40.16	20230619	27800	5.58	20230316	3.85	N	248170	500	22 억	218632	N	N	4	N	N
89	20230717	090935	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29700	-200	5	-0.67	96578000	3257	9.71	30050	30050	29250	38850	20950	29900	29652.44	4.79	0	-1141	31000	30450	29850	29300	28700	30475	29325	23	8950	500	19730	50	1	4568286	1357	10.36	0.60	12	0.07	2868.00	49788.00	49050	20230619	-39.45	27800	20230316	6.83	49050	-39.45	20230619	27800	6.83	20230316	49050	-39.45	20230619	27800	6.83	20230316	3.85	N	248170	500	22 억	218632	N	N	4	N	N
90	20230714	160934	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29900	300	2	1.01	986017500	33199	92.14	29900	30400	29250	38450	20750	29600	29699.96	4.91	0	-5606	30633	30116	29833	29316	29033	29975	29175	23	8850	500	19530	50	1	4568286	1366	10.43	0.60	12	0.73	2868.00	49788.00	49050	20230619	-39.04	27800	20230316	7.55	49050	-39.04	20230619	27800	7.55	20230316	49050	-39.04	20230619	27800	7.55	20230316	3.88	N	248170	500	22 억	224228	N	N	4	N	N
91	20230714	150937	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29700	100	2	0.34	913853050	30779	85.43	29900	30400	29250	38450	20750	29600	29690.80	4.91	0	-5570	30633	30116	29833	29316	29033	29975	29175	23	8850	500	19530	50	1	4568286	1357	10.36	0.60	12	0.67	2868.00	49788.00	49050	20230619	-39.45	27800	20230316	6.83	49050	-39.45	20230619	27800	6.83	20230316	49050	-39.45	20230619	27800	6.83	20230316	3.88	N	248170	500	22 억	224228	N	N	67	N	N
92	20230714	140943	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29650	50	2	0.17	727284600	24514	68.04	29900	30400	29250	38450	20750	29600	29668.13	4.91	0	-5677	30633	30116	29833	29316	29033	29975	29175	23	8850	500	19530	50	1	4568286	1354	10.34	0.60	12	0.54	2868.00	49788.00	49050	20230619	-39.55	27800	20230316	6.65	49050	-39.55	20230619	27800	6.65	20230316	49050	-39.55	20230619	27800	6.65	20230316	3.88	N	248170	500	22 억	224228	N	N	67	N	N
93	20230714	130929	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29550	-50	5	-0.17	612476650	20650	57.31	29900	30400	29250	38450	20750	29600	29659.89	4.91	0	-6607	30633	30116	29833	29316	29033	29975	29175	23	8850	500	19530	50	1	4568286	1350	10.30	0.59	12	0.45	2868.00	49788.00	49050	20230619	-39.76	27800	20230316	6.29	49050	-39.76	20230619	27800	6.29	20230316	49050	-39.76	20230619	27800	6.29	20230316	3.88	N	248170	500	22 억	224228	N	N	67	N	N
94	20230714	120929	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-200	5	-0.68	541122050	18226	50.59	29900	30400	29250	38450	20750	29600	29689.57	4.91	0	-7110	30633	30116	29833	29316	29033	29975	29175	23	8850	500	19530	50	1	4568286	1343	10.25	0.59	12	0.40	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	3.88	N	248170	500	22 억	224228	N	N	67	N	N
95	20230714	110941	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-200	5	-0.68	499822400	16823	46.69	29900	30400	29250	38450	20750	29600	29710.66	4.91	0	-6972	30633	30116	29833	29316	29033	29975	29175	23	8850	500	19530	50	1	4568286	1343	10.25	0.59	12	0.37	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	3.88	N	248170	500	22 억	224228	N	N	67	N	N
96	20230714	100941	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-200	5	-0.68	426915900	14336	39.79	29900	30400	29300	38450	20750	29600	29779.29	4.91	0	-7013	30633	30116	29833	29316	29033	29975	29175	23	8850	500	19530	50	1	4568286	1343	10.25	0.59	12	0.31	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	3.88	N	248170	500	22 억	224228	N	N	67	N	N
97	20230714	090936	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30100	500	2	1.69	96653200	3209	8.91	29900	30400	29800	38450	20750	29600	30119.41	4.91	0	-1059	30633	30116	29833	29316	29033	29975	29175	23	8850	500	19530	50	1	4568286	1375	10.50	0.60	12	0.07	2868.00	49788.00	49050	20230619	-38.63	27800	20230316	8.27	49050	-38.63	20230619	27800	8.27	20230316	49050	-38.63	20230619	27800	8.27	20230316	3.88	N	248170	500	22 억	224228	N	N	67	N	N
98	20230713	160932	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29600	150	2	0.51	1064865700	35602	181.52	29650	30350	29550	38250	20650	29450	29910.36	5.14	0	-10851	30050	29750	29500	29200	28950	29625	29075	23	8800	500	19430	50	1	4568286	1352	10.32	0.59	12	0.78	2868.00	49788.00	49050	20230619	-39.65	27800	20230316	6.47	49050	-39.65	20230619	27800	6.47	20230316	49050	-39.65	20230619	27800	6.47	20230316	3.99	N	248170	500	22 억	234993	N	N	67	N	N
99	20230713	150926	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29800	350	2	1.19	968404650	32350	164.94	29650	30350	29650	38250	20650	29450	29935.23	5.14	0	-8286	30050	29750	29500	29200	28950	29625	29075	23	8800	500	19430	50	1	4568286	1361	10.39	0.60	12	0.71	2868.00	49788.00	49050	20230619	-39.25	27800	20230316	7.19	49050	-39.25	20230619	27800	7.19	20230316	49050	-39.25	20230619	27800	7.19	20230316	3.99	N	248170	500	22 억	234993	N	N	6	N	N
100	20230713	140925	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29900	450	2	1.53	837322300	27950	142.51	29650	30350	29650	38250	20650	29450	29957.86	5.14	0	-6187	30050	29750	29500	29200	28950	29625	29075	23	8800	500	19430	50	1	4568286	1366	10.43	0.60	12	0.61	2868.00	49788.00	49050	20230619	-39.04	27800	20230316	7.55	49050	-39.04	20230619	27800	7.55	20230316	49050	-39.04	20230619	27800	7.55	20230316	3.99	N	248170	500	22 억	234993	N	N	6	N	N
101	20230713	130930	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29750	300	2	1.02	736350800	24569	125.27	29650	30350	29650	38250	20650	29450	29970.73	5.14	0	-4806	30050	29750	29500	29200	28950	29625	29075	23	8800	500	19430	50	1	4568286	1359	10.37	0.60	12	0.54	2868.00	49788.00	49050	20230619	-39.35	27800	20230316	7.01	49050	-39.35	20230619	27800	7.01	20230316	49050	-39.35	20230619	27800	7.01	20230316	3.99	N	248170	500	22 억	234993	N	N	6	N	N
102	20230713	120926	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29750	300	2	1.02	681649500	22733	115.91	29650	30350	29650	38250	20650	29450	29985.02	5.14	0	-3987	30050	29750	29500	29200	28950	29625	29075	23	8800	500	19430	50	1	4568286	1359	10.37	0.60	12	0.50	2868.00	49788.00	49050	20230619	-39.35	27800	20230316	7.01	49050	-39.35	20230619	27800	7.01	20230316	49050	-39.35	20230619	27800	7.01	20230316	3.99	N	248170	500	22 억	234993	N	N	6	N	N
103	20230713	110929	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30050	600	2	2.04	580372650	19347	98.64	29650	30350	29650	38250	20650	29450	29998.07	5.14	0	-3438	30050	29750	29500	29200	28950	29625	29075	23	8800	500	19430	50	1	4568286	1373	10.48	0.60	12	0.42	2868.00	49788.00	49050	20230619	-38.74	27800	20230316	8.09	49050	-38.74	20230619	27800	8.09	20230316	49050	-38.74	20230619	27800	8.09	20230316	3.99	N	248170	500	22 억	234993	N	N	6	N	N
104	20230713	100923	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30000	550	2	1.87	465653350	15528	79.17	29650	30350	29650	38250	20650	29450	29987.98	5.14	0	-1867	30050	29750	29500	29200	28950	29625	29075	23	8800	500	19430	50	1	4568286	1370	10.46	0.60	12	0.34	2868.00	49788.00	49050	20230619	-38.84	27800	20230316	7.91	49050	-38.84	20230619	27800	7.91	20230316	49050	-38.84	20230619	27800	7.91	20230316	3.99	N	248170	500	22 억	234993	N	N	6	N	N
105	20230713	090926	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29800	350	2	1.19	74149500	2492	12.71	29650	29850	29650	38250	20650	29450	29755.02	5.14	0	94	30050	29750	29500	29200	28950	29625	29075	23	8800	500	19430	50	1	4568286	1361	10.39	0.60	12	0.05	2868.00	49788.00	49050	20230619	-39.25	27800	20230316	7.19	49050	-39.25	20230619	27800	7.19	20230316	49050	-39.25	20230619	27800	7.19	20230316	3.99	N	248170	500	22 억	234993	N	N	6	N	N
106	20230712	160922	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29450	0	3	0.00	567376650	19296	65.70	29500	29800	29250	38250	20650	29450	29403.53	5.13	0	412	30116	29782	29416	29082	28716	29950	29250	23	8800	500	19430	50	1	4568286	1345	10.27	0.59	12	0.42	2868.00	49788.00	49050	20230619	-39.96	27800	20230316	5.94	49050	-39.96	20230619	27800	5.94	20230316	49050	-39.96	20230619	27800	5.94	20230316	4.00	N	248170	500	22 억	234578	N	N	6	N	N
107	20230712	150916	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-50	5	-0.17	544178600	18508	63.01	29500	29800	29250	38250	20650	29450	29402.27	5.13	0	73	30116	29782	29416	29082	28716	29950	29250	23	8800	500	19430	50	1	4568286	1343	10.25	0.59	12	0.41	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	4.00	N	248170	500	22 억	234578	N	N	6	N	N
108	20230712	140913	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	-100	5	-0.34	453847250	15427	52.52	29500	29800	29250	38250	20650	29450	29418.96	5.13	0	184	30116	29782	29416	29082	28716	29950	29250	23	8800	500	19430	50	1	4568286	1341	10.23	0.59	12	0.34	2868.00	49788.00	49050	20230619	-40.16	27800	20230316	5.58	49050	-40.16	20230619	27800	5.58	20230316	49050	-40.16	20230619	27800	5.58	20230316	4.00	N	248170	500	22 억	234578	N	N	6	N	N
109	20230712	130914	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29450	0	3	0.00	387991450	13184	44.89	29500	29800	29250	38250	20650	29450	29428.92	5.13	0	489	30116	29782	29416	29082	28716	29950	29250	23	8800	500	19430	50	1	4568286	1345	10.27	0.59	12	0.29	2868.00	49788.00	49050	20230619	-39.96	27800	20230316	5.94	49050	-39.96	20230619	27800	5.94	20230316	49050	-39.96	20230619	27800	5.94	20230316	4.00	N	248170	500	22 억	234578	N	N	6	N	N
110	20230712	120919	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-50	5	-0.17	353294450	12006	40.88	29500	29800	29250	38250	20650	29450	29426.43	5.13	0	398	30116	29782	29416	29082	28716	29950	29250	23	8800	500	19430	50	1	4568286	1343	10.25	0.59	12	0.26	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	4.00	N	248170	500	22 억	234578	N	N	6	N	N
111	20230712	110919	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29300	-150	5	-0.51	276282050	9381	31.94	29500	29800	29300	38250	20650	29450	29451.24	5.13	0	-98	30116	29782	29416	29082	28716	29950	29250	23	8800	500	19430	50	1	4568286	1339	10.22	0.59	12	0.21	2868.00	49788.00	49050	20230619	-40.27	27800	20230316	5.40	49050	-40.27	20230619	27800	5.40	20230316	49050	-40.27	20230619	27800	5.40	20230316	4.00	N	248170	500	22 억	234578	N	N	6	N	N
112	20230712	100919	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29450	0	3	0.00	181701100	6159	20.97	29500	29800	29300	38250	20650	29450	29501.97	5.13	0	170	30116	29782	29416	29082	28716	29950	29250	23	8800	500	19430	50	1	4568286	1345	10.27	0.59	12	0.13	2868.00	49788.00	49050	20230619	-39.96	27800	20230316	5.94	49050	-39.96	20230619	27800	5.94	20230316	49050	-39.96	20230619	27800	5.94	20230316	4.00	N	248170	500	22 억	234578	N	N	6	N	N
113	20230712	090920	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29600	150	2	0.51	58632150	1980	6.74	29500	29800	29500	38250	20650	29450	29614.69	5.13	0	1012	30116	29782	29416	29082	28716	29950	29250	23	8800	500	19430	50	1	4568286	1352	10.32	0.59	12	0.04	2868.00	49788.00	49050	20230619	-39.65	27800	20230316	6.47	49050	-39.65	20230619	27800	6.47	20230316	49050	-39.65	20230619	27800	6.47	20230316	4.00	N	248170	500	22 억	234578	N	N	6	N	N
114	20230711	160907	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29450	150	2	0.51	845215150	28818	66.23	29250	29750	29050	38050	20550	29300	29329.25	5.02	0	5262	30266	29782	29516	29032	28766	29650	28900	23	8750	500	19330	50	1	4568286	1345	10.27	0.59	12	0.63	2868.00	49788.00	49050	20230619	-39.96	27800	20230316	5.94	49050	-39.96	20230619	27800	5.94	20230316	49050	-39.96	20230619	27800	5.94	20230316	4.15	N	248170	500	22 억	229471	N	N	6	N	N
115	20230711	150904	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	50	2	0.17	787252900	26848	61.70	29250	29750	29050	38050	20550	29300	29322.59	5.02	0	4378	30266	29782	29516	29032	28766	29650	28900	23	8750	500	19330	50	1	4568286	1341	10.23	0.59	12	0.59	2868.00	49788.00	49050	20230619	-40.16	27800	20230316	5.58	49050	-40.16	20230619	27800	5.58	20230316	49050	-40.16	20230619	27800	5.58	20230316	4.15	N	248170	500	22 억	229471	N	N	0	N	N
116	20230711	140858	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29250	-50	5	-0.17	659874600	22504	51.72	29250	29750	29050	38050	20550	29300	29322.55	5.02	0	2171	30266	29782	29516	29032	28766	29650	28900	23	8750	500	19330	50	1	4568286	1336	10.20	0.59	12	0.49	2868.00	49788.00	49050	20230619	-40.37	27800	20230316	5.22	49050	-40.37	20230619	27800	5.22	20230316	49050	-40.37	20230619	27800	5.22	20230316	4.15	N	248170	500	22 억	229471	N	N	0	N	N
117	20230711	130849	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29250	-50	5	-0.17	593004400	20208	46.44	29250	29750	29050	38050	20550	29300	29345.03	5.02	0	2058	30266	29782	29516	29032	28766	29650	28900	23	8750	500	19330	50	1	4568286	1336	10.20	0.59	12	0.44	2868.00	49788.00	49050	20230619	-40.37	27800	20230316	5.22	49050	-40.37	20230619	27800	5.22	20230316	49050	-40.37	20230619	27800	5.22	20230316	4.15	N	248170	500	22 억	229471	N	N	0	N	N
118	20230711	120909	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29250	-50	5	-0.17	538379450	18336	42.14	29250	29750	29050	38050	20550	29300	29361.88	5.02	0	2231	30266	29782	29516	29032	28766	29650	28900	23	8750	500	19330	50	1	4568286	1336	10.20	0.59	12	0.40	2868.00	49788.00	49050	20230619	-40.37	27800	20230316	5.22	49050	-40.37	20230619	27800	5.22	20230316	49050	-40.37	20230619	27800	5.22	20230316	4.15	N	248170	500	22 억	229471	N	N	0	N	N
119	20230711	110914	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29200	-100	5	-0.34	425374450	14459	33.23	29250	29750	29050	38050	20550	29300	29419.35	5.02	0	1466	30266	29782	29516	29032	28766	29650	28900	23	8750	500	19330	50	1	4568286	1334	10.18	0.59	12	0.32	2868.00	49788.00	49050	20230619	-40.47	27800	20230316	5.04	49050	-40.47	20230619	27800	5.04	20230316	49050	-40.47	20230619	27800	5.04	20230316	4.15	N	248170	500	22 억	229471	N	N	0	N	N
120	20230711	100912	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29600	300	2	1.02	237705000	8056	18.51	29250	29750	29200	38050	20550	29300	29506.58	5.02	0	3855	30266	29782	29516	29032	28766	29650	28900	23	8750	500	19330	50	1	4568286	1352	10.32	0.59	12	0.18	2868.00	49788.00	49050	20230619	-39.65	27800	20230316	6.47	49050	-39.65	20230619	27800	6.47	20230316	49050	-39.65	20230619	27800	6.47	20230316	4.15	N	248170	500	22 억	229471	N	N	0	N	N
121	20230711	090908	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29500	200	2	0.68	29195100	995	2.29	29250	29500	29250	38050	20550	29300	29341.81	5.02	0	392	30266	29782	29516	29032	28766	29650	28900	23	8750	500	19330	50	1	4568286	1348	10.29	0.59	12	0.02	2868.00	49788.00	49050	20230619	-39.86	27800	20230316	6.12	49050	-39.86	20230619	27800	6.12	20230316	49050	-39.86	20230619	27800	6.12	20230316	4.15	N	248170	500	22 억	229471	N	N	0	N	N
122	20230710	160901	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29300	-500	5	-1.68	1269250250	42935	70.99	29750	30000	29250	38700	20900	29800	29563.13	5.08	0	-2485	31433	30616	30133	29316	28833	30375	29075	23	8900	500	19660	50	1	4568286	1339	10.22	0.59	12	0.94	2868.00	49788.00	49050	20230619	-40.27	27800	20230316	5.40	49050	-40.27	20230619	27800	5.40	20230316	49050	-40.27	20230619	27800	5.40	20230316	4.27	N	248170	500	22 억	232207	N	N	1	N	N
123	20230710	150903	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	-450	5	-1.51	1181947350	39955	66.07	29750	30000	29350	38700	20900	29800	29581.72	5.08	0	-2282	31433	30616	30133	29316	28833	30375	29075	23	8900	500	19660	50	1	4568286	1341	10.23	0.59	12	0.87	2868.00	49788.00	49050	20230619	-40.16	27800	20230316	5.58	49050	-40.16	20230619	27800	5.58	20230316	49050	-40.16	20230619	27800	5.58	20230316	4.27	N	248170	500	22 억	232207	N	N	1	N	N
124	20230710	140854	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29750	-50	5	-0.17	934793950	31583	52.22	29750	30000	29350	38700	20900	29800	29597.73	5.08	0	589	31433	30616	30133	29316	28833	30375	29075	23	8900	500	19660	50	1	4568286	1359	10.37	0.60	12	0.69	2868.00	49788.00	49050	20230619	-39.35	27800	20230316	7.01	49050	-39.35	20230619	27800	7.01	20230316	49050	-39.35	20230619	27800	7.01	20230316	4.27	N	248170	500	22 억	232207	N	N	1	N	N
125	20230710	130843	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29700	-100	5	-0.34	856996500	28959	47.88	29750	30000	29350	38700	20900	29800	29593.13	5.08	0	1036	31433	30616	30133	29316	28833	30375	29075	23	8900	500	19660	50	1	4568286	1357	10.36	0.60	12	0.63	2868.00	49788.00	49050	20230619	-39.45	27800	20230316	6.83	49050	-39.45	20230619	27800	6.83	20230316	49050	-39.45	20230619	27800	6.83	20230316	4.27	N	248170	500	22 억	232207	N	N	1	N	N
126	20230710	120907	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29600	-200	5	-0.67	717769700	24263	40.12	29750	30000	29350	38700	20900	29800	29582.50	5.08	0	-331	31433	30616	30133	29316	28833	30375	29075	23	8900	500	19660	50	1	4568286	1352	10.32	0.59	12	0.53	2868.00	49788.00	49050	20230619	-39.65	27800	20230316	6.47	49050	-39.65	20230619	27800	6.47	20230316	49050	-39.65	20230619	27800	6.47	20230316	4.27	N	248170	500	22 억	232207	N	N	1	N	N
127	20230710	110904	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-400	5	-1.34	637355250	21539	35.62	29750	30000	29350	38700	20900	29800	29590.33	5.08	0	-7	31433	30616	30133	29316	28833	30375	29075	23	8900	500	19660	50	1	4568286	1343	10.25	0.59	12	0.47	2868.00	49788.00	49050	20230619	-40.06	27800	20230316	5.76	49050	-40.06	20230619	27800	5.76	20230316	49050	-40.06	20230619	27800	5.76	20230316	4.27	N	248170	500	22 억	232207	N	N	1	N	N
128	20230710	100906	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29650	-150	5	-0.50	301965150	10163	16.80	29750	30000	29400	38700	20900	29800	29711.82	5.08	0	575	31433	30616	30133	29316	28833	30375	29075	23	8900	500	19660	50	1	4568286	1354	10.34	0.60	12	0.22	2868.00	49788.00	49050	20230619	-39.55	27800	20230316	6.65	49050	-39.55	20230619	27800	6.65	20230316	49050	-39.55	20230619	27800	6.65	20230316	4.27	N	248170	500	22 억	232207	N	N	1	N	N
129	20230710	090856	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29700	-100	5	-0.34	102860950	3470	5.74	29750	29950	29400	38700	20900	29800	29640.91	5.08	0	341	31433	30616	30133	29316	28833	30375	29075	23	8900	500	19660	50	1	4568286	1357	10.36	0.60	12	0.08	2868.00	49788.00	49050	20230619	-39.45	27800	20230316	6.83	49050	-39.45	20230619	27800	6.83	20230316	49050	-39.45	20230619	27800	6.83	20230316	4.27	N	248170	500	22 억	232207	N	N	1	N	N
130	20230707	160854	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29800	-550	5	-1.81	1801060900	59736	71.32	29850	30950	29650	39450	21250	30350	30151.25	5.16	0	-1978	32216	31282	30716	29782	29216	31000	29500	23	9100	500	20030	50	1	4568286	1361	10.39	0.60	12	1.31	2868.00	49788.00	49050	20230619	-39.25	27800	20230316	7.19	49050	-39.25	20230619	27800	7.19	20230316	49050	-39.25	20230619	27800	7.19	20230316	4.51	N	248170	500	22 억	235705	N	N	1	N	N
131	20230707	150854	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29900	-450	5	-1.48	1690792300	56037	66.91	29850	30950	29650	39450	21250	30350	30172.78	5.16	0	-3250	32216	31282	30716	29782	29216	31000	29500	23	9100	500	20030	50	1	4568286	1366	10.43	0.60	12	1.23	2868.00	49788.00	49050	20230619	-39.04	27800	20230316	7.55	49050	-39.04	20230619	27800	7.55	20230316	49050	-39.04	20230619	27800	7.55	20230316	4.51	N	248170	500	22 억	235705	N	N	2	N	N
132	20230707	140911	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30150	-200	5	-0.66	1374760050	45444	54.26	29850	30950	29850	39450	21250	30350	30251.74	5.16	0	-5139	32216	31282	30716	29782	29216	31000	29500	23	9100	500	20030	50	1	4568286	1377	10.51	0.61	12	0.99	2868.00	49788.00	49050	20230619	-38.53	27800	20230316	8.45	49050	-38.53	20230619	27800	8.45	20230316	49050	-38.53	20230619	27800	8.45	20230316	4.51	N	248170	500	22 억	235705	N	N	2	N	N
133	20230707	130859	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30050	-300	5	-0.99	1289291750	42617	50.88	29850	30950	29850	39450	21250	30350	30252.99	5.16	0	-4667	32216	31282	30716	29782	29216	31000	29500	23	9100	500	20030	50	1	4568286	1373	10.48	0.60	12	0.93	2868.00	49788.00	49050	20230619	-38.74	27800	20230316	8.09	49050	-38.74	20230619	27800	8.09	20230316	49050	-38.74	20230619	27800	8.09	20230316	4.51	N	248170	500	22 억	235705	N	N	2	N	N
134	20230707	120903	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30300	-50	5	-0.16	1219313650	40295	48.11	29850	30950	29850	39450	21250	30350	30259.67	5.16	0	-4132	32216	31282	30716	29782	29216	31000	29500	23	9100	500	20030	50	1	4568286	1384	10.56	0.61	12	0.88	2868.00	49788.00	49050	20230619	-38.23	27800	20230316	8.99	49050	-38.23	20230619	27800	8.99	20230316	49050	-38.23	20230619	27800	8.99	20230316	4.51	N	248170	500	22 억	235705	N	N	2	N	N
135	20230707	110907	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30100	-250	5	-0.82	1097922000	36277	43.31	29850	30950	29850	39450	21250	30350	30264.96	5.16	0	-3530	32216	31282	30716	29782	29216	31000	29500	23	9100	500	20030	50	1	4568286	1375	10.50	0.60	12	0.79	2868.00	49788.00	49050	20230619	-38.63	27800	20230316	8.27	49050	-38.63	20230619	27800	8.27	20230316	49050	-38.63	20230619	27800	8.27	20230316	4.51	N	248170	500	22 억	235705	N	N	2	N	N
136	20230707	100854	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30000	-350	5	-1.15	730995700	24140	28.82	29850	30950	29850	39450	21250	30350	30281.51	5.16	0	-171	32216	31282	30716	29782	29216	31000	29500	23	9100	500	20030	50	1	4568286	1370	10.46	0.60	12	0.53	2868.00	49788.00	49050	20230619	-38.84	27800	20230316	7.91	49050	-38.84	20230619	27800	7.91	20230316	49050	-38.84	20230619	27800	7.91	20230316	4.51	N	248170	500	22 억	235705	N	N	2	N	N
137	20230707	090856	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30900	550	2	1.81	432595450	14261	17.03	29850	30950	29850	39450	21250	30350	30334.16	5.16	0	3178	32216	31282	30716	29782	29216	31000	29500	23	9100	500	20030	50	1	4568286	1412	10.77	0.62	12	0.31	2868.00	49788.00	49050	20230619	-37.00	27800	20230316	11.15	49050	-37.00	20230619	27800	11.15	20230316	49050	-37.00	20230619	27800	11.15	20230316	4.51	N	248170	500	22 억	235705	N	N	2	N	N
138	20230706	160855	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30350	-1400	5	-4.41	2519672450	82375	94.60	31450	31650	30150	41250	22250	31750	30587.81	4.95	0	9250	33616	32682	32016	31082	30416	32350	30750	23	9500	500	20950	50	1	4568286	1386	10.58	0.61	12	1.80	2868.00	49788.00	49050	20230619	-38.12	27800	20230316	9.17	49050	-38.12	20230619	27800	9.17	20230316	49050	-38.12	20230619	27800	9.17	20230316	4.42	N	248170	500	22 억	226142	N	N	2	N	N
139	20230706	150855	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30200	-1550	5	-4.88	2369305150	77414	88.91	31450	31650	30150	41250	22250	31750	30605.55	4.95	0	8537	33616	32682	32016	31082	30416	32350	30750	23	9500	500	20950	50	1	4568286	1380	10.53	0.61	12	1.69	2868.00	49788.00	49050	20230619	-38.43	27800	20230316	8.63	49050	-38.43	20230619	27800	8.63	20230316	49050	-38.43	20230619	27800	8.63	20230316	4.42	N	248170	500	22 억	226142	N	N	0	N	N
140	20230706	140856	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-1250	5	-3.94	2097313850	68448	78.61	31450	31650	30150	41250	22250	31750	30640.88	4.95	0	7375	33616	32682	32016	31082	30416	32350	30750	23	9500	500	20950	50	1	4568286	1393	10.63	0.61	12	1.50	2868.00	49788.00	49050	20230619	-37.82	27800	20230316	9.71	49050	-37.82	20230619	27800	9.71	20230316	49050	-37.82	20230619	27800	9.71	20230316	4.42	N	248170	500	22 억	226142	N	N	0	N	N
141	20230706	130854	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30400	-1350	5	-4.25	1723662950	56110	64.44	31450	31650	30400	41250	22250	31750	30719.24	4.95	0	3557	33616	32682	32016	31082	30416	32350	30750	23	9500	500	20950	50	1	4568286	1389	10.60	0.61	12	1.23	2868.00	49788.00	49050	20230619	-38.02	27800	20230316	9.35	49050	-38.02	20230619	27800	9.35	20230316	49050	-38.02	20230619	27800	9.35	20230316	4.42	N	248170	500	22 억	226142	N	N	0	N	N
142	20230706	120837	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-1250	5	-3.94	1555280900	50590	58.10	31450	31650	30400	41250	22250	31750	30742.73	4.95	0	4259	33616	32682	32016	31082	30416	32350	30750	23	9500	500	20950	50	1	4568286	1393	10.63	0.61	12	1.11	2868.00	49788.00	49050	20230619	-37.82	27800	20230316	9.71	49050	-37.82	20230619	27800	9.71	20230316	49050	-37.82	20230619	27800	9.71	20230316	4.42	N	248170	500	22 억	226142	N	N	0	N	N
143	20230706	110901	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30650	-1100	5	-3.46	1381713200	44898	51.56	31450	31650	30400	41250	22250	31750	30774.36	4.95	0	4848	33616	32682	32016	31082	30416	32350	30750	23	9500	500	20950	50	1	4568286	1400	10.69	0.62	12	0.98	2868.00	49788.00	49050	20230619	-37.51	27800	20230316	10.25	49050	-37.51	20230619	27800	10.25	20230316	49050	-37.51	20230619	27800	10.25	20230316	4.42	N	248170	500	22 억	226142	N	N	0	N	N
144	20230706	100856	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-1250	5	-3.94	1081366100	35075	40.28	31450	31650	30500	41250	22250	31750	30829.95	4.95	0	3535	33616	32682	32016	31082	30416	32350	30750	23	9500	500	20950	50	1	4568286	1393	10.63	0.61	12	0.77	2868.00	49788.00	49050	20230619	-37.82	27800	20230316	9.71	49050	-37.82	20230619	27800	9.71	20230316	49050	-37.82	20230619	27800	9.71	20230316	4.42	N	248170	500	22 억	226142	N	N	0	N	N
145	20230706	090853	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31200	-550	5	-1.73	126483900	4030	4.63	31450	31650	31200	41250	22250	31750	31385.04	4.95	0	116	33616	32682	32016	31082	30416	32350	30750	23	9500	500	20950	50	1	4568286	1425	10.88	0.63	12	0.09	2868.00	49788.00	49050	20230619	-36.39	27800	20230316	12.23	49050	-36.39	20230619	27800	12.23	20230316	49050	-36.39	20230619	27800	12.23	20230316	4.42	N	248170	500	22 억	226142	N	N	0	N	N
146	20230705	160851	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31750	-1250	5	-3.79	2697217750	85133	67.77	32900	32950	31350	42900	23100	33000	31677.48	4.75	0	9388	35200	34100	33100	32000	31000	33600	31500	23	9900	500	21780	50	1	4568286	1450	11.07	0.64	12	1.86	2868.00	49788.00	49050	20230619	-35.27	27800	20230316	14.21	49050	-35.27	20230619	27800	14.21	20230316	49050	-35.27	20230619	27800	14.21	20230316	4.60	N	248170	500	22 억	217170	N	N	0	N	N
147	20230705	150846	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31700	-1300	5	-3.94	2546789750	80388	63.99	32900	32950	31350	42900	23100	33000	31676.24	4.75	0	7110	35200	34100	33100	32000	31000	33600	31500	23	9900	500	21780	50	1	4568286	1448	11.05	0.64	12	1.76	2868.00	49788.00	49050	20230619	-35.37	27800	20230316	14.03	49050	-35.37	20230619	27800	14.03	20230316	49050	-35.37	20230619	27800	14.03	20230316	4.60	N	248170	500	22 억	217170	N	N	0	N	N
148	20230705	140838	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31600	-1400	5	-4.24	2304549450	72715	57.89	32900	32950	31350	42900	23100	33000	31687.45	4.75	0	3496	35200	34100	33100	32000	31000	33600	31500	23	9900	500	21780	50	1	4568286	1444	11.02	0.63	12	1.59	2868.00	49788.00	49050	20230619	-35.58	27800	20230316	13.67	49050	-35.58	20230619	27800	13.67	20230316	49050	-35.58	20230619	27800	13.67	20230316	4.60	N	248170	500	22 억	217170	N	N	0	N	N
149	20230705	130840	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31700	-1300	5	-3.94	2190901600	69124	55.03	32900	32950	31350	42900	23100	33000	31689.51	4.75	0	3089	35200	34100	33100	32000	31000	33600	31500	23	9900	500	21780	50	1	4568286	1448	11.05	0.64	12	1.51	2868.00	49788.00	49050	20230619	-35.37	27800	20230316	14.03	49050	-35.37	20230619	27800	14.03	20230316	49050	-35.37	20230619	27800	14.03	20230316	4.60	N	248170	500	22 억	217170	N	N	0	N	N
150	20230705	120839	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31500	-1500	5	-4.55	2055517400	64837	51.61	32900	32950	31350	42900	23100	33000	31696.78	4.75	0	2220	35200	34100	33100	32000	31000	33600	31500	23	9900	500	21780	50	1	4568286	1439	10.98	0.63	12	1.42	2868.00	49788.00	49050	20230619	-35.78	27800	20230316	13.31	49050	-35.78	20230619	27800	13.31	20230316	49050	-35.78	20230619	27800	13.31	20230316	4.60	N	248170	500	22 억	217170	N	N	0	N	N
151	20230705	110848	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31550	-1450	5	-4.39	1901212100	59934	47.71	32900	32950	31350	42900	23100	33000	31715.29	4.75	0	1873	35200	34100	33100	32000	31000	33600	31500	23	9900	500	21780	50	1	4568286	1441	11.00	0.63	12	1.31	2868.00	49788.00	49050	20230619	-35.68	27800	20230316	13.49	49050	-35.68	20230619	27800	13.49	20230316	49050	-35.68	20230619	27800	13.49	20230316	4.60	N	248170	500	22 억	217170	N	N	0	N	N
152	20230705	100841	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31700	-1300	5	-3.94	1538996150	48470	38.58	32900	32950	31350	42900	23100	33000	31743.69	4.75	0	3049	35200	34100	33100	32000	31000	33600	31500	23	9900	500	21780	50	1	4568286	1448	11.05	0.64	12	1.06	2868.00	49788.00	49050	20230619	-35.37	27800	20230316	14.03	49050	-35.37	20230619	27800	14.03	20230316	49050	-35.37	20230619	27800	14.03	20230316	4.60	N	248170	500	22 억	217170	N	N	0	N	N
153	20230705	090840	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31600	-1400	5	-4.24	609607550	19107	15.21	32900	32950	31350	42900	23100	33000	31887.35	4.75	0	1019	35200	34100	33100	32000	31000	33600	31500	23	9900	500	21780	50	1	4568286	1444	11.02	0.63	12	0.42	2868.00	49788.00	49050	20230619	-35.58	27800	20230316	13.67	49050	-35.58	20230619	27800	13.67	20230316	49050	-35.58	20230619	27800	13.67	20230316	4.60	N	248170	500	22 억	217170	N	N	0	N	N
154	20230704	160836	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33000	-300	5	-0.90	4035045050	121692	196.62	33200	34200	32100	43250	23350	33300	33157.84	4.97	0	-9957	34066	33682	33016	32632	31966	33875	32825	23	9950	500	21970	50	1	4568286	1508	11.51	0.66	12	2.66	2868.00	49788.00	49050	20230619	-32.72	27800	20230316	18.71	49050	-32.72	20230619	27800	18.71	20230316	49050	-32.72	20230619	27800	18.71	20230316	4.51	N	248170	500	22 억	226993	N	N	0	N	N
155	20230704	150827	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33000	-300	5	-0.90	3943727900	118924	192.15	33200	34200	32100	43250	23350	33300	33161.71	4.97	0	-10749	34066	33682	33016	32632	31966	33875	32825	23	9950	500	21970	50	1	4568286	1508	11.51	0.66	12	2.60	2868.00	49788.00	49050	20230619	-32.72	27800	20230316	18.71	49050	-32.72	20230619	27800	18.71	20230316	49050	-32.72	20230619	27800	18.71	20230316	4.51	N	248170	500	22 억	226993	N	N	0	N	N
156	20230704	140832	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33200	-100	5	-0.30	3554322650	107084	173.02	33200	34200	32100	43250	23350	33300	33191.88	4.97	0	-10371	34066	33682	33016	32632	31966	33875	32825	23	9950	500	21970	50	1	4568286	1517	11.58	0.67	12	2.34	2868.00	49788.00	49050	20230619	-32.31	27800	20230316	19.42	49050	-32.31	20230619	27800	19.42	20230316	49050	-32.31	20230619	27800	19.42	20230316	4.51	N	248170	500	22 억	226993	N	N	0	N	N
157	20230704	130820	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32900	-400	5	-1.20	1978844300	60208	97.28	33200	33950	32100	43250	23350	33300	32866.58	4.97	0	-4696	34066	33682	33016	32632	31966	33875	32825	23	9950	500	21970	50	1	4568286	1503	11.47	0.66	12	1.32	2868.00	49788.00	49050	20230619	-32.93	27800	20230316	18.35	49050	-32.93	20230619	27800	18.35	20230316	49050	-32.93	20230619	27800	18.35	20230316	4.51	N	248170	500	22 억	226993	N	N	0	N	N
158	20230704	120830	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33000	-300	5	-0.90	1257119950	38653	62.45	33200	33200	32100	43250	23350	33300	32522.61	4.97	0	-210	34066	33682	33016	32632	31966	33875	32825	23	9950	500	21970	50	1	4568286	1508	11.51	0.66	12	0.85	2868.00	49788.00	49050	20230619	-32.72	27800	20230316	18.71	49050	-32.72	20230619	27800	18.71	20230316	49050	-32.72	20230619	27800	18.71	20230316	4.51	N	248170	500	22 억	226993	N	N	0	N	N
159	20230704	110824	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32900	-400	5	-1.20	1099118300	33847	54.69	33200	33200	32100	43250	23350	33300	32472.40	4.97	0	-1808	34066	33682	33016	32632	31966	33875	32825	23	9950	500	21970	50	1	4568286	1503	11.47	0.66	12	0.74	2868.00	49788.00	49050	20230619	-32.93	27800	20230316	18.35	49050	-32.93	20230619	27800	18.35	20230316	49050	-32.93	20230619	27800	18.35	20230316	4.51	N	248170	500	22 억	226993	N	N	0	N	N
160	20230704	100820	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32150	-1150	5	-3.45	724270300	22366	36.14	33200	33200	32100	43250	23350	33300	32381.42	4.97	0	-5202	34066	33682	33016	32632	31966	33875	32825	23	9950	500	21970	50	1	4568286	1469	11.21	0.65	12	0.49	2868.00	49788.00	49050	20230619	-34.45	27800	20230316	15.65	49050	-34.45	20230619	27800	15.65	20230316	49050	-34.45	20230619	27800	15.65	20230316	4.51	N	248170	500	22 억	226993	N	N	0	N	N
161	20230704	090819	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32250	-1050	5	-3.15	222250800	6817	11.01	33200	33200	32150	43250	23350	33300	32599.35	4.97	0	-2776	34066	33682	33016	32632	31966	33875	32825	23	9950	500	21970	50	1	4568286	1473	11.24	0.65	12	0.15	2868.00	49788.00	49050	20230619	-34.25	27800	20230316	16.01	49050	-34.25	20230619	27800	16.01	20230316	49050	-34.25	20230619	27800	16.01	20230316	4.51	N	248170	500	22 억	226993	N	N	0	N	N
162	20230703	160812	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33300	950	2	2.94	2026618150	61396	62.96	32350	33400	32350	42050	22650	32350	33009.90	4.49	0	21521	33850	33100	32500	31750	31150	33475	32125	23	9700	500	21350	50	1	4568286	1521	11.61	0.67	12	1.34	2868.00	49788.00	49050	20230619	-32.11	27800	20230316	19.78	49050	-32.11	20230619	27800	19.78	20230316	49050	-32.11	20230619	27800	19.78	20230316	4.76	N	248170	500	22 억	205147	N	N	0	N	N
163	20230703	150821	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33050	700	2	2.16	1942901000	58875	60.38	32350	33400	32350	42050	22650	32350	33001.67	4.49	0	21281	33850	33100	32500	31750	31150	33475	32125	23	9700	500	21350	50	1	4568286	1510	11.52	0.66	12	1.29	2868.00	49788.00	49050	20230619	-32.62	27800	20230316	18.88	49050	-32.62	20230619	27800	18.88	20230316	49050	-32.62	20230619	27800	18.88	20230316	4.76	N	248170	500	22 억	205147	N	N	0	N	N
164	20230703	140818	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32950	600	2	1.85	1649198200	50018	51.29	32350	33400	32350	42050	22650	32350	32973.48	4.49	0	19392	33850	33100	32500	31750	31150	33475	32125	23	9700	500	21350	50	1	4568286	1505	11.49	0.66	12	1.09	2868.00	49788.00	49050	20230619	-32.82	27800	20230316	18.53	49050	-32.82	20230619	27800	18.53	20230316	49050	-32.82	20230619	27800	18.53	20230316	4.76	N	248170	500	22 억	205147	N	N	0	N	N
165	20230703	130813	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33050	700	2	2.16	1315815050	39842	40.86	32350	33400	32350	42050	22650	32350	33027.72	4.49	0	14653	33850	33100	32500	31750	31150	33475	32125	23	9700	500	21350	50	1	4568286	1510	11.52	0.66	12	0.87	2868.00	49788.00	49050	20230619	-32.62	27800	20230316	18.88	49050	-32.62	20230619	27800	18.88	20230316	49050	-32.62	20230619	27800	18.88	20230316	4.76	N	248170	500	22 억	205147	N	N	0	N	N
166	20230703	120821	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32900	550	2	1.70	1211090250	36670	37.60	32350	33400	32350	42050	22650	32350	33028.79	4.49	0	14279	33850	33100	32500	31750	31150	33475	32125	23	9700	500	21350	50	1	4568286	1503	11.47	0.66	12	0.80	2868.00	49788.00	49050	20230619	-32.93	27800	20230316	18.35	49050	-32.93	20230619	27800	18.35	20230316	49050	-32.93	20230619	27800	18.35	20230316	4.76	N	248170	500	22 억	205147	N	N	0	N	N
167	20230703	110815	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33350	1000	2	3.09	1052499600	31871	32.68	32350	33400	32350	42050	22650	32350	33026.09	4.49	0	13691	33850	33100	32500	31750	31150	33475	32125	23	9700	500	21350	50	1	4568286	1524	11.63	0.67	12	0.70	2868.00	49788.00	49050	20230619	-32.01	27800	20230316	19.96	49050	-32.01	20230619	27800	19.96	20230316	49050	-32.01	20230619	27800	19.96	20230316	4.76	N	248170	500	22 억	205147	N	N	0	N	N
168	20230703	100802	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	33000	650	2	2.01	724311100	21996	22.56	32350	33300	32350	42050	22650	32350	32932.16	4.49	0	10020	33850	33100	32500	31750	31150	33475	32125	23	9700	500	21350	50	1	4568286	1508	11.51	0.66	12	0.48	2868.00	49788.00	49050	20230619	-32.72	27800	20230316	18.71	49050	-32.72	20230619	27800	18.71	20230316	49050	-32.72	20230619	27800	18.71	20230316	4.76	N	248170	500	22 억	205147	N	N	0	N	N
169	20230703	090812	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32500	150	2	0.46	97149700	2989	3.07	32350	32700	32350	42050	22650	32350	32508.29	4.49	0	730	33850	33100	32500	31750	31150	33475	32125	23	9700	500	21350	50	1	4568286	1485	11.33	0.65	12	0.07	2868.00	49788.00	49050	20230619	-33.74	27800	20230316	16.91	49050	-33.74	20230619	27800	16.91	20230316	49050	-33.74	20230619	27800	16.91	20230316	4.76	N	248170	500	22 억	205147	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History