KissMeData/003960/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25500	900	2	3.66	335639750	13365	5.19	24950	25550	24550	31950	17250	24600	25113.25	4.36	0	3561	25433	25016	24583	24166	23733	25225	24375	458	7350	5000	18200	50	1	9164467	2337	3.28	0.44	12	0.15	7771.00	58507.00	33950	20230419	-24.89	22500	20221104	13.33	33950	-24.89	20230419	23100	10.39	20230726	33950	-24.89	20230419	22500	13.33	20221104	1.28	N	003960	5000	458 억	400014	N	N	1	N	N
3	20230731	150151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25550	950	2	3.86	322130750	12833	4.99	24950	25550	24550	31950	17250	24600	25101.75	4.36	0	3450	25433	25016	24583	24166	23733	25225	24375	458	7350	5000	18200	50	1	9164467	2342	3.29	0.44	12	0.14	7771.00	58507.00	33950	20230419	-24.74	22500	20221104	13.56	33950	-24.74	20230419	23100	10.61	20230726	33950	-24.74	20230419	22500	13.56	20221104	1.28	N	003960	5000	458 억	400014	N	N	4	N	N
4	20230731	140152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25000	400	2	1.63	201087950	8064	3.13	24950	25200	24550	31950	17250	24600	24936.50	4.36	0	2187	25433	25016	24583	24166	23733	25225	24375	458	7350	5000	18200	50	1	9164467	2291	3.22	0.43	12	0.09	7771.00	58507.00	33950	20230419	-26.36	22500	20221104	11.11	33950	-26.36	20230419	23100	8.23	20230726	33950	-26.36	20230419	22500	11.11	20221104	1.28	N	003960	5000	458 억	400014	N	N	4	N	N
5	20230731	130151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25050	450	2	1.83	151187350	6080	2.36	24950	25150	24550	31950	17250	24600	24866.34	4.36	0	1470	25433	25016	24583	24166	23733	25225	24375	458	7350	5000	18200	50	1	9164467	2296	3.22	0.43	12	0.07	7771.00	58507.00	33950	20230419	-26.22	22500	20221104	11.33	33950	-26.22	20230419	23100	8.44	20230726	33950	-26.22	20230419	22500	11.33	20221104	1.28	N	003960	5000	458 억	400014	N	N	4	N	N
6	20230731	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25000	400	2	1.63	147909350	5949	2.31	24950	25150	24550	31950	17250	24600	24862.89	4.36	0	1375	25433	25016	24583	24166	23733	25225	24375	458	7350	5000	18200	50	1	9164467	2291	3.22	0.43	12	0.06	7771.00	58507.00	33950	20230419	-26.36	22500	20221104	11.11	33950	-26.36	20230419	23100	8.23	20230726	33950	-26.36	20230419	22500	11.11	20221104	1.28	N	003960	5000	458 억	400014	N	N	4	N	N
7	20230731	110153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25000	400	2	1.63	94351900	3805	1.48	24950	25000	24550	31950	17250	24600	24796.82	4.36	0	8	25433	25016	24583	24166	23733	25225	24375	458	7350	5000	18200	50	1	9164467	2291	3.22	0.43	12	0.04	7771.00	58507.00	33950	20230419	-26.36	22500	20221104	11.11	33950	-26.36	20230419	23100	8.23	20230726	33950	-26.36	20230419	22500	11.11	20221104	1.28	N	003960	5000	458 억	400014	N	N	4	N	N
8	20230731	100152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24750	150	2	0.61	37163650	1504	0.58	24950	24950	24550	31950	17250	24600	24709.87	4.36	0	-148	25433	25016	24583	24166	23733	25225	24375	458	7350	5000	18200	50	1	9164467	2268	3.18	0.42	12	0.02	7771.00	58507.00	33950	20230419	-27.10	22500	20221104	10.00	33950	-27.10	20230419	23100	7.14	20230726	33950	-27.10	20230419	22500	10.00	20221104	1.28	N	003960	5000	458 억	400014	N	N	4	N	N
9	20230731	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24950	350	2	1.42	24950	1	0.00	24950	24950	24950	31950	17250	24600	24950.00	4.36	0	0	25433	25016	24583	24166	23733	25225	24375	458	7350	5000	18200	50	1	9164467	2287	3.21	0.43	12	0.00	7771.00	58507.00	33950	20230419	-26.51	22500	20221104	10.89	33950	-26.51	20230419	23100	8.01	20230726	33950	-26.51	20230419	22500	10.89	20221104	1.28	N	003960	5000	458 억	400014	N	N	4	N	N
10	20230728	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24600	250	2	1.03	204510900	8289	69.94	24200	25000	24150	31650	17050	24350	24672.57	4.34	0	2002	25216	24782	24166	23732	23116	25000	23950	458	7300	5000	18010	50	1	9164467	2254	3.17	0.42	12	0.09	7771.00	58507.00	33950	20230419	-27.54	22500	20221104	9.33	33950	-27.54	20230419	23100	6.49	20230726	33950	-27.54	20230419	22500	9.33	20221104	1.26	N	003960	5000	458 억	398017	N	N	4	N	N
11	20230728	150151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24600	250	2	1.03	197597750	8008	67.57	24200	25000	24150	31650	17050	24350	24675.04	4.34	0	1977	25216	24782	24166	23732	23116	25000	23950	458	7300	5000	18010	50	1	9164467	2254	3.17	0.42	12	0.09	7771.00	58507.00	33950	20230419	-27.54	22500	20221104	9.33	33950	-27.54	20230419	23100	6.49	20230726	33950	-27.54	20230419	22500	9.33	20221104	1.26	N	003960	5000	458 억	398017	N	N	0	N	N
12	20230728	140151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24750	400	2	1.64	184160300	7462	62.97	24200	25000	24150	31650	17050	24350	24679.75	4.34	0	1661	25216	24782	24166	23732	23116	25000	23950	458	7300	5000	18010	50	1	9164467	2268	3.18	0.42	12	0.08	7771.00	58507.00	33950	20230419	-27.10	22500	20221104	10.00	33950	-27.10	20230419	23100	7.14	20230726	33950	-27.10	20230419	22500	10.00	20221104	1.26	N	003960	5000	458 억	398017	N	N	0	N	N
13	20230728	130151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24700	350	2	1.44	174156200	7056	59.54	24200	25000	24150	31650	17050	24350	24682.00	4.34	0	1488	25216	24782	24166	23732	23116	25000	23950	458	7300	5000	18010	50	1	9164467	2264	3.18	0.42	12	0.08	7771.00	58507.00	33950	20230419	-27.25	22500	20221104	9.78	33950	-27.25	20230419	23100	6.93	20230726	33950	-27.25	20230419	22500	9.78	20221104	1.26	N	003960	5000	458 억	398017	N	N	0	N	N
14	20230728	120151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24800	450	2	1.85	155893650	6315	53.29	24200	25000	24150	31650	17050	24350	24686.25	4.34	0	1218	25216	24782	24166	23732	23116	25000	23950	458	7300	5000	18010	50	1	9164467	2273	3.19	0.42	12	0.07	7771.00	58507.00	33950	20230419	-26.95	22500	20221104	10.22	33950	-26.95	20230419	23100	7.36	20230726	33950	-26.95	20230419	22500	10.22	20221104	1.26	N	003960	5000	458 억	398017	N	N	0	N	N
15	20230728	110151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24600	250	2	1.03	107625750	4369	36.87	24200	25000	24150	31650	17050	24350	24633.96	4.34	0	-37	25216	24782	24166	23732	23116	25000	23950	458	7300	5000	18010	50	1	9164467	2254	3.17	0.42	12	0.05	7771.00	58507.00	33950	20230419	-27.54	22500	20221104	9.33	33950	-27.54	20230419	23100	6.49	20230726	33950	-27.54	20230419	22500	9.33	20221104	1.26	N	003960	5000	458 억	398017	N	N	0	N	N
16	20230728	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24550	200	2	0.82	49080350	2006	16.93	24200	24600	24150	31650	17050	24350	24466.77	4.34	0	-85	25216	24782	24166	23732	23116	25000	23950	458	7300	5000	18010	50	1	9164467	2250	3.16	0.42	12	0.02	7771.00	58507.00	33950	20230419	-27.69	22500	20221104	9.11	33950	-27.69	20230419	23100	6.28	20230726	33950	-27.69	20230419	22500	9.11	20221104	1.26	N	003960	5000	458 억	398017	N	N	0	N	N
17	20230728	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24150	-200	5	-0.82	628900	26	0.22	24200	24200	24150	31650	17050	24350	24188.46	4.34	0	-16	25216	24782	24166	23732	23116	25000	23950	458	7300	5000	18010	50	1	9164467	2213	3.11	0.41	12	0.00	7771.00	58507.00	33950	20230419	-28.87	22500	20221104	7.33	33950	-28.87	20230419	23100	4.55	20230726	33950	-28.87	20230419	22500	7.33	20221104	1.26	N	003960	5000	458 억	398017	N	N	0	N	N
18	20230727	160151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24350	450	2	1.88	288177500	11851	31.29	23550	24600	23550	31050	16750	23900	24316.71	4.35	-1831	-618	25300	24600	23850	23150	22400	24225	22775	458	7150	5000	17680	50	1	9164467	2232	3.13	0.42	12	0.13	7771.00	58507.00	33950	20230419	-28.28	22500	20221104	8.22	33950	-28.28	20230419	23100	5.41	20230726	33950	-28.28	20230419	22500	8.22	20221104	1.27	N	003960	5000	458 억	398678	N	N	0	N	N
19	20230727	150150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24400	500	2	2.09	256825950	10559	27.87	23550	24600	23550	31050	16750	23900	24322.94	4.35	-1831	-859	25300	24600	23850	23150	22400	24225	22775	458	7150	5000	17680	50	1	9164467	2236	3.14	0.42	12	0.12	7771.00	58507.00	33950	20230419	-28.13	22500	20221104	8.44	33950	-28.13	20230419	23100	5.63	20230726	33950	-28.13	20230419	22500	8.44	20221104	1.27	N	003960	5000	458 억	398678	N	N	0	N	N
20	20230727	140150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24500	600	2	2.51	209352400	8615	22.74	23550	24600	23550	31050	16750	23900	24300.92	4.35	-1831	-1372	25300	24600	23850	23150	22400	24225	22775	458	7150	5000	17680	50	1	9164467	2245	3.15	0.42	12	0.09	7771.00	58507.00	33950	20230419	-27.84	22500	20221104	8.89	33950	-27.84	20230419	23100	6.06	20230726	33950	-27.84	20230419	22500	8.89	20221104	1.27	N	003960	5000	458 억	398678	N	N	0	N	N
21	20230727	130151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24350	450	2	1.88	156670550	6459	17.05	23550	24500	23550	31050	16750	23900	24256.16	4.35	-1831	-1322	25300	24600	23850	23150	22400	24225	22775	458	7150	5000	17680	50	1	9164467	2232	3.13	0.42	12	0.07	7771.00	58507.00	33950	20230419	-28.28	22500	20221104	8.22	33950	-28.28	20230419	23100	5.41	20230726	33950	-28.28	20230419	22500	8.22	20221104	1.27	N	003960	5000	458 억	398678	N	N	0	N	N
22	20230727	120152	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24400	500	2	2.09	142610100	5882	15.53	23550	24500	23550	31050	16750	23900	24245.17	4.35	-1831	-1017	25300	24600	23850	23150	22400	24225	22775	458	7150	5000	17680	50	1	9164467	2236	3.14	0.42	12	0.06	7771.00	58507.00	33950	20230419	-28.13	22500	20221104	8.44	33950	-28.13	20230419	23100	5.63	20230726	33950	-28.13	20230419	22500	8.44	20221104	1.27	N	003960	5000	458 억	398678	N	N	0	N	N
23	20230727	110150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24300	400	2	1.67	93996750	3891	10.27	23550	24450	23550	31050	16750	23900	24157.48	4.35	-1831	-287	25300	24600	23850	23150	22400	24225	22775	458	7150	5000	17680	50	1	9164467	2227	3.13	0.42	12	0.04	7771.00	58507.00	33950	20230419	-28.42	22500	20221104	8.00	33950	-28.42	20230419	23100	5.19	20230726	33950	-28.42	20230419	22500	8.00	20221104	1.27	N	003960	5000	458 억	398678	N	N	0	N	N
24	20230727	100151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24100	200	2	0.84	39048400	1631	4.31	23550	24200	23550	31050	16750	23900	23941.39	4.35	-1831	91	25300	24600	23850	23150	22400	24225	22775	458	7150	5000	17680	50	1	9164467	2209	3.10	0.41	12	0.02	7771.00	58507.00	33950	20230419	-29.01	22500	20221104	7.11	33950	-29.01	20230419	23100	4.33	20230726	33950	-29.01	20230419	22500	7.11	20221104	1.27	N	003960	5000	458 억	398678	N	N	0	N	N
25	20230727	090151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	23550	-350	5	-1.46	1036200	44	0.12	23550	23550	23550	31050	16750	23900	23550.00	4.35	-1831	27	25300	24600	23850	23150	22400	24225	22775	458	7150	5000	17680	50	1	9164467	2158	3.03	0.40	12	0.00	7771.00	58507.00	33950	20230419	-30.63	22500	20221104	4.67	33950	-30.63	20230419	23100	1.95	20230726	33950	-30.63	20230419	22500	4.67	20221104	1.27	N	003960	5000	458 억	398678	N	N	0	N	N
26	20230726	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	23900	-300	5	-1.24	892501700	37856	36.53	24200	24550	23100	31450	16950	24200	23573.75	4.37	0	-1050	26233	25216	24483	23466	22733	24850	23100	458	7250	5000	17900	50	1	9164467	2190	3.08	0.41	12	0.41	7771.00	58507.00	33950	20230419	-29.60	22500	20221104	6.22	33950	-29.60	20230419	23100	3.46	20230726	33950	-29.60	20230419	22500	6.22	20221104	1.28	N	003960	5000	458 억	400509	N	N	4	N	N
27	20230726	150151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	23800	-400	5	-1.65	873728100	37062	35.76	24200	24550	23100	31450	16950	24200	23572.23	4.37	0	-1294	26233	25216	24483	23466	22733	24850	23100	458	7250	5000	17900	50	1	9164467	2181	3.06	0.41	12	0.40	7771.00	58507.00	33950	20230419	-29.90	22500	20221104	5.78	33950	-29.90	20230419	23100	3.03	20230726	33950	-29.90	20230419	22500	5.78	20221104	1.28	N	003960	5000	458 억	400509	N	N	4	N	N
28	20230726	140151	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	23550	-650	5	-2.69	670270100	28382	27.39	24200	24550	23100	31450	16950	24200	23612.93	4.37	0	-500	26233	25216	24483	23466	22733	24850	23100	458	7250	5000	17900	50	1	9164467	2158	3.03	0.40	12	0.31	7771.00	58507.00	33950	20230419	-30.63	22500	20221104	4.67	33950	-30.63	20230419	23100	1.95	20230726	33950	-30.63	20230419	22500	4.67	20221104	1.28	N	003960	5000	458 억	400509	N	N	4	N	N
29	20230726	130149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	23250	-950	5	-3.93	586737850	24793	23.93	24200	24550	23100	31450	16950	24200	23662.21	4.37	0	411	26233	25216	24483	23466	22733	24850	23100	458	7250	5000	17900	50	1	9164467	2131	2.99	0.40	12	0.27	7771.00	58507.00	33950	20230419	-31.52	22500	20221104	3.33	33950	-31.52	20230419	23100	0.65	20230726	33950	-31.52	20230419	22500	3.33	20221104	1.28	N	003960	5000	458 억	400509	N	N	4	N	N
30	20230726	120150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	23400	-800	5	-3.31	481991150	20309	19.60	24200	24550	23100	31450	16950	24200	23729.41	4.37	0	1605	26233	25216	24483	23466	22733	24850	23100	458	7250	5000	17900	50	1	9164467	2144	3.01	0.40	12	0.22	7771.00	58507.00	33950	20230419	-31.08	22500	20221104	4.00	33950	-31.08	20230419	23100	1.30	20230726	33950	-31.08	20230419	22500	4.00	20221104	1.28	N	003960	5000	458 억	400509	N	N	4	N	N
31	20230726	110149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	23400	-800	5	-3.31	446706450	18797	18.14	24200	24550	23100	31450	16950	24200	23761.27	4.37	0	1282	26233	25216	24483	23466	22733	24850	23100	458	7250	5000	17900	50	1	9164467	2144	3.01	0.40	12	0.21	7771.00	58507.00	33950	20230419	-31.08	22500	20221104	4.00	33950	-31.08	20230419	23100	1.30	20230726	33950	-31.08	20230419	22500	4.00	20221104	1.28	N	003960	5000	458 억	400509	N	N	4	N	N
32	20230726	100150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	23850	-350	5	-1.45	226807150	9462	9.13	24200	24550	23800	31450	16950	24200	23966.62	4.37	0	100	26233	25216	24483	23466	22733	24850	23100	458	7250	5000	17900	50	1	9164467	2186	3.07	0.41	12	0.10	7771.00	58507.00	33950	20230419	-29.75	22500	20221104	6.00	33950	-29.75	20230419	23750	0.42	20230725	33950	-29.75	20230419	22500	6.00	20221104	1.28	N	003960	5000	458 억	400509	N	N	4	N	N
33	20230726	090150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24200	0	3	0.00	8833000	365	0.35	24200	24200	24200	31450	16950	24200	24200.00	4.37	0	1	26233	25216	24483	23466	22733	24850	23100	458	7250	5000	17900	50	1	9164467	2218	3.11	0.41	12	0.00	7771.00	58507.00	33950	20230419	-28.72	22500	20221104	7.56	33950	-28.72	20230419	23750	1.89	20230725	33950	-28.72	20230419	22500	7.56	20221104	1.28	N	003960	5000	458 억	400509	N	N	4	N	N
34	20230725	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24200	-1100	5	-4.35	2511207500	103577	828.68	25000	25500	23750	32850	17750	25300	24244.84	4.17	0	16419	26100	25700	25500	25100	24900	25600	25000	458	7550	5000	18720	50	1	9164467	2218	3.11	0.41	12	1.13	7771.00	58507.00	33950	20230419	-28.72	22500	20221104	7.56	33950	-28.72	20230419	23750	1.89	20230725	33950	-28.72	20230419	22500	7.56	20221104	1.26	N	003960	5000	458 억	382320	N	N	4	N	N
35	20230725	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24300	-1000	5	-3.95	2444291450	100795	806.42	25000	25500	23750	32850	17750	25300	24250.13	4.17	0	16573	26100	25700	25500	25100	24900	25600	25000	458	7550	5000	18720	50	1	9164467	2227	3.13	0.42	12	1.10	7771.00	58507.00	33950	20230419	-28.42	22500	20221104	8.00	33950	-28.42	20230419	23750	2.32	20230725	33950	-28.42	20230419	22500	8.00	20221104	1.26	N	003960	5000	458 억	382320	N	N	0	N	N
36	20230725	140149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24050	-1250	5	-4.94	2371580900	97799	782.45	25000	25500	23750	32850	17750	25300	24249.54	4.17	0	17634	26100	25700	25500	25100	24900	25600	25000	458	7550	5000	18720	50	1	9164467	2204	3.09	0.41	12	1.07	7771.00	58507.00	33950	20230419	-29.16	22500	20221104	6.89	33950	-29.16	20230419	23750	1.26	20230725	33950	-29.16	20230419	22500	6.89	20221104	1.26	N	003960	5000	458 억	382320	N	N	0	N	N
37	20230725	130150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24000	-1300	5	-5.14	2117842400	87338	698.76	25000	25500	23750	32850	17750	25300	24248.81	4.17	0	22432	26100	25700	25500	25100	24900	25600	25000	458	7550	5000	18720	50	1	9164467	2199	3.09	0.41	12	0.95	7771.00	58507.00	33950	20230419	-29.31	22500	20221104	6.67	33950	-29.31	20230419	23750	1.05	20230725	33950	-29.31	20230419	22500	6.67	20221104	1.26	N	003960	5000	458 억	382320	N	N	0	N	N
38	20230725	120150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24200	-1100	5	-4.35	1827771500	75201	601.66	25000	25500	23800	32850	17750	25300	24305.15	4.17	0	21763	26100	25700	25500	25100	24900	25600	25000	458	7550	5000	18720	50	1	9164467	2218	3.11	0.41	12	0.82	7771.00	58507.00	33950	20230419	-28.72	22500	20221104	7.56	33950	-28.72	20230419	23800	1.68	20230725	33950	-28.72	20230419	22500	7.56	20221104	1.26	N	003960	5000	458 억	382320	N	N	0	N	N
39	20230725	110149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24250	-1050	5	-4.15	1363496200	55936	447.52	25000	25500	23800	32850	17750	25300	24376.00	4.17	0	18311	26100	25700	25500	25100	24900	25600	25000	458	7550	5000	18720	50	1	9164467	2222	3.12	0.41	12	0.61	7771.00	58507.00	33950	20230419	-28.57	22500	20221104	7.78	33950	-28.57	20230419	23800	1.89	20230725	33950	-28.57	20230419	22500	7.78	20221104	1.26	N	003960	5000	458 억	382320	N	N	0	N	N
40	20230725	100149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25400	100	2	0.40	91991050	3672	29.38	25000	25500	24900	32850	17750	25300	25052.03	4.17	0	922	26100	25700	25500	25100	24900	25600	25000	458	7550	5000	18720	50	1	9164467	2328	3.27	0.43	12	0.04	7771.00	58507.00	33950	20230419	-25.18	22500	20221104	12.89	33950	-25.18	20230419	24050	5.61	20230316	33950	-25.18	20230419	22500	12.89	20221104	1.26	N	003960	5000	458 억	382320	N	N	0	N	N
41	20230725	090149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25300	0	3	0.00	19876600	795	6.36	25000	25300	25000	32850	17750	25300	25002.01	4.17	0	56	26100	25700	25500	25100	24900	25600	25000	458	7550	5000	18720	50	1	9164467	2319	3.26	0.43	12	0.01	7771.00	58507.00	33950	20230419	-25.48	22500	20221104	12.44	33950	-25.48	20230419	24050	5.20	20230316	33950	-25.48	20230419	22500	12.44	20221104	1.26	N	003960	5000	458 억	382320	N	N	0	N	N
42	20230724	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25300	-650	5	-2.50	317398150	12462	139.52	25700	25900	25300	33700	18200	25950	25469.29	4.18	0	-475	26316	26132	25866	25682	25416	26225	25775	458	7750	5000	19200	50	1	9164467	2319	3.26	0.43	12	0.14	7771.00	58507.00	33950	20230419	-25.48	22500	20221104	12.44	33950	-25.48	20230419	24050	5.20	20230316	33950	-25.48	20230419	22500	12.44	20221104	1.24	N	003960	5000	458 억	382749	N	N	0	N	N
43	20230724	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25550	-400	5	-1.54	301135050	11821	132.34	25700	25900	25400	33700	18200	25950	25474.58	4.18	0	-509	26316	26132	25866	25682	25416	26225	25775	458	7750	5000	19200	50	1	9164467	2342	3.29	0.44	12	0.13	7771.00	58507.00	33950	20230419	-24.74	22500	20221104	13.56	33950	-24.74	20230419	24050	6.24	20230316	33950	-24.74	20230419	22500	13.56	20221104	1.24	N	003960	5000	458 억	382749	N	N	0	N	N
44	20230724	140147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25450	-500	5	-1.93	274211900	10762	120.49	25700	25900	25400	33700	18200	25950	25479.64	4.18	0	-709	26316	26132	25866	25682	25416	26225	25775	458	7750	5000	19200	50	1	9164467	2332	3.27	0.43	12	0.12	7771.00	58507.00	33950	20230419	-25.04	22500	20221104	13.11	33950	-25.04	20230419	24050	5.82	20230316	33950	-25.04	20230419	22500	13.11	20221104	1.24	N	003960	5000	458 억	382749	N	N	0	N	N
45	20230724	130149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25450	-500	5	-1.93	198069800	7767	86.96	25700	25900	25400	33700	18200	25950	25501.45	4.18	0	-748	26316	26132	25866	25682	25416	26225	25775	458	7750	5000	19200	50	1	9164467	2332	3.27	0.43	12	0.08	7771.00	58507.00	33950	20230419	-25.04	22500	20221104	13.11	33950	-25.04	20230419	24050	5.82	20230316	33950	-25.04	20230419	22500	13.11	20221104	1.24	N	003960	5000	458 억	382749	N	N	0	N	N
46	20230724	120148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25450	-500	5	-1.93	162390800	6369	71.31	25700	25900	25400	33700	18200	25950	25497.06	4.18	0	-617	26316	26132	25866	25682	25416	26225	25775	458	7750	5000	19200	50	1	9164467	2332	3.27	0.43	12	0.07	7771.00	58507.00	33950	20230419	-25.04	22500	20221104	13.11	33950	-25.04	20230419	24050	5.82	20230316	33950	-25.04	20230419	22500	13.11	20221104	1.24	N	003960	5000	458 억	382749	N	N	0	N	N
47	20230724	110149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25450	-500	5	-1.93	121954700	4785	53.57	25700	25700	25400	33700	18200	25950	25486.88	4.18	0	-411	26316	26132	25866	25682	25416	26225	25775	458	7750	5000	19200	50	1	9164467	2332	3.27	0.43	12	0.05	7771.00	58507.00	33950	20230419	-25.04	22500	20221104	13.11	33950	-25.04	20230419	24050	5.82	20230316	33950	-25.04	20230419	22500	13.11	20221104	1.24	N	003960	5000	458 억	382749	N	N	0	N	N
48	20230724	100147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25500	-450	5	-1.73	76329050	2991	33.49	25700	25700	25400	33700	18200	25950	25519.58	4.18	0	-351	26316	26132	25866	25682	25416	26225	25775	458	7750	5000	19200	50	1	9164467	2337	3.28	0.44	12	0.03	7771.00	58507.00	33950	20230419	-24.89	22500	20221104	13.33	33950	-24.89	20230419	24050	6.03	20230316	33950	-24.89	20230419	22500	13.33	20221104	1.24	N	003960	5000	458 억	382749	N	N	0	N	N
49	20230724	090148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25650	-300	5	-1.16	4111950	160	1.79	25700	25700	25650	33700	18200	25950	25699.69	4.18	0	0	26316	26132	25866	25682	25416	26225	25775	458	7750	5000	19200	50	1	9164467	2351	3.30	0.44	12	0.00	7771.00	58507.00	33950	20230419	-24.45	22500	20221104	14.00	33950	-24.45	20230419	24050	6.65	20230316	33950	-24.45	20230419	22500	14.00	20221104	1.24	N	003960	5000	458 억	382749	N	N	0	N	N
50	20230721	160148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25950	-100	5	-0.38	227717050	8811	102.05	25600	26050	25600	33850	18250	26050	25843.59	4.18	0	-188	26783	26416	25883	25516	24983	26600	25700	458	7800	5000	19270	50	1	9164467	2378	3.34	0.44	12	0.10	7771.00	58507.00	33950	20230419	-23.56	22500	20221104	15.33	33950	-23.56	20230419	24050	7.90	20230316	33950	-23.56	20230419	22500	15.33	20221104	1.26	N	003960	5000	458 억	382700	N	N	4	N	N
51	20230721	150149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25850	-200	5	-0.77	207510050	8030	93.00	25600	26050	25600	33850	18250	26050	25841.85	4.18	0	-300	26783	26416	25883	25516	24983	26600	25700	458	7800	5000	19270	50	1	9164467	2369	3.33	0.44	12	0.09	7771.00	58507.00	33950	20230419	-23.86	22500	20221104	14.89	33950	-23.86	20230419	24050	7.48	20230316	33950	-23.86	20230419	22500	14.89	20221104	1.26	N	003960	5000	458 억	382700	N	N	4	N	N
52	20230721	140147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25900	-150	5	-0.58	194418350	7524	87.14	25600	26050	25600	33850	18250	26050	25839.76	4.18	0	-453	26783	26416	25883	25516	24983	26600	25700	458	7800	5000	19270	50	1	9164467	2374	3.33	0.44	12	0.08	7771.00	58507.00	33950	20230419	-23.71	22500	20221104	15.11	33950	-23.71	20230419	24050	7.69	20230316	33950	-23.71	20230419	22500	15.11	20221104	1.26	N	003960	5000	458 억	382700	N	N	4	N	N
53	20230721	130147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25950	-100	5	-0.38	151445000	5870	67.99	25600	26050	25600	33850	18250	26050	25799.83	4.18	0	-291	26783	26416	25883	25516	24983	26600	25700	458	7800	5000	19270	50	1	9164467	2378	3.34	0.44	12	0.06	7771.00	58507.00	33950	20230419	-23.56	22500	20221104	15.33	33950	-23.56	20230419	24050	7.90	20230316	33950	-23.56	20230419	22500	15.33	20221104	1.26	N	003960	5000	458 억	382700	N	N	4	N	N
54	20230721	120149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25700	-350	5	-1.34	51712900	2011	23.29	25600	25900	25600	33850	18250	26050	25715.02	4.18	0	99	26783	26416	25883	25516	24983	26600	25700	458	7800	5000	19270	50	1	9164467	2355	3.31	0.44	12	0.02	7771.00	58507.00	33950	20230419	-24.30	22500	20221104	14.22	33950	-24.30	20230419	24050	6.86	20230316	33950	-24.30	20230419	22500	14.22	20221104	1.26	N	003960	5000	458 억	382700	N	N	4	N	N
55	20230721	110149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25850	-200	5	-0.77	41149750	1601	18.54	25600	25900	25600	33850	18250	26050	25702.53	4.18	0	317	26783	26416	25883	25516	24983	26600	25700	458	7800	5000	19270	50	1	9164467	2369	3.33	0.44	12	0.02	7771.00	58507.00	33950	20230419	-23.86	22500	20221104	14.89	33950	-23.86	20230419	24050	7.48	20230316	33950	-23.86	20230419	22500	14.89	20221104	1.26	N	003960	5000	458 억	382700	N	N	4	N	N
56	20230721	100149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25850	-200	5	-0.77	31559350	1229	14.23	25600	25850	25600	33850	18250	26050	25678.89	4.18	0	290	26783	26416	25883	25516	24983	26600	25700	458	7800	5000	19270	50	1	9164467	2369	3.33	0.44	12	0.01	7771.00	58507.00	33950	20230419	-23.86	22500	20221104	14.89	33950	-23.86	20230419	24050	7.48	20230316	33950	-23.86	20230419	22500	14.89	20221104	1.26	N	003960	5000	458 억	382700	N	N	4	N	N
57	20230721	090148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	-450	5	-1.73	12876800	503	5.83	25600	25600	25600	33850	18250	26050	25600.00	4.18	0	39	26783	26416	25883	25516	24983	26600	25700	458	7800	5000	19270	50	1	9164467	2346	3.29	0.44	12	0.01	7771.00	58507.00	33950	20230419	-24.59	22500	20221104	13.78	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22500	13.78	20221104	1.26	N	003960	5000	458 억	382700	N	N	4	N	N
58	20230720	160148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26050	450	2	1.76	222927600	8634	60.59	25600	26250	25350	33250	17950	25600	25817.93	4.18	0	-36	26400	26000	25700	25300	25000	25850	25150	458	7650	5000	18940	50	1	9164467	2387	3.35	0.45	12	0.09	7771.00	58507.00	33950	20230419	-23.27	22500	20221104	15.78	33950	-23.27	20230419	24050	8.32	20230316	33950	-23.27	20230419	22500	15.78	20221104	1.23	N	003960	5000	458 억	382649	N	N	4	N	N
59	20230720	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25850	250	2	0.98	187814100	7284	51.12	25600	26250	25350	33250	17950	25600	25784.50	4.18	0	17	26400	26000	25700	25300	25000	25850	25150	458	7650	5000	18940	50	1	9164467	2369	3.33	0.44	12	0.08	7771.00	58507.00	33950	20230419	-23.86	22500	20221104	14.89	33950	-23.86	20230419	24050	7.48	20230316	33950	-23.86	20230419	22500	14.89	20221104	1.23	N	003960	5000	458 억	382649	N	N	3	N	N
60	20230720	140147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25850	250	2	0.98	129793250	5031	35.31	25600	26250	25350	33250	17950	25600	25798.74	4.18	0	-229	26400	26000	25700	25300	25000	25850	25150	458	7650	5000	18940	50	1	9164467	2369	3.33	0.44	12	0.05	7771.00	58507.00	33950	20230419	-23.86	22500	20221104	14.89	33950	-23.86	20230419	24050	7.48	20230316	33950	-23.86	20230419	22500	14.89	20221104	1.23	N	003960	5000	458 억	382649	N	N	3	N	N
61	20230720	130147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25950	350	2	1.37	110703050	4294	30.14	25600	26250	25350	33250	17950	25600	25780.91	4.18	0	-686	26400	26000	25700	25300	25000	25850	25150	458	7650	5000	18940	50	1	9164467	2378	3.34	0.44	12	0.05	7771.00	58507.00	33950	20230419	-23.56	22500	20221104	15.33	33950	-23.56	20230419	24050	7.90	20230316	33950	-23.56	20230419	22500	15.33	20221104	1.23	N	003960	5000	458 억	382649	N	N	3	N	N
62	20230720	120148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26100	500	2	1.95	101344750	3934	27.61	25600	26250	25350	33250	17950	25600	25761.29	4.18	0	-717	26400	26000	25700	25300	25000	25850	25150	458	7650	5000	18940	50	1	9164467	2392	3.36	0.45	12	0.04	7771.00	58507.00	33950	20230419	-23.12	22500	20221104	16.00	33950	-23.12	20230419	24050	8.52	20230316	33950	-23.12	20230419	22500	16.00	20221104	1.23	N	003960	5000	458 억	382649	N	N	3	N	N
63	20230720	110148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25700	100	2	0.39	56492950	2211	15.52	25600	25850	25350	33250	17950	25600	25550.84	4.18	0	-608	26400	26000	25700	25300	25000	25850	25150	458	7650	5000	18940	50	1	9164467	2355	3.31	0.44	12	0.02	7771.00	58507.00	33950	20230419	-24.30	22500	20221104	14.22	33950	-24.30	20230419	24050	6.86	20230316	33950	-24.30	20230419	22500	14.22	20221104	1.23	N	003960	5000	458 억	382649	N	N	3	N	N
64	20230720	100147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	0	3	0.00	34050800	1334	9.36	25600	25650	25350	33250	17950	25600	25525.28	4.18	0	-425	26400	26000	25700	25300	25000	25850	25150	458	7650	5000	18940	50	1	9164467	2346	3.29	0.44	12	0.01	7771.00	58507.00	33950	20230419	-24.59	22500	20221104	13.78	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22500	13.78	20221104	1.23	N	003960	5000	458 억	382649	N	N	3	N	N
65	20230720	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	0	3	0.00	6808600	266	1.87	25600	25600	25500	33250	17950	25600	25596.23	4.18	0	-10	26400	26000	25700	25300	25000	25850	25150	458	7650	5000	18940	50	1	9164467	2346	3.29	0.44	12	0.00	7771.00	58507.00	33950	20230419	-24.59	22500	20221104	13.78	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22500	13.78	20221104	1.23	N	003960	5000	458 억	382649	N	N	3	N	N
66	20230719	160150	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	-500	5	-1.92	364561000	14248	40.43	26050	26100	25400	33900	18300	26100	25586.82	4.19	0	-1160	27866	26982	26416	25532	24966	26700	25250	458	7800	5000	19310	50	1	9164467	2346	3.29	0.44	12	0.16	7771.00	58507.00	33950	20230419	-24.59	22500	20221104	13.78	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22500	13.78	20221104	1.24	N	003960	5000	458 억	384102	N	N	3	N	N
67	20230719	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	-500	5	-1.92	310944800	12144	34.46	26050	26100	25400	33900	18300	26100	25604.81	4.19	0	-1502	27866	26982	26416	25532	24966	26700	25250	458	7800	5000	19310	50	1	9164467	2346	3.29	0.44	12	0.13	7771.00	58507.00	33950	20230419	-24.59	22500	20221104	13.78	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22500	13.78	20221104	1.24	N	003960	5000	458 억	384102	N	N	11	N	N
68	20230719	140149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25450	-650	5	-2.49	284330050	11106	31.51	26050	26100	25400	33900	18300	26100	25601.48	4.19	0	-778	27866	26982	26416	25532	24966	26700	25250	458	7800	5000	19310	50	1	9164467	2332	3.27	0.43	12	0.12	7771.00	58507.00	33950	20230419	-25.04	22500	20221104	13.11	33950	-25.04	20230419	24050	5.82	20230316	33950	-25.04	20230419	22500	13.11	20221104	1.24	N	003960	5000	458 억	384102	N	N	11	N	N
69	20230719	130148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	-500	5	-1.92	266733600	10416	29.55	26050	26100	25400	33900	18300	26100	25608.06	4.19	0	-1038	27866	26982	26416	25532	24966	26700	25250	458	7800	5000	19310	50	1	9164467	2346	3.29	0.44	12	0.11	7771.00	58507.00	33950	20230419	-24.59	22500	20221104	13.78	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22500	13.78	20221104	1.24	N	003960	5000	458 억	384102	N	N	11	N	N
70	20230719	120149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25550	-550	5	-2.11	255901250	9993	28.35	26050	26100	25400	33900	18300	26100	25608.05	4.19	0	-981	27866	26982	26416	25532	24966	26700	25250	458	7800	5000	19310	50	1	9164467	2342	3.29	0.44	12	0.11	7771.00	58507.00	33950	20230419	-24.74	22500	20221104	13.56	33950	-24.74	20230419	24050	6.24	20230316	33950	-24.74	20230419	22500	13.56	20221104	1.24	N	003960	5000	458 억	384102	N	N	11	N	N
71	20230719	110149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25500	-600	5	-2.30	238482750	9310	26.42	26050	26100	25400	33900	18300	26100	25615.76	4.19	0	-1005	27866	26982	26416	25532	24966	26700	25250	458	7800	5000	19310	50	1	9164467	2337	3.28	0.44	12	0.10	7771.00	58507.00	33950	20230419	-24.89	22500	20221104	13.33	33950	-24.89	20230419	24050	6.03	20230316	33950	-24.89	20230419	22500	13.33	20221104	1.24	N	003960	5000	458 억	384102	N	N	11	N	N
72	20230719	100148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25500	-600	5	-2.30	178163650	6958	19.74	26050	26100	25400	33900	18300	26100	25605.58	4.19	0	-656	27866	26982	26416	25532	24966	26700	25250	458	7800	5000	19310	50	1	9164467	2337	3.28	0.44	12	0.08	7771.00	58507.00	33950	20230419	-24.89	22500	20221104	13.33	33950	-24.89	20230419	24050	6.03	20230316	33950	-24.89	20230419	22500	13.33	20221104	1.24	N	003960	5000	458 억	384102	N	N	11	N	N
73	20230719	090149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26100	0	3	0.00	729500	28	0.08	26050	26100	26050	33900	18300	26100	26053.57	4.19	0	0	27866	26982	26416	25532	24966	26700	25250	458	7800	5000	19310	50	1	9164467	2392	3.36	0.45	12	0.00	7771.00	58507.00	33950	20230419	-23.12	22500	20221104	16.00	33950	-23.12	20230419	24050	8.52	20230316	33950	-23.12	20230419	22500	16.00	20221104	1.24	N	003960	5000	458 억	384102	N	N	11	N	N
74	20230718	160148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26100	-200	5	-0.76	932939350	35153	453.35	26250	27300	25850	34150	18450	26300	26539.41	4.25	0	-5115	26600	26450	26200	26050	25800	26525	26125	458	7850	5000	19460	50	1	9164467	2392	3.36	0.45	12	0.38	7771.00	58507.00	33950	20230419	-23.12	22300	20220715	17.04	33950	-23.12	20230419	24050	8.52	20230316	33950	-23.12	20230419	22500	16.00	20221104	1.24	N	003960	5000	458 억	389815	N	N	11	N	N
75	20230718	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25900	-400	5	-1.52	920305450	34668	447.10	26250	27300	25850	34150	18450	26300	26546.25	4.25	0	-5009	26600	26450	26200	26050	25800	26525	26125	458	7850	5000	19460	50	1	9164467	2374	3.33	0.44	12	0.38	7771.00	58507.00	33950	20230419	-23.71	22300	20220715	16.14	33950	-23.71	20230419	24050	7.69	20230316	33950	-23.71	20230419	22500	15.11	20221104	1.24	N	003960	5000	458 억	389815	N	N	30	N	N
76	20230718	140147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26200	-100	5	-0.38	787565450	29556	381.17	26250	27300	26150	34150	18450	26300	26646.55	4.25	0	-6292	26600	26450	26200	26050	25800	26525	26125	458	7850	5000	19460	50	1	9164467	2401	3.37	0.45	12	0.32	7771.00	58507.00	33950	20230419	-22.83	22300	20220715	17.49	33950	-22.83	20230419	24050	8.94	20230316	33950	-22.83	20230419	22500	16.44	20221104	1.24	N	003960	5000	458 억	389815	N	N	30	N	N
77	20230718	130148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26350	50	2	0.19	727593150	27273	351.73	26250	27300	26200	34150	18450	26300	26678.15	4.25	0	-5861	26600	26450	26200	26050	25800	26525	26125	458	7850	5000	19460	50	1	9164467	2415	3.39	0.45	12	0.30	7771.00	58507.00	33950	20230419	-22.39	22300	20220715	18.16	33950	-22.39	20230419	24050	9.56	20230316	33950	-22.39	20230419	22500	17.11	20221104	1.24	N	003960	5000	458 억	389815	N	N	30	N	N
78	20230718	120148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26400	100	2	0.38	697818650	26144	337.17	26250	27300	26200	34150	18450	26300	26691.35	4.25	0	-5043	26600	26450	26200	26050	25800	26525	26125	458	7850	5000	19460	50	1	9164467	2419	3.40	0.45	12	0.29	7771.00	58507.00	33950	20230419	-22.24	22300	20220715	18.39	33950	-22.24	20230419	24050	9.77	20230316	33950	-22.24	20230419	22500	17.33	20221104	1.24	N	003960	5000	458 억	389815	N	N	30	N	N
79	20230718	110148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26400	100	2	0.38	644144550	24109	310.92	26250	27300	26200	34150	18450	26300	26718.01	4.25	0	-4255	26600	26450	26200	26050	25800	26525	26125	458	7850	5000	19460	50	1	9164467	2419	3.40	0.45	12	0.26	7771.00	58507.00	33950	20230419	-22.24	22300	20220715	18.39	33950	-22.24	20230419	24050	9.77	20230316	33950	-22.24	20230419	22500	17.33	20221104	1.24	N	003960	5000	458 억	389815	N	N	30	N	N
80	20230718	100148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26350	50	2	0.19	622451100	23288	300.34	26250	27300	26200	34150	18450	26300	26728.41	4.25	0	-3911	26600	26450	26200	26050	25800	26525	26125	458	7850	5000	19460	50	1	9164467	2415	3.39	0.45	12	0.25	7771.00	58507.00	33950	20230419	-22.39	22300	20220715	18.16	33950	-22.39	20230419	24050	9.56	20230316	33950	-22.39	20230419	22500	17.11	20221104	1.24	N	003960	5000	458 억	389815	N	N	30	N	N
81	20230718	090146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26600	300	2	1.14	25478950	964	12.43	26250	26800	26250	34150	18450	26300	26430.45	4.25	0	77	26600	26450	26200	26050	25800	26525	26125	458	7850	5000	19460	50	1	9164467	2438	3.42	0.45	12	0.01	7771.00	58507.00	33950	20230419	-21.65	22300	20220715	19.28	33950	-21.65	20230419	24050	10.60	20230316	33950	-21.65	20230419	22500	18.22	20221104	1.24	N	003960	5000	458 억	389815	N	N	30	N	N
82	20230717	160148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	250	2	0.96	194267700	7408	71.39	26200	26350	25950	33850	18250	26050	26224.03	4.26	0	-926	26583	26316	25883	25616	25183	26450	25750	458	7800	5000	19270	50	1	9164467	2410	3.38	0.45	12	0.08	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22500	16.89	20221104	1.26	N	003960	5000	458 억	390853	N	N	30	N	N
83	20230717	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	250	2	0.96	183966950	7016	67.61	26200	26350	25950	33850	18250	26050	26221.06	4.26	0	-1054	26583	26316	25883	25616	25183	26450	25750	458	7800	5000	19270	50	1	9164467	2410	3.38	0.45	12	0.08	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22500	16.89	20221104	1.26	N	003960	5000	458 억	390853	N	N	20	N	N
84	20230717	140148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	250	2	0.96	150905550	5759	55.50	26200	26300	25950	33850	18250	26050	26203.43	4.26	0	-1137	26583	26316	25883	25616	25183	26450	25750	458	7800	5000	19270	50	1	9164467	2410	3.38	0.45	12	0.06	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22500	16.89	20221104	1.26	N	003960	5000	458 억	390853	N	N	20	N	N
85	20230717	130146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26250	200	2	0.77	119506250	4563	43.97	26200	26300	25950	33850	18250	26050	26190.28	4.26	0	-1173	26583	26316	25883	25616	25183	26450	25750	458	7800	5000	19270	50	1	9164467	2406	3.38	0.45	12	0.05	7771.00	58507.00	33950	20230419	-22.68	22300	20220715	17.71	33950	-22.68	20230419	24050	9.15	20230316	33950	-22.68	20230419	22500	16.67	20221104	1.26	N	003960	5000	458 억	390853	N	N	20	N	N
86	20230717	120149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	250	2	0.96	86573350	3307	31.87	26200	26300	25950	33850	18250	26050	26178.82	4.26	0	-732	26583	26316	25883	25616	25183	26450	25750	458	7800	5000	19270	50	1	9164467	2410	3.38	0.45	12	0.04	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22500	16.89	20221104	1.26	N	003960	5000	458 억	390853	N	N	20	N	N
87	20230717	110147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26150	100	2	0.38	50876900	1948	18.77	26200	26300	25950	33850	18250	26050	26117.51	4.26	0	-538	26583	26316	25883	25616	25183	26450	25750	458	7800	5000	19270	50	1	9164467	2397	3.37	0.45	12	0.02	7771.00	58507.00	33950	20230419	-22.97	22300	20220715	17.26	33950	-22.97	20230419	24050	8.73	20230316	33950	-22.97	20230419	22500	16.22	20221104	1.26	N	003960	5000	458 억	390853	N	N	20	N	N
88	20230717	100147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26000	-50	5	-0.19	33978350	1303	12.56	26200	26200	26000	33850	18250	26050	26077.01	4.26	0	-450	26583	26316	25883	25616	25183	26450	25750	458	7800	5000	19270	50	1	9164467	2383	3.35	0.44	12	0.01	7771.00	58507.00	33950	20230419	-23.42	22300	20220715	16.59	33950	-23.42	20230419	24050	8.11	20230316	33950	-23.42	20230419	22500	15.56	20221104	1.26	N	003960	5000	458 억	390853	N	N	20	N	N
89	20230717	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26200	150	2	0.58	5973600	228	2.20	26200	26200	26200	33850	18250	26050	26200.00	4.26	0	-16	26583	26316	25883	25616	25183	26450	25750	458	7800	5000	19270	50	1	9164467	2401	3.37	0.45	12	0.00	7771.00	58507.00	33950	20230419	-22.83	22300	20220715	17.49	33950	-22.83	20230419	24050	8.94	20230316	33950	-22.83	20230419	22500	16.44	20221104	1.26	N	003960	5000	458 억	390853	N	N	20	N	N
90	20230714	160146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26050	100	2	0.39	267000900	10377	82.71	25950	26150	25450	33700	18200	25950	25729.88	4.28	0	-833	26650	26300	25800	25450	24950	26475	25625	458	7750	5000	19200	50	1	9164467	2387	3.35	0.45	12	0.11	7771.00	58507.00	33950	20230419	-23.27	22300	20220715	16.82	33950	-23.27	20230419	24050	8.32	20230316	33950	-23.27	20230419	22300	16.82	20220715	1.26	N	003960	5000	458 억	392355	N	N	20	N	N
91	20230714	150148	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26050	100	2	0.39	258139250	10037	80.00	25950	26150	25450	33700	18200	25950	25718.77	4.28	0	-966	26650	26300	25800	25450	24950	26475	25625	458	7750	5000	19200	50	1	9164467	2387	3.35	0.45	12	0.11	7771.00	58507.00	33950	20230419	-23.27	22300	20220715	16.82	33950	-23.27	20230419	24050	8.32	20230316	33950	-23.27	20230419	22300	16.82	20220715	1.26	N	003960	5000	458 억	392355	N	N	125	N	N
92	20230714	140146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25700	-250	5	-0.96	227906000	8871	70.71	25950	26150	25450	33700	18200	25950	25691.13	4.28	0	-1429	26650	26300	25800	25450	24950	26475	25625	458	7750	5000	19200	50	1	9164467	2355	3.31	0.44	12	0.10	7771.00	58507.00	33950	20230419	-24.30	22300	20220715	15.25	33950	-24.30	20230419	24050	6.86	20230316	33950	-24.30	20230419	22300	15.25	20220715	1.26	N	003960	5000	458 억	392355	N	N	125	N	N
93	20230714	130146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25750	-200	5	-0.77	222928450	8678	69.17	25950	26150	25450	33700	18200	25950	25688.92	4.28	0	-1404	26650	26300	25800	25450	24950	26475	25625	458	7750	5000	19200	50	1	9164467	2360	3.31	0.44	12	0.09	7771.00	58507.00	33950	20230419	-24.15	22300	20220715	15.47	33950	-24.15	20230419	24050	7.07	20230316	33950	-24.15	20230419	22300	15.47	20220715	1.26	N	003960	5000	458 억	392355	N	N	125	N	N
94	20230714	120147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	-350	5	-1.35	185530300	7222	57.56	25950	26150	25450	33700	18200	25950	25689.60	4.28	0	-1984	26650	26300	25800	25450	24950	26475	25625	458	7750	5000	19200	50	1	9164467	2346	3.29	0.44	12	0.08	7771.00	58507.00	33950	20230419	-24.59	22300	20220715	14.80	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22300	14.80	20220715	1.26	N	003960	5000	458 억	392355	N	N	125	N	N
95	20230714	110146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	-350	5	-1.35	164030150	6384	50.88	25950	26150	25450	33700	18200	25950	25693.95	4.28	0	-1748	26650	26300	25800	25450	24950	26475	25625	458	7750	5000	19200	50	1	9164467	2346	3.29	0.44	12	0.07	7771.00	58507.00	33950	20230419	-24.59	22300	20220715	14.80	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22300	14.80	20220715	1.26	N	003960	5000	458 억	392355	N	N	125	N	N
96	20230714	100147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	-350	5	-1.35	91052050	3531	28.14	25950	26150	25550	33700	18200	25950	25786.48	4.28	0	-1037	26650	26300	25800	25450	24950	26475	25625	458	7750	5000	19200	50	1	9164467	2346	3.29	0.44	12	0.04	7771.00	58507.00	33950	20230419	-24.59	22300	20220715	14.80	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22300	14.80	20220715	1.26	N	003960	5000	458 억	392355	N	N	125	N	N
97	20230714	090147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25950	0	3	0.00	3944650	152	1.21	25950	26150	25950	33700	18200	25950	25951.64	4.28	0	-143	26650	26300	25800	25450	24950	26475	25625	458	7750	5000	19200	50	1	9164467	2378	3.34	0.44	12	0.00	7771.00	58507.00	33950	20230419	-23.56	22300	20220715	16.37	33950	-23.56	20230419	24050	7.90	20230316	33950	-23.56	20230419	22300	16.37	20220715	1.26	N	003960	5000	458 억	392355	N	N	125	N	N
98	20230713	160146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25950	800	2	3.18	324292800	12546	94.41	25300	26150	25300	32650	17650	25150	25847.96	4.28	0	773	25650	25400	25200	24950	24750	25300	24850	458	7500	5000	18610	50	1	9164467	2378	3.34	0.44	12	0.14	7771.00	58507.00	33950	20230419	-23.56	22300	20220715	16.37	33950	-23.56	20230419	24050	7.90	20230316	33950	-23.56	20230419	22300	16.37	20220715	1.23	N	003960	5000	458 억	392124	N	N	125	N	N
99	20230713	150146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26000	850	2	3.38	308181700	11925	89.74	25300	26150	25300	32650	17650	25150	25843.33	4.28	0	726	25650	25400	25200	24950	24750	25300	24850	458	7500	5000	18610	50	1	9164467	2383	3.35	0.44	12	0.13	7771.00	58507.00	33950	20230419	-23.42	22300	20220715	16.59	33950	-23.42	20230419	24050	8.11	20230316	33950	-23.42	20230419	22300	16.59	20220715	1.23	N	003960	5000	458 억	392124	N	N	1	N	N
100	20230713	140146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25750	600	2	2.39	270868700	10480	78.86	25300	26150	25300	32650	17650	25150	25846.25	4.28	0	3	25650	25400	25200	24950	24750	25300	24850	458	7500	5000	18610	50	1	9164467	2360	3.31	0.44	12	0.11	7771.00	58507.00	33950	20230419	-24.15	22300	20220715	15.47	33950	-24.15	20230419	24050	7.07	20230316	33950	-24.15	20230419	22300	15.47	20220715	1.23	N	003960	5000	458 억	392124	N	N	1	N	N
101	20230713	130146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25850	700	2	2.78	228386650	8831	66.45	25300	26150	25300	32650	17650	25150	25861.92	4.28	0	-431	25650	25400	25200	24950	24750	25300	24850	458	7500	5000	18610	50	1	9164467	2369	3.33	0.44	12	0.10	7771.00	58507.00	33950	20230419	-23.86	22300	20220715	15.92	33950	-23.86	20230419	24050	7.48	20230316	33950	-23.86	20230419	22300	15.92	20220715	1.23	N	003960	5000	458 억	392124	N	N	1	N	N
102	20230713	120145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25900	750	2	2.98	225550950	8721	65.63	25300	26150	25300	32650	17650	25150	25862.97	4.28	0	-381	25650	25400	25200	24950	24750	25300	24850	458	7500	5000	18610	50	1	9164467	2374	3.33	0.44	12	0.10	7771.00	58507.00	33950	20230419	-23.71	22300	20220715	16.14	33950	-23.71	20230419	24050	7.69	20230316	33950	-23.71	20230419	22300	16.14	20220715	1.23	N	003960	5000	458 억	392124	N	N	1	N	N
103	20230713	110147	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25950	800	2	3.18	200137050	7735	58.21	25300	26150	25300	32650	17650	25150	25874.21	4.28	0	-272	25650	25400	25200	24950	24750	25300	24850	458	7500	5000	18610	50	1	9164467	2378	3.34	0.44	12	0.08	7771.00	58507.00	33950	20230419	-23.56	22300	20220715	16.37	33950	-23.56	20230419	24050	7.90	20230316	33950	-23.56	20230419	22300	16.37	20220715	1.23	N	003960	5000	458 억	392124	N	N	1	N	N
104	20230713	100146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26050	900	2	3.58	195756150	7566	56.93	25300	26150	25300	32650	17650	25150	25873.14	4.28	0	-240	25650	25400	25200	24950	24750	25300	24850	458	7500	5000	18610	50	1	9164467	2387	3.35	0.45	12	0.08	7771.00	58507.00	33950	20230419	-23.27	22300	20220715	16.82	33950	-23.27	20230419	24050	8.32	20230316	33950	-23.27	20230419	22300	16.82	20220715	1.23	N	003960	5000	458 억	392124	N	N	1	N	N
105	20230713	090138	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25350	200	2	0.80	3796700	150	1.13	25300	25450	25300	32650	17650	25150	25311.33	4.28	0	11	25650	25400	25200	24950	24750	25300	24850	458	7500	5000	18610	50	1	9164467	2323	3.26	0.43	12	0.00	7771.00	58507.00	33950	20230419	-25.33	22300	20220715	13.68	33950	-25.33	20230419	24050	5.41	20230316	33950	-25.33	20230419	22300	13.68	20220715	1.23	N	003960	5000	458 억	392124	N	N	1	N	N
106	20230712	160145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25150	0	3	0.00	325570300	12942	122.35	25450	25450	25000	32650	17650	25150	25156.11	4.27	0	-1054	25483	25316	25133	24966	24783	25225	24875	458	7500	5000	18610	50	1	9164467	2305	3.24	0.43	12	0.14	7771.00	58507.00	33950	20230419	-25.92	22300	20220715	12.78	33950	-25.92	20230419	24050	4.57	20230316	33950	-25.92	20230419	22300	12.78	20220715	1.22	N	003960	5000	458 억	391307	N	N	1	N	N
107	20230712	150145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25200	50	2	0.20	296496550	11788	111.44	25450	25450	25000	32650	17650	25150	25152.40	4.27	0	-781	25483	25316	25133	24966	24783	25225	24875	458	7500	5000	18610	50	1	9164467	2309	3.24	0.43	12	0.13	7771.00	58507.00	33950	20230419	-25.77	22300	20220715	13.00	33950	-25.77	20230419	24050	4.78	20230316	33950	-25.77	20230419	22300	13.00	20220715	1.22	N	003960	5000	458 억	391307	N	N	13	N	N
108	20230712	140144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25100	-50	5	-0.20	237823200	9455	89.38	25450	25450	25000	32650	17650	25150	25153.17	4.27	0	-304	25483	25316	25133	24966	24783	25225	24875	458	7500	5000	18610	50	1	9164467	2300	3.23	0.43	12	0.10	7771.00	58507.00	33950	20230419	-26.07	22300	20220715	12.56	33950	-26.07	20230419	24050	4.37	20230316	33950	-26.07	20230419	22300	12.56	20220715	1.22	N	003960	5000	458 억	391307	N	N	13	N	N
109	20230712	130145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25350	200	2	0.80	119708050	4754	44.94	25450	25450	25000	32650	17650	25150	25180.49	4.27	0	-825	25483	25316	25133	24966	24783	25225	24875	458	7500	5000	18610	50	1	9164467	2323	3.26	0.43	12	0.05	7771.00	58507.00	33950	20230419	-25.33	22300	20220715	13.68	33950	-25.33	20230419	24050	5.41	20230316	33950	-25.33	20230419	22300	13.68	20220715	1.22	N	003960	5000	458 억	391307	N	N	13	N	N
110	20230712	120145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25350	200	2	0.80	112881050	4484	42.39	25450	25450	25000	32650	17650	25150	25174.19	4.27	0	-709	25483	25316	25133	24966	24783	25225	24875	458	7500	5000	18610	50	1	9164467	2323	3.26	0.43	12	0.05	7771.00	58507.00	33950	20230419	-25.33	22300	20220715	13.68	33950	-25.33	20230419	24050	5.41	20230316	33950	-25.33	20230419	22300	13.68	20220715	1.22	N	003960	5000	458 억	391307	N	N	13	N	N
111	20230712	110145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25050	-100	5	-0.40	79163900	3149	29.77	25450	25450	25000	32650	17650	25150	25139.38	4.27	0	-458	25483	25316	25133	24966	24783	25225	24875	458	7500	5000	18610	50	1	9164467	2296	3.22	0.43	12	0.03	7771.00	58507.00	33950	20230419	-26.22	22300	20220715	12.33	33950	-26.22	20230419	24050	4.16	20230316	33950	-26.22	20230419	22300	12.33	20220715	1.22	N	003960	5000	458 억	391307	N	N	13	N	N
112	20230712	100146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25150	0	3	0.00	59603950	2370	22.40	25450	25450	25050	32650	17650	25150	25149.35	4.27	0	-305	25483	25316	25133	24966	24783	25225	24875	458	7500	5000	18610	50	1	9164467	2305	3.24	0.43	12	0.03	7771.00	58507.00	33950	20230419	-25.92	22300	20220715	12.78	33950	-25.92	20230419	24050	4.57	20230316	33950	-25.92	20230419	22300	12.78	20220715	1.22	N	003960	5000	458 억	391307	N	N	13	N	N
113	20230712	090146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25150	0	3	0.00	3758850	149	1.41	25450	25450	25150	32650	17650	25150	25227.18	4.27	0	-9	25483	25316	25133	24966	24783	25225	24875	458	7500	5000	18610	50	1	9164467	2305	3.24	0.43	12	0.00	7771.00	58507.00	33950	20230419	-25.92	22300	20220715	12.78	33950	-25.92	20230419	24050	4.57	20230316	33950	-25.92	20230419	22300	12.78	20220715	1.22	N	003960	5000	458 억	391307	N	N	13	N	N
114	20230711	160144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25150	-100	5	-0.40	262983650	10495	80.81	25300	25300	24950	32800	17700	25250	25057.81	4.25	0	1008	25883	25566	25183	24866	24483	25725	25025	458	7550	5000	18680	50	1	9164467	2305	3.24	0.43	12	0.11	7771.00	58507.00	33950	20230419	-25.92	22300	20220715	12.78	33950	-25.92	20230419	24050	4.57	20230316	33950	-25.92	20230419	22300	12.78	20220715	1.23	N	003960	5000	458 억	389405	N	N	13	N	N
115	20230711	150143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25050	-200	5	-0.79	198246800	7908	60.89	25300	25300	24950	32800	17700	25250	25068.92	4.25	0	636	25883	25566	25183	24866	24483	25725	25025	458	7550	5000	18680	50	1	9164467	2296	3.22	0.43	12	0.09	7771.00	58507.00	33950	20230419	-26.22	22300	20220715	12.33	33950	-26.22	20230419	24050	4.16	20230316	33950	-26.22	20230419	22300	12.33	20220715	1.23	N	003960	5000	458 억	389405	N	N	0	N	N
116	20230711	140143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25050	-200	5	-0.79	191958950	7657	58.96	25300	25300	24950	32800	17700	25250	25069.50	4.25	0	609	25883	25566	25183	24866	24483	25725	25025	458	7550	5000	18680	50	1	9164467	2296	3.22	0.43	12	0.08	7771.00	58507.00	33950	20230419	-26.22	22300	20220715	12.33	33950	-26.22	20230419	24050	4.16	20230316	33950	-26.22	20230419	22300	12.33	20220715	1.23	N	003960	5000	458 억	389405	N	N	0	N	N
117	20230711	130143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25100	-150	5	-0.59	163427750	6517	50.18	25300	25300	24950	32800	17700	25250	25076.88	4.25	0	916	25883	25566	25183	24866	24483	25725	25025	458	7550	5000	18680	50	1	9164467	2300	3.23	0.43	12	0.07	7771.00	58507.00	33950	20230419	-26.07	22300	20220715	12.56	33950	-26.07	20230419	24050	4.37	20230316	33950	-26.07	20230419	22300	12.56	20220715	1.23	N	003960	5000	458 억	389405	N	N	0	N	N
118	20230711	120144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25000	-250	5	-0.99	152966350	6098	46.95	25300	25300	25000	32800	17700	25250	25084.40	4.25	0	951	25883	25566	25183	24866	24483	25725	25025	458	7550	5000	18680	50	1	9164467	2291	3.22	0.43	12	0.07	7771.00	58507.00	33950	20230419	-26.36	22300	20220715	12.11	33950	-26.36	20230419	24050	3.95	20230316	33950	-26.36	20230419	22300	12.11	20220715	1.23	N	003960	5000	458 억	389405	N	N	0	N	N
119	20230711	110145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25100	-150	5	-0.59	130464600	5199	40.03	25300	25300	25050	32800	17700	25250	25093.87	4.25	0	1306	25883	25566	25183	24866	24483	25725	25025	458	7550	5000	18680	50	1	9164467	2300	3.23	0.43	12	0.06	7771.00	58507.00	33950	20230419	-26.07	22300	20220715	12.56	33950	-26.07	20230419	24050	4.37	20230316	33950	-26.07	20230419	22300	12.56	20220715	1.23	N	003960	5000	458 억	389405	N	N	0	N	N
120	20230711	100146	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25200	-50	5	-0.20	98954450	3942	30.35	25300	25300	25050	32800	17700	25250	25102.23	4.25	0	1472	25883	25566	25183	24866	24483	25725	25025	458	7550	5000	18680	50	1	9164467	2309	3.24	0.43	12	0.04	7771.00	58507.00	33950	20230419	-25.77	22300	20220715	13.00	33950	-25.77	20230419	24050	4.78	20230316	33950	-25.77	20230419	22300	13.00	20220715	1.23	N	003960	5000	458 억	389405	N	N	0	N	N
121	20230711	090144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25250	0	3	0.00	3031350	120	0.92	25300	25300	25250	32800	17700	25250	25262.27	4.25	0	7	25883	25566	25183	24866	24483	25725	25025	458	7550	5000	18680	50	1	9164467	2314	3.25	0.43	12	0.00	7771.00	58507.00	33950	20230419	-25.63	22300	20220715	13.23	33950	-25.63	20230419	24050	4.99	20230316	33950	-25.63	20230419	22300	13.23	20220715	1.23	N	003960	5000	458 억	389405	N	N	0	N	N
122	20230710	160144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25250	550	2	2.23	324368000	12940	8.33	24900	25500	24800	32100	17300	24700	25067.08	4.22	0	2102	25433	25066	24833	24466	24233	24950	24350	458	7400	5000	18270	50	1	9164467	2314	3.25	0.43	12	0.14	7771.00	58507.00	33950	20230419	-25.63	22300	20220715	13.23	33950	-25.63	20230419	24050	4.99	20230316	33950	-25.63	20230419	22300	13.23	20220715	1.24	N	003960	5000	458 억	386849	N	N	0	N	N
123	20230710	150143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24850	150	2	0.61	314329200	12539	8.08	24900	25500	24850	32100	17300	24700	25068.12	4.22	0	2038	25433	25066	24833	24466	24233	24950	24350	458	7400	5000	18270	50	1	9164467	2277	3.20	0.42	12	0.14	7771.00	58507.00	33950	20230419	-26.80	22300	20220715	11.43	33950	-26.80	20230419	24050	3.33	20230316	33950	-26.80	20230419	22300	11.43	20220715	1.24	N	003960	5000	458 억	386849	N	N	0	N	N
124	20230710	140143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25200	500	2	2.02	188033700	7485	4.82	24900	25500	24850	32100	17300	24700	25121.40	4.22	0	160	25433	25066	24833	24466	24233	24950	24350	458	7400	5000	18270	50	1	9164467	2309	3.24	0.43	12	0.08	7771.00	58507.00	33950	20230419	-25.77	22300	20220715	13.00	33950	-25.77	20230419	24050	4.78	20230316	33950	-25.77	20230419	22300	13.00	20220715	1.24	N	003960	5000	458 억	386849	N	N	0	N	N
125	20230710	130142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25200	500	2	2.02	182530850	7267	4.68	24900	25500	24850	32100	17300	24700	25117.77	4.22	0	179	25433	25066	24833	24466	24233	24950	24350	458	7400	5000	18270	50	1	9164467	2309	3.24	0.43	12	0.08	7771.00	58507.00	33950	20230419	-25.77	22300	20220715	13.00	33950	-25.77	20230419	24050	4.78	20230316	33950	-25.77	20230419	22300	13.00	20220715	1.24	N	003960	5000	458 억	386849	N	N	0	N	N
126	20230710	120144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25250	550	2	2.23	175472100	6988	4.50	24900	25500	24850	32100	17300	24700	25110.49	4.22	0	214	25433	25066	24833	24466	24233	24950	24350	458	7400	5000	18270	50	1	9164467	2314	3.25	0.43	12	0.08	7771.00	58507.00	33950	20230419	-25.63	22300	20220715	13.23	33950	-25.63	20230419	24050	4.99	20230316	33950	-25.63	20230419	22300	13.23	20220715	1.24	N	003960	5000	458 억	386849	N	N	0	N	N
127	20230710	110144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25050	350	2	1.42	166707850	6640	4.28	24900	25500	24850	32100	17300	24700	25106.60	4.22	0	236	25433	25066	24833	24466	24233	24950	24350	458	7400	5000	18270	50	1	9164467	2296	3.22	0.43	12	0.07	7771.00	58507.00	33950	20230419	-26.22	22300	20220715	12.33	33950	-26.22	20230419	24050	4.16	20230316	33950	-26.22	20230419	22300	12.33	20220715	1.24	N	003960	5000	458 억	386849	N	N	0	N	N
128	20230710	100143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25250	550	2	2.23	107941150	4287	2.76	24900	25500	24900	32100	17300	24700	25178.71	4.22	0	-83	25433	25066	24833	24466	24233	24950	24350	458	7400	5000	18270	50	1	9164467	2314	3.25	0.43	12	0.05	7771.00	58507.00	33950	20230419	-25.63	22300	20220715	13.23	33950	-25.63	20230419	24050	4.99	20230316	33950	-25.63	20230419	22300	13.23	20220715	1.24	N	003960	5000	458 억	386849	N	N	0	N	N
129	20230710	090144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24900	200	2	0.81	1070700	43	0.03	24900	24900	24900	32100	17300	24700	24900.00	4.22	0	0	25433	25066	24833	24466	24233	24950	24350	458	7400	5000	18270	50	1	9164467	2282	3.20	0.43	12	0.00	7771.00	58507.00	33950	20230419	-26.66	22300	20220715	11.66	33950	-26.66	20230419	24050	3.53	20230316	33950	-26.66	20230419	22300	11.66	20220715	1.24	N	003960	5000	458 억	386849	N	N	0	N	N
130	20230707	160142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24700	-500	5	-1.98	371157950	15006	79.71	25000	25200	24600	32750	17650	25200	24733.97	4.23	0	1094	26633	25916	25483	24766	24333	25700	24550	458	7550	5000	18640	50	1	9164467	2264	3.18	0.42	12	0.16	7771.00	58507.00	33950	20230419	-27.25	22300	20220715	10.76	33950	-27.25	20230419	24050	2.70	20230316	33950	-27.25	20230419	22300	10.76	20220715	1.24	N	003960	5000	458 억	387551	N	N	6	N	N
131	20230707	150143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24700	-500	5	-1.98	330257700	13350	70.91	25000	25200	24600	32750	17650	25200	24738.40	4.23	0	777	26633	25916	25483	24766	24333	25700	24550	458	7550	5000	18640	50	1	9164467	2264	3.18	0.42	12	0.15	7771.00	58507.00	33950	20230419	-27.25	22300	20220715	10.76	33950	-27.25	20230419	24050	2.70	20230316	33950	-27.25	20230419	22300	10.76	20220715	1.24	N	003960	5000	458 억	387551	N	N	6	N	N
132	20230707	140145	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24750	-450	5	-1.79	300195700	12133	64.45	25000	25200	24600	32750	17650	25200	24742.08	4.23	0	1121	26633	25916	25483	24766	24333	25700	24550	458	7550	5000	18640	50	1	9164467	2268	3.18	0.42	12	0.13	7771.00	58507.00	33950	20230419	-27.10	22300	20220715	10.99	33950	-27.10	20230419	24050	2.91	20230316	33950	-27.10	20230419	22300	10.99	20220715	1.24	N	003960	5000	458 억	387551	N	N	6	N	N
133	20230707	130144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24750	-450	5	-1.79	287891800	11636	61.81	25000	25200	24600	32750	17650	25200	24741.47	4.23	0	867	26633	25916	25483	24766	24333	25700	24550	458	7550	5000	18640	50	1	9164467	2268	3.18	0.42	12	0.13	7771.00	58507.00	33950	20230419	-27.10	22300	20220715	10.99	33950	-27.10	20230419	24050	2.91	20230316	33950	-27.10	20230419	22300	10.99	20220715	1.24	N	003960	5000	458 억	387551	N	N	6	N	N
134	20230707	120144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24850	-350	5	-1.39	135492550	5464	29.02	25000	25200	24650	32750	17650	25200	24797.32	4.23	0	840	26633	25916	25483	24766	24333	25700	24550	458	7550	5000	18640	50	1	9164467	2277	3.20	0.42	12	0.06	7771.00	58507.00	33950	20230419	-26.80	22300	20220715	11.43	33950	-26.80	20230419	24050	3.33	20230316	33950	-26.80	20230419	22300	11.43	20220715	1.24	N	003960	5000	458 억	387551	N	N	6	N	N
135	20230707	110143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24850	-350	5	-1.39	126144300	5088	27.03	25000	25200	24650	32750	17650	25200	24792.51	4.23	0	682	26633	25916	25483	24766	24333	25700	24550	458	7550	5000	18640	50	1	9164467	2277	3.20	0.42	12	0.06	7771.00	58507.00	33950	20230419	-26.80	22300	20220715	11.43	33950	-26.80	20230419	24050	3.33	20230316	33950	-26.80	20230419	22300	11.43	20220715	1.24	N	003960	5000	458 억	387551	N	N	6	N	N
136	20230707	100144	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	24900	-300	5	-1.19	62398150	2515	13.36	25000	25200	24650	32750	17650	25200	24810.40	4.23	0	569	26633	25916	25483	24766	24333	25700	24550	458	7550	5000	18640	50	1	9164467	2282	3.20	0.43	12	0.03	7771.00	58507.00	33950	20230419	-26.66	22300	20220715	11.66	33950	-26.66	20230419	24050	3.53	20230316	33950	-26.66	20230419	22300	11.66	20220715	1.24	N	003960	5000	458 억	387551	N	N	6	N	N
137	20230707	090143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25200	0	3	0.00	1872050	75	0.40	25000	25200	24700	32750	17650	25200	24960.67	4.23	0	0	26633	25916	25483	24766	24333	25700	24550	458	7550	5000	18640	50	1	9164467	2309	3.24	0.43	12	0.00	7771.00	58507.00	33950	20230419	-25.77	22300	20220715	13.00	33950	-25.77	20230419	24050	4.78	20230316	33950	-25.77	20230419	22300	13.00	20220715	1.24	N	003960	5000	458 억	387551	N	N	6	N	N
138	20230706	160142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25200	-1000	5	-3.82	478568150	18825	299.05	26200	26200	25050	34050	18350	26200	25422.18	4.28	0	-4049	26866	26532	26266	25932	25666	26400	25800	458	7850	5000	19380	50	1	9164467	2309	3.24	0.43	12	0.21	7771.00	58507.00	33950	20230419	-25.77	22300	20220715	13.00	33950	-25.77	20230419	24050	4.78	20230316	33950	-25.77	20230419	22300	13.00	20220715	1.24	N	003960	5000	458 억	392070	N	N	6	N	N
139	20230706	150143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25050	-1150	5	-4.39	431817250	16972	269.61	26200	26200	25050	34050	18350	26200	25442.92	4.28	0	-4146	26866	26532	26266	25932	25666	26400	25800	458	7850	5000	19380	50	1	9164467	2296	3.22	0.43	12	0.19	7771.00	58507.00	33950	20230419	-26.22	22300	20220715	12.33	33950	-26.22	20230419	24050	4.16	20230316	33950	-26.22	20230419	22300	12.33	20220715	1.24	N	003960	5000	458 억	392070	N	N	0	N	N
140	20230706	140143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25300	-900	5	-3.44	363309600	14264	226.59	26200	26200	25150	34050	18350	26200	25470.39	4.28	0	-3169	26866	26532	26266	25932	25666	26400	25800	458	7850	5000	19380	50	1	9164467	2319	3.26	0.43	12	0.16	7771.00	58507.00	33950	20230419	-25.48	22300	20220715	13.45	33950	-25.48	20230419	24050	5.20	20230316	33950	-25.48	20230419	22300	13.45	20220715	1.24	N	003960	5000	458 억	392070	N	N	0	N	N
141	20230706	130142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25300	-900	5	-3.44	249937800	9769	155.19	26200	26200	25150	34050	18350	26200	25584.79	4.28	0	-2471	26866	26532	26266	25932	25666	26400	25800	458	7850	5000	19380	50	1	9164467	2319	3.26	0.43	12	0.11	7771.00	58507.00	33950	20230419	-25.48	22300	20220715	13.45	33950	-25.48	20230419	24050	5.20	20230316	33950	-25.48	20230419	22300	13.45	20220715	1.24	N	003960	5000	458 억	392070	N	N	0	N	N
142	20230706	120143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25600	-600	5	-2.29	153087850	5957	94.63	26200	26200	25500	34050	18350	26200	25698.82	4.28	0	-1717	26866	26532	26266	25932	25666	26400	25800	458	7850	5000	19380	50	1	9164467	2346	3.29	0.44	12	0.07	7771.00	58507.00	33950	20230419	-24.59	22300	20220715	14.80	33950	-24.59	20230419	24050	6.44	20230316	33950	-24.59	20230419	22300	14.80	20220715	1.24	N	003960	5000	458 억	392070	N	N	0	N	N
143	20230706	110143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25650	-550	5	-2.10	119410950	4638	73.68	26200	26200	25550	34050	18350	26200	25746.22	4.28	0	-1440	26866	26532	26266	25932	25666	26400	25800	458	7850	5000	19380	50	1	9164467	2351	3.30	0.44	12	0.05	7771.00	58507.00	33950	20230419	-24.45	22300	20220715	15.02	33950	-24.45	20230419	24050	6.65	20230316	33950	-24.45	20230419	22300	15.02	20220715	1.24	N	003960	5000	458 억	392070	N	N	0	N	N
144	20230706	100143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	25900	-300	5	-1.15	82292000	3189	50.66	26200	26200	25600	34050	18350	26200	25804.95	4.28	0	-739	26866	26532	26266	25932	25666	26400	25800	458	7850	5000	19380	50	1	9164467	2374	3.33	0.44	12	0.03	7771.00	58507.00	33950	20230419	-23.71	22300	20220715	16.14	33950	-23.71	20230419	24050	7.69	20230316	33950	-23.71	20230419	22300	16.14	20220715	1.24	N	003960	5000	458 억	392070	N	N	0	N	N
145	20230706	090143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26200	0	3	0.00	1310000	50	0.79	26200	26200	26200	34050	18350	26200	26200.00	4.28	0	-1	26866	26532	26266	25932	25666	26400	25800	458	7850	5000	19380	50	1	9164467	2401	3.37	0.45	12	0.00	7771.00	58507.00	33950	20230419	-22.83	22300	20220715	17.49	33950	-22.83	20230419	24050	8.94	20230316	33950	-22.83	20230419	22300	17.49	20220715	1.24	N	003960	5000	458 억	392070	N	N	0	N	N
146	20230705	160143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26200	-300	5	-1.13	165028550	6295	95.77	26600	26600	26000	34450	18550	26500	26215.81	4.31	0	-2804	27033	26766	26283	26016	25533	26900	26150	458	7950	5000	19610	50	1	9164467	2401	3.37	0.45	12	0.07	7771.00	58507.00	33950	20230419	-22.83	22300	20220715	17.49	33950	-22.83	20230419	24050	8.94	20230316	33950	-22.83	20230419	22300	17.49	20220715	1.23	N	003960	5000	458 억	395011	N	N	0	N	N
147	20230705	150142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26200	-300	5	-1.13	153526000	5856	89.09	26600	26600	26000	34450	18550	26500	26216.87	4.31	0	-2725	27033	26766	26283	26016	25533	26900	26150	458	7950	5000	19610	50	1	9164467	2401	3.37	0.45	12	0.06	7771.00	58507.00	33950	20230419	-22.83	22300	20220715	17.49	33950	-22.83	20230419	24050	8.94	20230316	33950	-22.83	20230419	22300	17.49	20220715	1.23	N	003960	5000	458 억	395011	N	N	0	N	N
148	20230705	140141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	-200	5	-0.75	145557950	5552	84.47	26600	26600	26000	34450	18550	26500	26217.21	4.31	0	-2579	27033	26766	26283	26016	25533	26900	26150	458	7950	5000	19610	50	1	9164467	2410	3.38	0.45	12	0.06	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22300	17.94	20220715	1.23	N	003960	5000	458 억	395011	N	N	0	N	N
149	20230705	130141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26350	-150	5	-0.57	129900850	4956	75.40	26600	26600	26000	34450	18550	26500	26210.83	4.31	0	-2021	27033	26766	26283	26016	25533	26900	26150	458	7950	5000	19610	50	1	9164467	2415	3.39	0.45	12	0.05	7771.00	58507.00	33950	20230419	-22.39	22300	20220715	18.16	33950	-22.39	20230419	24050	9.56	20230316	33950	-22.39	20230419	22300	18.16	20220715	1.23	N	003960	5000	458 억	395011	N	N	0	N	N
150	20230705	120142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26250	-250	5	-0.94	105215650	4014	61.07	26600	26600	26000	34450	18550	26500	26212.17	4.31	0	-1773	27033	26766	26283	26016	25533	26900	26150	458	7950	5000	19610	50	1	9164467	2406	3.38	0.45	12	0.04	7771.00	58507.00	33950	20230419	-22.68	22300	20220715	17.71	33950	-22.68	20230419	24050	9.15	20230316	33950	-22.68	20230419	22300	17.71	20220715	1.23	N	003960	5000	458 억	395011	N	N	0	N	N
151	20230705	110143	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26000	-500	5	-1.89	85986200	3278	49.87	26600	26600	26000	34450	18550	26500	26231.30	4.31	0	-1468	27033	26766	26283	26016	25533	26900	26150	458	7950	5000	19610	50	1	9164467	2383	3.35	0.44	12	0.04	7771.00	58507.00	33950	20230419	-23.42	22300	20220715	16.59	33950	-23.42	20230419	24050	8.11	20230316	33950	-23.42	20230419	22300	16.59	20220715	1.23	N	003960	5000	458 억	395011	N	N	0	N	N
152	20230705	100142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26250	-250	5	-0.94	30972850	1174	17.86	26600	26600	26200	34450	18550	26500	26382.33	4.31	0	-771	27033	26766	26283	26016	25533	26900	26150	458	7950	5000	19610	50	1	9164467	2406	3.38	0.45	12	0.01	7771.00	58507.00	33950	20230419	-22.68	22300	20220715	17.71	33950	-22.68	20230419	24050	9.15	20230316	33950	-22.68	20230419	22300	17.71	20220715	1.23	N	003960	5000	458 억	395011	N	N	0	N	N
153	20230705	090142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26500	0	3	0.00	8508600	321	4.88	26600	26600	26500	34450	18550	26500	26506.54	4.31	0	-300	27033	26766	26283	26016	25533	26900	26150	458	7950	5000	19610	50	1	9164467	2429	3.41	0.45	12	0.00	7771.00	58507.00	33950	20230419	-21.94	22300	20220715	18.83	33950	-21.94	20230419	24050	10.19	20230316	33950	-21.94	20230419	22300	18.83	20220715	1.23	N	003960	5000	458 억	395011	N	N	0	N	N
154	20230704	160141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26500	500	2	1.92	171611350	6550	49.99	26150	26550	25800	33800	18200	26000	26199.93	4.33	0	651	26833	26416	26183	25766	25533	26325	25675	458	7800	5000	19240	50	1	9164467	2429	3.41	0.45	12	0.07	7771.00	58507.00	33950	20230419	-21.94	22300	20220715	18.83	33950	-21.94	20230419	24050	10.19	20230316	33950	-21.94	20230419	22300	18.83	20220715	1.23	N	003960	5000	458 억	396707	N	N	0	N	N
155	20230704	150141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26500	500	2	1.92	166103800	6342	48.40	26150	26550	25800	33800	18200	26000	26191.08	4.33	0	627	26833	26416	26183	25766	25533	26325	25675	458	7800	5000	19240	50	1	9164467	2429	3.41	0.45	12	0.07	7771.00	58507.00	33950	20230419	-21.94	22300	20220715	18.83	33950	-21.94	20230419	24050	10.19	20230316	33950	-21.94	20230419	22300	18.83	20220715	1.23	N	003960	5000	458 억	396707	N	N	0	N	N
156	20230704	140142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26350	350	2	1.35	150627700	5756	43.93	26150	26500	25800	33800	18200	26000	26168.82	4.33	0	479	26833	26416	26183	25766	25533	26325	25675	458	7800	5000	19240	50	1	9164467	2415	3.39	0.45	12	0.06	7771.00	58507.00	33950	20230419	-22.39	22300	20220715	18.16	33950	-22.39	20230419	24050	9.56	20230316	33950	-22.39	20230419	22300	18.16	20220715	1.23	N	003960	5000	458 억	396707	N	N	0	N	N
157	20230704	130141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	300	2	1.15	131037450	5010	38.24	26150	26500	25800	33800	18200	26000	26155.18	4.33	0	173	26833	26416	26183	25766	25533	26325	25675	458	7800	5000	19240	50	1	9164467	2410	3.38	0.45	12	0.05	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22300	17.94	20220715	1.23	N	003960	5000	458 억	396707	N	N	0	N	N
158	20230704	120141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26400	400	2	1.54	115023600	4403	33.61	26150	26400	25800	33800	18200	26000	26123.92	4.33	0	-130	26833	26416	26183	25766	25533	26325	25675	458	7800	5000	19240	50	1	9164467	2419	3.40	0.45	12	0.05	7771.00	58507.00	33950	20230419	-22.24	22300	20220715	18.39	33950	-22.24	20230419	24050	9.77	20230316	33950	-22.24	20230419	22300	18.39	20220715	1.23	N	003960	5000	458 억	396707	N	N	0	N	N
159	20230704	110140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26250	250	2	0.96	85351650	3275	25.00	26150	26350	25800	33800	18200	26000	26061.57	4.33	0	-264	26833	26416	26183	25766	25533	26325	25675	458	7800	5000	19240	50	1	9164467	2406	3.38	0.45	12	0.04	7771.00	58507.00	33950	20230419	-22.68	22300	20220715	17.71	33950	-22.68	20230419	24050	9.15	20230316	33950	-22.68	20230419	22300	17.71	20220715	1.23	N	003960	5000	458 억	396707	N	N	0	N	N
160	20230704	100140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26000	0	3	0.00	26504750	1019	7.78	26150	26200	25800	33800	18200	26000	26010.55	4.33	0	-249	26833	26416	26183	25766	25533	26325	25675	458	7800	5000	19240	50	1	9164467	2383	3.35	0.44	12	0.01	7771.00	58507.00	33950	20230419	-23.42	22300	20220715	16.59	33950	-23.42	20230419	24050	8.11	20230316	33950	-23.42	20230419	22300	16.59	20220715	1.23	N	003960	5000	458 억	396707	N	N	0	N	N
161	20230704	090139	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26000	0	3	0.00	2576400	99	0.76	26150	26150	26000	33800	18200	26000	26024.24	4.33	0	-95	26833	26416	26183	25766	25533	26325	25675	458	7800	5000	19240	50	1	9164467	2383	3.35	0.44	12	0.00	7771.00	58507.00	33950	20230419	-23.42	22300	20220715	16.59	33950	-23.42	20230419	24050	8.11	20230316	33950	-23.42	20230419	22300	16.59	20220715	1.23	N	003960	5000	458 억	396707	N	N	0	N	N
162	20230703	160140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26000	-50	5	-0.19	338970850	12907	180.01	26000	26600	25950	33850	18250	26050	26262.70	4.37	0	-3014	26650	26350	26000	25700	25350	26500	25850	458	7800	5000	19270	50	1	9164467	2383	3.35	0.44	12	0.14	7771.00	58507.00	33950	20230419	-23.42	22300	20220715	16.59	33950	-23.42	20230419	24050	8.11	20230316	33950	-23.42	20230419	22300	16.59	20220715	1.28	N	003960	5000	458 억	400562	N	N	0	N	N
163	20230703	150140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26150	100	2	0.38	281355000	10692	149.12	26000	26600	26000	33850	18250	26050	26314.53	4.37	0	-3337	26650	26350	26000	25700	25350	26500	25850	458	7800	5000	19270	50	1	9164467	2397	3.37	0.45	12	0.12	7771.00	58507.00	33950	20230419	-22.97	22300	20220715	17.26	33950	-22.97	20230419	24050	8.73	20230316	33950	-22.97	20230419	22300	17.26	20220715	1.28	N	003960	5000	458 억	400562	N	N	0	N	N
164	20230703	140141	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26200	150	2	0.58	210297550	7975	111.23	26000	26600	26000	33850	18250	26050	26369.60	4.37	0	-2860	26650	26350	26000	25700	25350	26500	25850	458	7800	5000	19270	50	1	9164467	2401	3.37	0.45	12	0.09	7771.00	58507.00	33950	20230419	-22.83	22300	20220715	17.49	33950	-22.83	20230419	24050	8.94	20230316	33950	-22.83	20230419	22300	17.49	20220715	1.28	N	003960	5000	458 억	400562	N	N	0	N	N
165	20230703	130139	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26400	350	2	1.34	142369650	5392	75.20	26000	26600	26000	33850	18250	26050	26403.87	4.37	0	-1624	26650	26350	26000	25700	25350	26500	25850	458	7800	5000	19270	50	1	9164467	2419	3.40	0.45	12	0.06	7771.00	58507.00	33950	20230419	-22.24	22300	20220715	18.39	33950	-22.24	20230419	24050	9.77	20230316	33950	-22.24	20230419	22300	18.39	20220715	1.28	N	003960	5000	458 억	400562	N	N	0	N	N
166	20230703	120140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26450	400	2	1.54	130214050	4931	68.77	26000	26600	26000	33850	18250	26050	26407.23	4.37	0	-1375	26650	26350	26000	25700	25350	26500	25850	458	7800	5000	19270	50	1	9164467	2424	3.40	0.45	12	0.05	7771.00	58507.00	33950	20230419	-22.09	22300	20220715	18.61	33950	-22.09	20230419	24050	9.98	20230316	33950	-22.09	20230419	22300	18.61	20220715	1.28	N	003960	5000	458 억	400562	N	N	0	N	N
167	20230703	110140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26350	300	2	1.15	98986200	3747	52.26	26000	26600	26000	33850	18250	26050	26417.45	4.37	0	-984	26650	26350	26000	25700	25350	26500	25850	458	7800	5000	19270	50	1	9164467	2415	3.39	0.45	12	0.04	7771.00	58507.00	33950	20230419	-22.39	22300	20220715	18.16	33950	-22.39	20230419	24050	9.56	20230316	33950	-22.39	20230419	22300	18.16	20220715	1.28	N	003960	5000	458 억	400562	N	N	0	N	N
168	20230703	100140	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26500	450	2	1.73	67861600	2565	35.77	26000	26600	26000	33850	18250	26050	26456.76	4.37	0	-474	26650	26350	26000	25700	25350	26500	25850	458	7800	5000	19270	50	1	9164467	2429	3.41	0.45	12	0.03	7771.00	58507.00	33950	20230419	-21.94	22300	20220715	18.83	33950	-21.94	20230419	24050	10.19	20230316	33950	-21.94	20230419	22300	18.83	20220715	1.28	N	003960	5000	458 억	400562	N	N	0	N	N
169	20230703	090139	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	26300	250	2	0.96	390650	15	0.21	26000	26300	26000	33850	18250	26050	26043.33	4.37	0	0	26650	26350	26000	25700	25350	26500	25850	458	7800	5000	19270	50	1	9164467	2410	3.38	0.45	12	0.00	7771.00	58507.00	33950	20230419	-22.53	22300	20220715	17.94	33950	-22.53	20230419	24050	9.36	20230316	33950	-22.53	20230419	22300	17.94	20220715	1.28	N	003960	5000	458 억	400562	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History