KissMeData/017810/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	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	160324	57	100.00	KOSPI		음식료품	N	N	N	N	N	9910	130	2	1.33	192295520	19406	91.07	9780	10100	9780	12710	6850	9780	9909.07	0.45	0	1104	9933	9856	9803	9726	9673	9830	9700	191	2930	500	7040	10	1	38120542	3778	-22.47	0.98	12	0.05	-441.00	10087.00	14900	20220809	-33.49	9330	20230727	6.22	13600	-27.13	20230224	9330	6.22	20230727	14900	-33.49	20220809	9330	6.22	20230727	0.54	N	017810	500	190 억	172583	N	N	7	N	N
3	20230731	150324	57	100.00	KOSPI		음식료품	N	N	N	N	N	9930	150	2	1.53	165688580	16724	78.49	9780	10100	9780	12710	6850	9780	9907.23	0.45	0	1036	9933	9856	9803	9726	9673	9830	9700	191	2930	500	7040	10	1	38120542	3785	-22.52	0.98	12	0.04	-441.00	10087.00	14900	20220809	-33.36	9330	20230727	6.43	13600	-26.99	20230224	9330	6.43	20230727	14900	-33.36	20220809	9330	6.43	20230727	0.54	N	017810	500	190 억	172583	N	N	24	N	N
4	20230731	140324	57	100.00	KOSPI		음식료품	N	N	N	N	N	9940	160	2	1.64	129885310	13119	61.57	9780	10100	9780	12710	6850	9780	9900.55	0.45	0	1402	9933	9856	9803	9726	9673	9830	9700	191	2930	500	7040	10	1	38120542	3789	-22.54	0.99	12	0.03	-441.00	10087.00	14900	20220809	-33.29	9330	20230727	6.54	13600	-26.91	20230224	9330	6.54	20230727	14900	-33.29	20220809	9330	6.54	20230727	0.54	N	017810	500	190 억	172583	N	N	24	N	N
5	20230731	130327	57	100.00	KOSPI		음식료품	N	N	N	N	N	9920	140	2	1.43	118881620	12011	56.37	9780	10100	9780	12710	6850	9780	9897.73	0.45	0	1390	9933	9856	9803	9726	9673	9830	9700	191	2930	500	7040	10	1	38120542	3782	-22.49	0.98	12	0.03	-441.00	10087.00	14900	20220809	-33.42	9330	20230727	6.32	13600	-27.06	20230224	9330	6.32	20230727	14900	-33.42	20220809	9330	6.32	20230727	0.54	N	017810	500	190 억	172583	N	N	24	N	N
6	20230731	120329	57	100.00	KOSPI		음식료품	N	N	N	N	N	9910	130	2	1.33	101564670	10263	48.17	9780	10100	9780	12710	6850	9780	9896.20	0.45	0	1021	9933	9856	9803	9726	9673	9830	9700	191	2930	500	7040	10	1	38120542	3778	-22.47	0.98	12	0.03	-441.00	10087.00	14900	20220809	-33.49	9330	20230727	6.22	13600	-27.13	20230224	9330	6.22	20230727	14900	-33.49	20220809	9330	6.22	20230727	0.54	N	017810	500	190 억	172583	N	N	24	N	N
7	20230731	110328	57	100.00	KOSPI		음식료품	N	N	N	N	N	9930	150	2	1.53	86771340	8772	41.17	9780	10100	9780	12710	6850	9780	9891.85	0.45	0	1257	9933	9856	9803	9726	9673	9830	9700	191	2930	500	7040	10	1	38120542	3785	-22.52	0.98	12	0.02	-441.00	10087.00	14900	20220809	-33.36	9330	20230727	6.43	13600	-26.99	20230224	9330	6.43	20230727	14900	-33.36	20220809	9330	6.43	20230727	0.54	N	017810	500	190 억	172583	N	N	24	N	N
8	20230731	100328	57	100.00	KOSPI		음식료품	N	N	N	N	N	9940	160	2	1.64	66218590	6696	31.42	9780	10100	9780	12710	6850	9780	9889.28	0.45	0	1004	9933	9856	9803	9726	9673	9830	9700	191	2930	500	7040	10	1	38120542	3789	-22.54	0.99	12	0.02	-441.00	10087.00	14900	20220809	-33.29	9330	20230727	6.54	13600	-26.91	20230224	9330	6.54	20230727	14900	-33.29	20220809	9330	6.54	20230727	0.54	N	017810	500	190 억	172583	N	N	24	N	N
9	20230731	090324	57	100.00	KOSPI		음식료품	N	N	N	N	N	9780	0	3	0.00	665040	68	0.32	9780	9780	9780	12710	6850	9780	9780.00	0.45	0	-2	9933	9856	9803	9726	9673	9830	9700	191	2930	500	7040	10	1	38120542	3728	-22.18	0.97	12	0.00	-441.00	10087.00	14900	20220809	-34.36	9330	20230727	4.82	13600	-28.09	20230224	9330	4.82	20230727	14900	-34.36	20220809	9330	4.82	20230727	0.54	N	017810	500	190 억	172583	N	N	24	N	N
10	20230728	160326	57	100.00	KOSPI		음식료품	N	N	N	N	N	9780	30	2	0.31	203882180	20775	49.78	9800	9880	9750	12670	6830	9750	9813.82	0.45	0	-368	10230	9990	9660	9420	9090	10110	9540	191	2920	500	7020	10	1	38120542	3728	-22.18	0.97	12	0.05	-441.00	10087.00	14900	20220809	-34.36	9330	20230727	4.82	13600	-28.09	20230224	9330	4.82	20230727	14900	-34.36	20220809	9330	4.82	20230727	0.55	N	017810	500	190 억	173165	N	N	24	N	N
11	20230728	150325	57	100.00	KOSPI		음식료품	N	N	N	N	N	9770	20	2	0.21	185175970	18861	45.19	9800	9880	9760	12670	6830	9750	9817.93	0.45	0	-241	10230	9990	9660	9420	9090	10110	9540	191	2920	500	7020	10	1	38120542	3724	-22.15	0.97	12	0.05	-441.00	10087.00	14900	20220809	-34.43	9330	20230727	4.72	13600	-28.16	20230224	9330	4.72	20230727	14900	-34.43	20220809	9330	4.72	20230727	0.55	N	017810	500	190 억	173165	N	N	25	N	N
12	20230728	140325	57	100.00	KOSPI		음식료품	N	N	N	N	N	9780	30	2	0.31	154937380	15768	37.78	9800	9880	9780	12670	6830	9750	9826.06	0.45	0	-421	10230	9990	9660	9420	9090	10110	9540	191	2920	500	7020	10	1	38120542	3728	-22.18	0.97	12	0.04	-441.00	10087.00	14900	20220809	-34.36	9330	20230727	4.82	13600	-28.09	20230224	9330	4.82	20230727	14900	-34.36	20220809	9330	4.82	20230727	0.55	N	017810	500	190 억	173165	N	N	25	N	N
13	20230728	130326	57	100.00	KOSPI		음식료품	N	N	N	N	N	9800	50	2	0.51	136046760	13840	33.16	9800	9880	9780	12670	6830	9750	9829.97	0.45	0	-44	10230	9990	9660	9420	9090	10110	9540	191	2920	500	7020	10	1	38120542	3736	-22.22	0.97	12	0.04	-441.00	10087.00	14900	20220809	-34.23	9330	20230727	5.04	13600	-27.94	20230224	9330	5.04	20230727	14900	-34.23	20220809	9330	5.04	20230727	0.55	N	017810	500	190 억	173165	N	N	25	N	N
14	20230728	120322	57	100.00	KOSPI		음식료품	N	N	N	N	N	9840	90	2	0.92	114933820	11689	28.01	9800	9880	9780	12670	6830	9750	9832.65	0.45	0	918	10230	9990	9660	9420	9090	10110	9540	191	2920	500	7020	10	1	38120542	3751	-22.31	0.98	12	0.03	-441.00	10087.00	14900	20220809	-33.96	9330	20230727	5.47	13600	-27.65	20230224	9330	5.47	20230727	14900	-33.96	20220809	9330	5.47	20230727	0.55	N	017810	500	190 억	173165	N	N	25	N	N
15	20230728	110326	57	100.00	KOSPI		음식료품	N	N	N	N	N	9830	80	2	0.82	76982980	7835	18.77	9800	9870	9780	12670	6830	9750	9825.52	0.45	0	-260	10230	9990	9660	9420	9090	10110	9540	191	2920	500	7020	10	1	38120542	3747	-22.29	0.97	12	0.02	-441.00	10087.00	14900	20220809	-34.03	9330	20230727	5.36	13600	-27.72	20230224	9330	5.36	20230727	14900	-34.03	20220809	9330	5.36	20230727	0.55	N	017810	500	190 억	173165	N	N	25	N	N
16	20230728	100324	57	100.00	KOSPI		음식료품	N	N	N	N	N	9830	80	2	0.82	47807740	4869	11.67	9800	9870	9780	12670	6830	9750	9818.80	0.45	0	-609	10230	9990	9660	9420	9090	10110	9540	191	2920	500	7020	10	1	38120542	3747	-22.29	0.97	12	0.01	-441.00	10087.00	14900	20220809	-34.03	9330	20230727	5.36	13600	-27.72	20230224	9330	5.36	20230727	14900	-34.03	20220809	9330	5.36	20230727	0.55	N	017810	500	190 억	173165	N	N	25	N	N
17	20230728	090326	57	100.00	KOSPI		음식료품	N	N	N	N	N	9800	50	2	0.51	1274000	130	0.31	9800	9800	9800	12670	6830	9750	9800.00	0.45	0	5	10230	9990	9660	9420	9090	10110	9540	191	2920	500	7020	10	1	38120542	3736	-22.22	0.97	12	0.00	-441.00	10087.00	14900	20220809	-34.23	9330	20230727	5.04	13600	-27.94	20230224	9330	5.04	20230727	14900	-34.23	20220809	9330	5.04	20230727	0.55	N	017810	500	190 억	173165	N	N	25	N	N
18	20230727	160325	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9750	360	2	3.83	402496760	41275	27.58	9330	9900	9330	12200	6580	9390	9751.60	0.46	5376	-4548	10210	9800	9590	9180	8970	9695	9075	191	2810	500	6760	10	1	38120542	3717	-22.11	0.97	12	0.11	-441.00	10087.00	14900	20220809	-34.56	9330	20230727	4.50	13600	-28.31	20230224	9330	4.50	20230727	14900	-34.56	20220809	9330	4.50	20230727	0.56	N	017810	500	190 억	173925	N	N	25	N	N
19	20230727	150324	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9820	430	2	4.58	370602680	38010	25.39	9330	9900	9330	12200	6580	9390	9750.14	0.46	5376	-4919	10210	9800	9590	9180	8970	9695	9075	191	2810	500	6760	10	1	38120542	3743	-22.27	0.97	12	0.10	-441.00	10087.00	14900	20220809	-34.09	9330	20230727	5.25	13600	-27.79	20230224	9330	5.25	20230727	14900	-34.09	20220809	9330	5.25	20230727	0.56	N	017810	500	190 억	173925	N	N	23	N	N
20	20230727	140321	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9880	490	2	5.22	263547510	27174	18.15	9330	9900	9330	12200	6580	9390	9698.52	0.46	5376	-3173	10210	9800	9590	9180	8970	9695	9075	191	2810	500	6760	10	1	38120542	3766	-22.40	0.98	12	0.07	-441.00	10087.00	14900	20220809	-33.69	9330	20230727	5.89	13600	-27.35	20230224	9330	5.89	20230727	14900	-33.69	20220809	9330	5.89	20230727	0.56	N	017810	500	190 억	173925	N	N	23	N	N
21	20230727	130323	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9750	360	2	3.83	202681920	20981	14.02	9330	9780	9330	12200	6580	9390	9660.26	0.46	5376	-3618	10210	9800	9590	9180	8970	9695	9075	191	2810	500	6760	10	1	38120542	3717	-22.11	0.97	12	0.06	-441.00	10087.00	14900	20220809	-34.56	9330	20230727	4.50	13600	-28.31	20230224	9330	4.50	20230727	14900	-34.56	20220809	9330	4.50	20230727	0.56	N	017810	500	190 억	173925	N	N	23	N	N
22	20230727	120325	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9710	320	2	3.41	164720270	17071	11.40	9330	9780	9330	12200	6580	9390	9649.13	0.46	5376	-3382	10210	9800	9590	9180	8970	9695	9075	191	2810	500	6760	10	1	38120542	3702	-22.02	0.96	12	0.04	-441.00	10087.00	14900	20220809	-34.83	9330	20230727	4.07	13600	-28.60	20230224	9330	4.07	20230727	14900	-34.83	20220809	9330	4.07	20230727	0.56	N	017810	500	190 억	173925	N	N	23	N	N
23	20230727	110323	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9720	330	2	3.51	135997100	14115	9.43	9330	9780	9330	12200	6580	9390	9634.93	0.46	5376	-3028	10210	9800	9590	9180	8970	9695	9075	191	2810	500	6760	10	1	38120542	3705	-22.04	0.96	12	0.04	-441.00	10087.00	14900	20220809	-34.77	9330	20230727	4.18	13600	-28.53	20230224	9330	4.18	20230727	14900	-34.77	20220809	9330	4.18	20230727	0.56	N	017810	500	190 억	173925	N	N	23	N	N
24	20230727	100324	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9620	230	2	2.45	104664270	10883	7.27	9330	9780	9330	12200	6580	9390	9617.23	0.46	5376	-2668	10210	9800	9590	9180	8970	9695	9075	191	2810	500	6760	10	1	38120542	3667	-21.81	0.95	12	0.03	-441.00	10087.00	14900	20220809	-35.44	9330	20230727	3.11	13600	-29.26	20230224	9330	3.11	20230727	14900	-35.44	20220809	9330	3.11	20230727	0.56	N	017810	500	190 억	173925	N	N	23	N	N
25	20230727	090323	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9530	140	2	1.49	7222710	771	0.52	9330	9530	9330	12200	6580	9390	9367.98	0.46	5376	53	10210	9800	9590	9180	8970	9695	9075	191	2810	500	6760	10	1	38120542	3633	-21.61	0.94	12	0.00	-441.00	10087.00	14900	20220809	-36.04	9330	20230727	2.14	13600	-29.93	20230224	9330	2.14	20230727	14900	-36.04	20220809	9330	2.14	20230727	0.56	N	017810	500	190 억	173925	N	N	23	N	N
26	20230726	160322	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9390	-510	5	-5.15	1427090840	149538	357.30	9930	10000	9380	12870	6930	9900	9543.34	0.44	0	6423	10073	9986	9923	9836	9773	10030	9880	191	2970	500	7120	10	1	38120542	3580	-21.29	0.93	12	0.39	-441.00	10087.00	14900	20220809	-36.98	9380	20230726	0.11	13600	-30.96	20230224	9380	0.11	20230726	14900	-36.98	20220809	9380	0.11	20230726	0.57	N	017810	500	190 억	168549	N	N	23	N	N
27	20230726	150324	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9430	-470	5	-4.75	1376274150	144128	344.38	9930	10000	9390	12870	6930	9900	9548.97	0.44	0	6071	10073	9986	9923	9836	9773	10030	9880	191	2970	500	7120	10	1	38120542	3595	-21.38	0.93	12	0.38	-441.00	10087.00	14900	20220809	-36.71	9390	20230726	0.43	13600	-30.66	20230224	9390	0.43	20230726	14900	-36.71	20220809	9390	0.43	20230726	0.57	N	017810	500	190 억	168549	N	N	33	N	N
28	20230726	140324	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9410	-490	5	-4.95	1225715460	128142	306.18	9930	10000	9390	12870	6930	9900	9565.29	0.44	0	1243	10073	9986	9923	9836	9773	10030	9880	191	2970	500	7120	10	1	38120542	3587	-21.34	0.93	12	0.34	-441.00	10087.00	14900	20220809	-36.85	9390	20230726	0.21	13600	-30.81	20230224	9390	0.21	20230726	14900	-36.85	20220809	9390	0.21	20230726	0.57	N	017810	500	190 억	168549	N	N	33	N	N
29	20230726	130321	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9460	-440	5	-4.44	968515970	100890	241.06	9930	10000	9400	12870	6930	9900	9599.72	0.44	0	-172	10073	9986	9923	9836	9773	10030	9880	191	2970	500	7120	10	1	38120542	3606	-21.45	0.94	12	0.26	-441.00	10087.00	14900	20220809	-36.51	9400	20230726	0.64	13600	-30.44	20230224	9400	0.64	20230726	14900	-36.51	20220809	9400	0.64	20230726	0.57	N	017810	500	190 억	168549	N	N	33	N	N
30	20230726	120323	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9500	-400	5	-4.04	792795260	82288	196.62	9930	10000	9400	12870	6930	9900	9634.40	0.44	0	948	10073	9986	9923	9836	9773	10030	9880	191	2970	500	7120	10	1	38120542	3621	-21.54	0.94	12	0.22	-441.00	10087.00	14900	20220809	-36.24	9400	20230726	1.06	13600	-30.15	20230224	9400	1.06	20230726	14900	-36.24	20220809	9400	1.06	20230726	0.57	N	017810	500	190 억	168549	N	N	33	N	N
31	20230726	110321	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9520	-380	5	-3.84	647197520	66992	160.07	9930	10000	9400	12870	6930	9900	9660.82	0.44	0	1178	10073	9986	9923	9836	9773	10030	9880	191	2970	500	7120	10	1	38120542	3629	-21.59	0.94	12	0.18	-441.00	10087.00	14900	20220809	-36.11	9400	20230726	1.28	13600	-30.00	20230224	9400	1.28	20230726	14900	-36.11	20220809	9400	1.28	20230726	0.57	N	017810	500	190 억	168549	N	N	33	N	N
32	20230726	100323	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	9680	-220	5	-2.22	338831210	34582	82.63	9930	10000	9650	12870	6930	9900	9797.91	0.44	0	-3399	10073	9986	9923	9836	9773	10030	9880	191	2970	500	7120	10	1	38120542	3690	-21.95	0.96	12	0.09	-441.00	10087.00	14900	20220809	-35.03	9650	20230726	0.31	13600	-28.82	20230224	9650	0.31	20230726	14900	-35.03	20220809	9650	0.31	20230726	0.57	N	017810	500	190 억	168549	N	N	33	N	N
33	20230726	090320	57	100.00	KOSPI		음식료품	N	N	N	N	N	9970	70	2	0.71	15751070	1586	3.79	9930	10000	9920	12870	6930	9900	9931.32	0.44	0	1189	10073	9986	9923	9836	9773	10030	9880	191	2970	500	7120	10	1	38120542	3801	-22.61	0.99	12	0.00	-441.00	10087.00	14900	20220809	-33.09	9690	20230316	2.89	13600	-26.69	20230224	9690	2.89	20230316	14900	-33.09	20220809	9690	2.89	20230316	0.57	N	017810	500	190 억	168549	N	N	33	N	N
34	20230725	160319	57	100.00	KOSPI		음식료품	N	N	N	N	N	9900	-50	5	-0.50	413921060	41669	49.53	9860	10010	9860	12930	6970	9950	9934.16	0.44	0	1164	10236	10092	9996	9852	9756	10045	9805	191	2980	500	7160	10	1	38120542	3774	-22.45	0.98	12	0.11	-441.00	10087.00	14900	20220809	-33.56	9690	20230316	2.17	13600	-27.21	20230224	9690	2.17	20230316	14900	-33.56	20220809	9690	2.17	20230316	0.57	N	017810	500	190 억	167433	N	N	33	N	N
35	20230725	150318	57	100.00	KOSPI		음식료품	N	N	N	N	N	9910	-40	5	-0.40	376646050	37904	45.05	9860	10010	9860	12930	6970	9950	9936.84	0.44	0	1167	10236	10092	9996	9852	9756	10045	9805	191	2980	500	7160	10	1	38120542	3778	-22.47	0.98	12	0.10	-441.00	10087.00	14900	20220809	-33.49	9690	20230316	2.27	13600	-27.13	20230224	9690	2.27	20230316	14900	-33.49	20220809	9690	2.27	20230316	0.57	N	017810	500	190 억	167433	N	N	0	N	N
36	20230725	140318	57	100.00	KOSPI		음식료품	N	N	N	N	N	9930	-20	5	-0.20	295953890	29752	35.36	9860	10010	9860	12930	6970	9950	9947.36	0.44	0	1165	10236	10092	9996	9852	9756	10045	9805	191	2980	500	7160	10	1	38120542	3785	-22.52	0.98	12	0.08	-441.00	10087.00	14900	20220809	-33.36	9690	20230316	2.48	13600	-26.99	20230224	9690	2.48	20230316	14900	-33.36	20220809	9690	2.48	20230316	0.57	N	017810	500	190 억	167433	N	N	0	N	N
37	20230725	130320	57	100.00	KOSPI		음식료품	N	N	N	N	N	9960	10	2	0.10	229641160	23080	27.43	9860	10010	9860	12930	6970	9950	9949.79	0.44	0	1137	10236	10092	9996	9852	9756	10045	9805	191	2980	500	7160	10	1	38120542	3797	-22.59	0.99	12	0.06	-441.00	10087.00	14900	20220809	-33.15	9690	20230316	2.79	13600	-26.76	20230224	9690	2.79	20230316	14900	-33.15	20220809	9690	2.79	20230316	0.57	N	017810	500	190 억	167433	N	N	0	N	N
38	20230725	120321	57	100.00	KOSPI		음식료품	N	N	N	N	N	9960	10	2	0.10	192006340	19297	22.94	9860	10010	9860	12930	6970	9950	9950.06	0.44	0	1354	10236	10092	9996	9852	9756	10045	9805	191	2980	500	7160	10	1	38120542	3797	-22.59	0.99	12	0.05	-441.00	10087.00	14900	20220809	-33.15	9690	20230316	2.79	13600	-26.76	20230224	9690	2.79	20230316	14900	-33.15	20220809	9690	2.79	20230316	0.57	N	017810	500	190 억	167433	N	N	0	N	N
39	20230725	110318	57	100.00	KOSPI		음식료품	N	N	N	N	N	9960	10	2	0.10	159964430	16079	19.11	9860	10010	9860	12930	6970	9950	9948.66	0.44	0	1330	10236	10092	9996	9852	9756	10045	9805	191	2980	500	7160	10	1	38120542	3797	-22.59	0.99	12	0.04	-441.00	10087.00	14900	20220809	-33.15	9690	20230316	2.79	13600	-26.76	20230224	9690	2.79	20230316	14900	-33.15	20220809	9690	2.79	20230316	0.57	N	017810	500	190 억	167433	N	N	0	N	N
40	20230725	100319	57	100.00	KOSPI		음식료품	N	N	N	N	N	9960	10	2	0.10	110629790	11117	13.21	9860	10010	9860	12930	6970	9950	9951.41	0.44	0	1123	10236	10092	9996	9852	9756	10045	9805	191	2980	500	7160	10	1	38120542	3797	-22.59	0.99	12	0.03	-441.00	10087.00	14900	20220809	-33.15	9690	20230316	2.79	13600	-26.76	20230224	9690	2.79	20230316	14900	-33.15	20220809	9690	2.79	20230316	0.57	N	017810	500	190 억	167433	N	N	0	N	N
41	20230725	090320	57	100.00	KOSPI		음식료품	N	N	N	N	N	9920	-30	5	-0.30	13313940	1345	1.60	9860	9940	9860	12930	6970	9950	9898.84	0.44	0	287	10236	10092	9996	9852	9756	10045	9805	191	2980	500	7160	10	1	38120542	3782	-22.49	0.98	12	0.00	-441.00	10087.00	14900	20220809	-33.42	9690	20230316	2.37	13600	-27.06	20230224	9690	2.37	20230316	14900	-33.42	20220809	9690	2.37	20230316	0.57	N	017810	500	190 억	167433	N	N	0	N	N
42	20230724	160318	57	100.00	KOSPI		음식료품	N	N	N	N	N	9950	-200	5	-1.97	838128280	84115	242.36	10130	10140	9900	13190	7110	10150	9964.10	0.45	0	-2949	10250	10200	10150	10100	10050	10175	10075	191	3040	500	7300	10	1	38120542	3793	-22.56	0.99	12	0.22	-441.00	10087.00	14900	20220809	-33.22	9690	20230316	2.68	13600	-26.84	20230224	9690	2.68	20230316	14900	-33.22	20220809	9690	2.68	20230316	0.57	N	017810	500	190 억	170436	N	N	0	N	N
43	20230724	150318	57	100.00	KOSPI		음식료품	N	N	N	N	N	9950	-200	5	-1.97	810081550	81295	234.24	10130	10140	9900	13190	7110	10150	9964.72	0.45	0	-2966	10250	10200	10150	10100	10050	10175	10075	191	3040	500	7300	10	1	38120542	3793	-22.56	0.99	12	0.21	-441.00	10087.00	14900	20220809	-33.22	9690	20230316	2.68	13600	-26.84	20230224	9690	2.68	20230316	14900	-33.22	20220809	9690	2.68	20230316	0.57	N	017810	500	190 억	170436	N	N	0	N	N
44	20230724	140316	57	100.00	KOSPI		음식료품	N	N	N	N	N	9940	-210	5	-2.07	626507190	62810	180.98	10130	10140	9930	13190	7110	10150	9974.64	0.45	0	-3372	10250	10200	10150	10100	10050	10175	10075	191	3040	500	7300	10	1	38120542	3789	-22.54	0.99	12	0.16	-441.00	10087.00	14900	20220809	-33.29	9690	20230316	2.58	13600	-26.91	20230224	9690	2.58	20230316	14900	-33.29	20220809	9690	2.58	20230316	0.57	N	017810	500	190 억	170436	N	N	0	N	N
45	20230724	130318	57	100.00	KOSPI		음식료품	N	N	N	N	N	9950	-200	5	-1.97	496911970	49783	143.44	10130	10140	9940	13190	7110	10150	9981.56	0.45	0	-3372	10250	10200	10150	10100	10050	10175	10075	191	3040	500	7300	10	1	38120542	3793	-22.56	0.99	12	0.13	-441.00	10087.00	14900	20220809	-33.22	9690	20230316	2.68	13600	-26.84	20230224	9690	2.68	20230316	14900	-33.22	20220809	9690	2.68	20230316	0.57	N	017810	500	190 억	170436	N	N	0	N	N
46	20230724	120317	57	100.00	KOSPI		음식료품	N	N	N	N	N	9970	-180	5	-1.77	435554770	43618	125.68	10130	10140	9960	13190	7110	10150	9985.67	0.45	0	-3372	10250	10200	10150	10100	10050	10175	10075	191	3040	500	7300	10	1	38120542	3801	-22.61	0.99	12	0.11	-441.00	10087.00	14900	20220809	-33.09	9690	20230316	2.89	13600	-26.69	20230224	9690	2.89	20230316	14900	-33.09	20220809	9690	2.89	20230316	0.57	N	017810	500	190 억	170436	N	N	0	N	N
47	20230724	110320	57	100.00	KOSPI		음식료품	N	N	N	N	N	9970	-180	5	-1.77	345327000	34567	99.60	10130	10140	9960	13190	7110	10150	9990.08	0.45	0	-3373	10250	10200	10150	10100	10050	10175	10075	191	3040	500	7300	10	1	38120542	3801	-22.61	0.99	12	0.09	-441.00	10087.00	14900	20220809	-33.09	9690	20230316	2.89	13600	-26.69	20230224	9690	2.89	20230316	14900	-33.09	20220809	9690	2.89	20230316	0.57	N	017810	500	190 억	170436	N	N	0	N	N
48	20230724	100315	57	100.00	KOSPI		음식료품	N	N	N	N	N	9990	-160	5	-1.58	206539760	20654	59.51	10130	10140	9970	13190	7110	10150	9999.99	0.45	0	-3698	10250	10200	10150	10100	10050	10175	10075	191	3040	500	7300	10	1	38120542	3808	-22.65	0.99	12	0.05	-441.00	10087.00	14900	20220809	-32.95	9690	20230316	3.10	13600	-26.54	20230224	9690	3.10	20230316	14900	-32.95	20220809	9690	3.10	20230316	0.57	N	017810	500	190 억	170436	N	N	0	N	N
49	20230724	090316	57	100.00	KOSPI		음식료품	N	N	N	N	N	10040	-110	5	-1.08	24020900	2387	6.88	10130	10140	10010	13190	7110	10150	10063.22	0.45	0	-655	10250	10200	10150	10100	10050	10175	10075	191	3040	500	7300	10	1	38120542	3827	-22.77	1.00	12	0.01	-441.00	10087.00	14900	20220809	-32.62	9690	20230316	3.61	13600	-26.18	20230224	9690	3.61	20230316	14900	-32.62	20220809	9690	3.61	20230316	0.57	N	017810	500	190 억	170436	N	N	0	N	N
50	20230721	160315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10150	-80	5	-0.78	351973900	34698	144.38	10200	10200	10100	13290	7170	10230	10143.91	0.45	0	-292	10316	10272	10246	10202	10176	10265	10195	191	3060	500	7360	10	1	38120542	3869	-23.02	1.01	12	0.09	-441.00	10087.00	14900	20220809	-31.88	9690	20230316	4.75	13600	-25.37	20230224	9690	4.75	20230316	14900	-31.88	20220809	9690	4.75	20230316	0.59	N	017810	500	190 억	170892	N	N	0	N	N
51	20230721	150317	57	100.00	KOSPI		음식료품	N	N	N	N	N	10150	-80	5	-0.78	327683410	32303	134.42	10200	10200	10100	13290	7170	10230	10144.06	0.45	0	-116	10316	10272	10246	10202	10176	10265	10195	191	3060	500	7360	10	1	38120542	3869	-23.02	1.01	12	0.08	-441.00	10087.00	14900	20220809	-31.88	9690	20230316	4.75	13600	-25.37	20230224	9690	4.75	20230316	14900	-31.88	20220809	9690	4.75	20230316	0.59	N	017810	500	190 억	170892	N	N	0	N	N
52	20230721	140316	57	100.00	KOSPI		음식료품	N	N	N	N	N	10150	-80	5	-0.78	297386990	29318	122.00	10200	10200	10100	13290	7170	10230	10143.50	0.45	0	153	10316	10272	10246	10202	10176	10265	10195	191	3060	500	7360	10	1	38120542	3869	-23.02	1.01	12	0.08	-441.00	10087.00	14900	20220809	-31.88	9690	20230316	4.75	13600	-25.37	20230224	9690	4.75	20230316	14900	-31.88	20220809	9690	4.75	20230316	0.59	N	017810	500	190 억	170892	N	N	0	N	N
53	20230721	130315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10150	-80	5	-0.78	272175010	26836	111.67	10200	10200	10100	13290	7170	10230	10142.16	0.45	0	502	10316	10272	10246	10202	10176	10265	10195	191	3060	500	7360	10	1	38120542	3869	-23.02	1.01	12	0.07	-441.00	10087.00	14900	20220809	-31.88	9690	20230316	4.75	13600	-25.37	20230224	9690	4.75	20230316	14900	-31.88	20220809	9690	4.75	20230316	0.59	N	017810	500	190 억	170892	N	N	0	N	N
54	20230721	120319	57	100.00	KOSPI		음식료품	N	N	N	N	N	10130	-100	5	-0.98	245417070	24197	100.69	10200	10200	10100	13290	7170	10230	10142.46	0.45	0	854	10316	10272	10246	10202	10176	10265	10195	191	3060	500	7360	10	1	38120542	3862	-22.97	1.00	12	0.06	-441.00	10087.00	14900	20220809	-32.01	9690	20230316	4.54	13600	-25.51	20230224	9690	4.54	20230316	14900	-32.01	20220809	9690	4.54	20230316	0.59	N	017810	500	190 억	170892	N	N	0	N	N
55	20230721	110318	57	100.00	KOSPI		음식료품	N	N	N	N	N	10170	-60	5	-0.59	156244330	15389	64.04	10200	10200	10140	13290	7170	10230	10152.99	0.45	0	801	10316	10272	10246	10202	10176	10265	10195	191	3060	500	7360	10	1	38120542	3877	-23.06	1.01	12	0.04	-441.00	10087.00	14900	20220809	-31.74	9690	20230316	4.95	13600	-25.22	20230224	9690	4.95	20230316	14900	-31.74	20220809	9690	4.95	20230316	0.59	N	017810	500	190 억	170892	N	N	0	N	N
56	20230721	100318	57	100.00	KOSPI		음식료품	N	N	N	N	N	10160	-70	5	-0.68	128851490	12690	52.80	10200	10200	10140	13290	7170	10230	10153.78	0.45	0	1025	10316	10272	10246	10202	10176	10265	10195	191	3060	500	7360	10	1	38120542	3873	-23.04	1.01	12	0.03	-441.00	10087.00	14900	20220809	-31.81	9690	20230316	4.85	13600	-25.29	20230224	9690	4.85	20230316	14900	-31.81	20220809	9690	4.85	20230316	0.59	N	017810	500	190 억	170892	N	N	0	N	N
57	20230721	090318	57	100.00	KOSPI		음식료품	N	N	N	N	N	10180	-50	5	-0.49	10546770	1036	4.31	10200	10200	10150	13290	7170	10230	10180.28	0.45	0	6	10316	10272	10246	10202	10176	10265	10195	191	3060	500	7360	10	1	38120542	3881	-23.08	1.01	12	0.00	-441.00	10087.00	14900	20220809	-31.68	9690	20230316	5.06	13600	-25.15	20230224	9690	5.06	20230316	14900	-31.68	20220809	9690	5.06	20230316	0.59	N	017810	500	190 억	170892	N	N	0	N	N
58	20230720	160316	57	100.00	KOSPI		음식료품	N	N	N	N	N	10230	-50	5	-0.49	243642460	23788	67.68	10230	10290	10220	13360	7200	10280	10242.24	0.45	0	-1823	10486	10382	10326	10222	10166	10355	10195	191	3080	500	7400	10	1	38120542	3900	-23.20	1.01	12	0.06	-441.00	10087.00	14900	20220809	-31.34	9690	20230316	5.57	13600	-24.78	20230224	9690	5.57	20230316	14900	-31.34	20220809	9690	5.57	20230316	0.58	N	017810	500	190 억	172719	N	N	20	N	N
59	20230720	150315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10250	-30	5	-0.29	220562470	21534	61.26	10230	10290	10220	13360	7200	10280	10242.52	0.45	0	-1554	10486	10382	10326	10222	10166	10355	10195	191	3080	500	7400	10	1	38120542	3907	-23.24	1.02	12	0.06	-441.00	10087.00	14900	20220809	-31.21	9690	20230316	5.78	13600	-24.63	20230224	9690	5.78	20230316	14900	-31.21	20220809	9690	5.78	20230316	0.58	N	017810	500	190 억	172719	N	N	20	N	N
60	20230720	140315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10240	-40	5	-0.39	200233130	19551	55.62	10230	10290	10220	13360	7200	10280	10241.58	0.45	0	-1087	10486	10382	10326	10222	10166	10355	10195	191	3080	500	7400	10	1	38120542	3904	-23.22	1.02	12	0.05	-441.00	10087.00	14900	20220809	-31.28	9690	20230316	5.68	13600	-24.71	20230224	9690	5.68	20230316	14900	-31.28	20220809	9690	5.68	20230316	0.58	N	017810	500	190 억	172719	N	N	20	N	N
61	20230720	130314	57	100.00	KOSPI		음식료품	N	N	N	N	N	10250	-30	5	-0.29	172346480	16830	47.88	10230	10290	10220	13360	7200	10280	10240.43	0.45	0	-840	10486	10382	10326	10222	10166	10355	10195	191	3080	500	7400	10	1	38120542	3907	-23.24	1.02	12	0.04	-441.00	10087.00	14900	20220809	-31.21	9690	20230316	5.78	13600	-24.63	20230224	9690	5.78	20230316	14900	-31.21	20220809	9690	5.78	20230316	0.58	N	017810	500	190 억	172719	N	N	20	N	N
62	20230720	120318	57	100.00	KOSPI		음식료품	N	N	N	N	N	10250	-30	5	-0.29	133821790	13071	37.19	10230	10280	10220	13360	7200	10280	10238.07	0.45	0	-548	10486	10382	10326	10222	10166	10355	10195	191	3080	500	7400	10	1	38120542	3907	-23.24	1.02	12	0.03	-441.00	10087.00	14900	20220809	-31.21	9690	20230316	5.78	13600	-24.63	20230224	9690	5.78	20230316	14900	-31.21	20220809	9690	5.78	20230316	0.58	N	017810	500	190 억	172719	N	N	20	N	N
63	20230720	110316	57	100.00	KOSPI		음식료품	N	N	N	N	N	10230	-50	5	-0.49	97874090	9556	27.19	10230	10280	10220	13360	7200	10280	10242.16	0.45	0	-515	10486	10382	10326	10222	10166	10355	10195	191	3080	500	7400	10	1	38120542	3900	-23.20	1.01	12	0.03	-441.00	10087.00	14900	20220809	-31.34	9690	20230316	5.57	13600	-24.78	20230224	9690	5.57	20230316	14900	-31.34	20220809	9690	5.57	20230316	0.58	N	017810	500	190 억	172719	N	N	20	N	N
64	20230720	100313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10270	-10	5	-0.10	47494280	4632	13.18	10230	10280	10230	13360	7200	10280	10253.51	0.45	0	-54	10486	10382	10326	10222	10166	10355	10195	191	3080	500	7400	10	1	38120542	3915	-23.29	1.02	12	0.01	-441.00	10087.00	14900	20220809	-31.07	9690	20230316	5.99	13600	-24.49	20230224	9690	5.99	20230316	14900	-31.07	20220809	9690	5.99	20230316	0.58	N	017810	500	190 억	172719	N	N	20	N	N
65	20230720	090313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10270	-10	5	-0.10	4626630	452	1.29	10230	10280	10230	13360	7200	10280	10235.91	0.45	0	6	10486	10382	10326	10222	10166	10355	10195	191	3080	500	7400	10	1	38120542	3915	-23.29	1.02	12	0.00	-441.00	10087.00	14900	20220809	-31.07	9690	20230316	5.99	13600	-24.49	20230224	9690	5.99	20230316	14900	-31.07	20220809	9690	5.99	20230316	0.58	N	017810	500	190 억	172719	N	N	20	N	N
66	20230719	160320	57	100.00	KOSPI		음식료품	N	N	N	N	N	10280	-120	5	-1.15	360877630	35036	78.92	10420	10430	10270	13520	7280	10400	10300.22	0.45	0	1438	10713	10556	10473	10316	10233	10635	10395	191	3120	500	7480	10	1	38120542	3919	-23.31	1.02	12	0.09	-441.00	10087.00	14900	20220809	-31.01	9690	20230316	6.09	13600	-24.41	20230224	9690	6.09	20230316	14900	-31.01	20220809	9690	6.09	20230316	0.59	N	017810	500	190 억	171251	N	N	20	N	N
67	20230719	150318	57	100.00	KOSPI		음식료품	N	N	N	N	N	10300	-100	5	-0.96	332735090	32300	72.76	10420	10430	10270	13520	7280	10400	10301.40	0.45	0	1438	10713	10556	10473	10316	10233	10635	10395	191	3120	500	7480	10	1	38120542	3926	-23.36	1.02	12	0.08	-441.00	10087.00	14900	20220809	-30.87	9690	20230316	6.30	13600	-24.26	20230224	9690	6.30	20230316	14900	-30.87	20220809	9690	6.30	20230316	0.59	N	017810	500	190 억	171251	N	N	70	N	N
68	20230719	140319	57	100.00	KOSPI		음식료품	N	N	N	N	N	10280	-120	5	-1.15	302562320	29369	66.16	10420	10430	10270	13520	7280	10400	10302.10	0.45	0	1447	10713	10556	10473	10316	10233	10635	10395	191	3120	500	7480	10	1	38120542	3919	-23.31	1.02	12	0.08	-441.00	10087.00	14900	20220809	-31.01	9690	20230316	6.09	13600	-24.41	20230224	9690	6.09	20230316	14900	-31.01	20220809	9690	6.09	20230316	0.59	N	017810	500	190 억	171251	N	N	70	N	N
69	20230719	130315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10280	-120	5	-1.15	274789090	26666	60.07	10420	10430	10270	13520	7280	10400	10304.85	0.45	0	1447	10713	10556	10473	10316	10233	10635	10395	191	3120	500	7480	10	1	38120542	3919	-23.31	1.02	12	0.07	-441.00	10087.00	14900	20220809	-31.01	9690	20230316	6.09	13600	-24.41	20230224	9690	6.09	20230316	14900	-31.01	20220809	9690	6.09	20230316	0.59	N	017810	500	190 억	171251	N	N	70	N	N
70	20230719	120318	57	100.00	KOSPI		음식료품	N	N	N	N	N	10290	-110	5	-1.06	229849010	22295	50.22	10420	10430	10270	13520	7280	10400	10309.44	0.45	0	1971	10713	10556	10473	10316	10233	10635	10395	191	3120	500	7480	10	1	38120542	3923	-23.33	1.02	12	0.06	-441.00	10087.00	14900	20220809	-30.94	9690	20230316	6.19	13600	-24.34	20230224	9690	6.19	20230316	14900	-30.94	20220809	9690	6.19	20230316	0.59	N	017810	500	190 억	171251	N	N	70	N	N
71	20230719	110318	57	100.00	KOSPI		음식료품	N	N	N	N	N	10290	-110	5	-1.06	187263810	18152	40.89	10420	10430	10280	13520	7280	10400	10316.43	0.45	0	1810	10713	10556	10473	10316	10233	10635	10395	191	3120	500	7480	10	1	38120542	3923	-23.33	1.02	12	0.05	-441.00	10087.00	14900	20220809	-30.94	9690	20230316	6.19	13600	-24.34	20230224	9690	6.19	20230316	14900	-30.94	20220809	9690	6.19	20230316	0.59	N	017810	500	190 억	171251	N	N	70	N	N
72	20230719	100317	57	100.00	KOSPI		음식료품	N	N	N	N	N	10360	-40	5	-0.38	114891000	11128	25.07	10420	10430	10280	13520	7280	10400	10324.50	0.45	0	2321	10713	10556	10473	10316	10233	10635	10395	191	3120	500	7480	10	1	38120542	3949	-23.49	1.03	12	0.03	-441.00	10087.00	14900	20220809	-30.47	9690	20230316	6.91	13600	-23.82	20230224	9690	6.91	20230316	14900	-30.47	20220809	9690	6.91	20230316	0.59	N	017810	500	190 억	171251	N	N	70	N	N
73	20230719	090318	57	100.00	KOSPI		음식료품	N	N	N	N	N	10380	-20	5	-0.19	10910800	1049	2.36	10420	10430	10380	13520	7280	10400	10401.14	0.45	0	-52	10713	10556	10473	10316	10233	10635	10395	191	3120	500	7480	10	1	38120542	3957	-23.54	1.03	12	0.00	-441.00	10087.00	14900	20220809	-30.34	9690	20230316	7.12	13600	-23.68	20230224	9690	7.12	20230316	14900	-30.34	20220809	9690	7.12	20230316	0.59	N	017810	500	190 억	171251	N	N	70	N	N
74	20230718	160316	57	100.00	KOSPI		음식료품	N	N	N	N	N	10400	20	2	0.19	460957330	44034	154.13	10390	10630	10390	13490	7270	10380	10468.22	0.47	0	-8632	10473	10426	10343	10296	10213	10450	10320	191	3110	500	7470	10	1	38120542	3965	-23.58	1.03	12	0.12	-441.00	10087.00	14900	20220809	-30.20	9690	20230316	7.33	13600	-23.53	20230224	9690	7.33	20230316	14900	-30.20	20220809	9690	7.33	20230316	0.59	N	017810	500	190 억	179521	N	N	70	N	N
75	20230718	150316	57	100.00	KOSPI		음식료품	N	N	N	N	N	10410	30	2	0.29	440531330	42070	147.26	10390	10630	10390	13490	7270	10380	10471.39	0.47	0	-8548	10473	10426	10343	10296	10213	10450	10320	191	3110	500	7470	10	1	38120542	3968	-23.61	1.03	12	0.11	-441.00	10087.00	14900	20220809	-30.13	9690	20230316	7.43	13600	-23.46	20230224	9690	7.43	20230316	14900	-30.13	20220809	9690	7.43	20230316	0.59	N	017810	500	190 억	179521	N	N	0	N	N
76	20230718	140315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10420	40	2	0.39	384161930	36653	128.30	10390	10630	10390	13490	7270	10380	10481.05	0.47	0	-8212	10473	10426	10343	10296	10213	10450	10320	191	3110	500	7470	10	1	38120542	3972	-23.63	1.03	12	0.10	-441.00	10087.00	14900	20220809	-30.07	9690	20230316	7.53	13600	-23.38	20230224	9690	7.53	20230316	14900	-30.07	20220809	9690	7.53	20230316	0.59	N	017810	500	190 억	179521	N	N	0	N	N
77	20230718	130315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10460	80	2	0.77	328905590	31352	109.74	10390	10630	10390	13490	7270	10380	10490.74	0.47	0	-5031	10473	10426	10343	10296	10213	10450	10320	191	3110	500	7470	10	1	38120542	3987	-23.72	1.04	12	0.08	-441.00	10087.00	14900	20220809	-29.80	9690	20230316	7.95	13600	-23.09	20230224	9690	7.95	20230316	14900	-29.80	20220809	9690	7.95	20230316	0.59	N	017810	500	190 억	179521	N	N	0	N	N
78	20230718	120317	57	100.00	KOSPI		음식료품	N	N	N	N	N	10420	40	2	0.39	279173520	26577	93.03	10390	10630	10390	13490	7270	10380	10504.33	0.47	0	-4304	10473	10426	10343	10296	10213	10450	10320	191	3110	500	7470	10	1	38120542	3972	-23.63	1.03	12	0.07	-441.00	10087.00	14900	20220809	-30.07	9690	20230316	7.53	13600	-23.38	20230224	9690	7.53	20230316	14900	-30.07	20220809	9690	7.53	20230316	0.59	N	017810	500	190 억	179521	N	N	0	N	N
79	20230718	110317	57	100.00	KOSPI		음식료품	N	N	N	N	N	10460	80	2	0.77	242380190	23052	80.69	10390	10630	10390	13490	7270	10380	10514.50	0.47	0	-1870	10473	10426	10343	10296	10213	10450	10320	191	3110	500	7470	10	1	38120542	3987	-23.72	1.04	12	0.06	-441.00	10087.00	14900	20220809	-29.80	9690	20230316	7.95	13600	-23.09	20230224	9690	7.95	20230316	14900	-29.80	20220809	9690	7.95	20230316	0.59	N	017810	500	190 억	179521	N	N	0	N	N
80	20230718	100314	57	100.00	KOSPI		음식료품	N	N	N	N	N	10470	90	2	0.87	183700750	17452	61.09	10390	10630	10390	13490	7270	10380	10526.06	0.47	0	-1116	10473	10426	10343	10296	10213	10450	10320	191	3110	500	7470	10	1	38120542	3991	-23.74	1.04	12	0.05	-441.00	10087.00	14900	20220809	-29.73	9690	20230316	8.05	13600	-23.01	20230224	9690	8.05	20230316	14900	-29.73	20220809	9690	8.05	20230316	0.59	N	017810	500	190 억	179521	N	N	0	N	N
81	20230718	090315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10500	120	2	1.16	25274720	2416	8.46	10390	10500	10390	13490	7270	10380	10461.39	0.47	0	1645	10473	10426	10343	10296	10213	10450	10320	191	3110	500	7470	10	1	38120542	4003	-23.81	1.04	12	0.01	-441.00	10087.00	14900	20220809	-29.53	9690	20230316	8.36	13600	-22.79	20230224	9690	8.36	20230316	14900	-29.53	20220809	9690	8.36	20230316	0.59	N	017810	500	190 억	179521	N	N	0	N	N
82	20230717	160315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10380	40	2	0.39	294450400	28564	71.94	10340	10390	10260	13440	7240	10340	10308.39	0.46	0	2361	10506	10422	10346	10262	10186	10385	10225	191	3100	500	7440	10	1	38120542	3957	-23.54	1.03	12	0.07	-441.00	10087.00	14900	20220809	-30.34	9690	20230316	7.12	13600	-23.68	20230224	9690	7.12	20230316	14900	-30.34	20220809	9690	7.12	20230316	0.60	N	017810	500	190 억	177109	N	N	45	N	N
83	20230717	150314	57	100.00	KOSPI		음식료품	N	N	N	N	N	10330	-10	5	-0.10	276956250	26876	67.68	10340	10380	10260	13440	7240	10340	10304.97	0.46	0	2352	10506	10422	10346	10262	10186	10385	10225	191	3100	500	7440	10	1	38120542	3938	-23.42	1.02	12	0.07	-441.00	10087.00	14900	20220809	-30.67	9690	20230316	6.60	13600	-24.04	20230224	9690	6.60	20230316	14900	-30.67	20220809	9690	6.60	20230316	0.60	N	017810	500	190 억	177109	N	N	45	N	N
84	20230717	140315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10300	-40	5	-0.39	247056730	23974	60.38	10340	10380	10260	13440	7240	10340	10305.19	0.46	0	2011	10506	10422	10346	10262	10186	10385	10225	191	3100	500	7440	10	1	38120542	3926	-23.36	1.02	12	0.06	-441.00	10087.00	14900	20220809	-30.87	9690	20230316	6.30	13600	-24.26	20230224	9690	6.30	20230316	14900	-30.87	20220809	9690	6.30	20230316	0.60	N	017810	500	190 억	177109	N	N	45	N	N
85	20230717	130313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10330	-10	5	-0.10	196427000	19063	48.01	10340	10380	10260	13440	7240	10340	10304.10	0.46	0	1260	10506	10422	10346	10262	10186	10385	10225	191	3100	500	7440	10	1	38120542	3938	-23.42	1.02	12	0.05	-441.00	10087.00	14900	20220809	-30.67	9690	20230316	6.60	13600	-24.04	20230224	9690	6.60	20230316	14900	-30.67	20220809	9690	6.60	20230316	0.60	N	017810	500	190 억	177109	N	N	45	N	N
86	20230717	120316	57	100.00	KOSPI		음식료품	N	N	N	N	N	10320	-20	5	-0.19	174198580	16910	42.59	10340	10380	10260	13440	7240	10340	10301.51	0.46	0	1260	10506	10422	10346	10262	10186	10385	10225	191	3100	500	7440	10	1	38120542	3934	-23.40	1.02	12	0.04	-441.00	10087.00	14900	20220809	-30.74	9690	20230316	6.50	13600	-24.12	20230224	9690	6.50	20230316	14900	-30.74	20220809	9690	6.50	20230316	0.60	N	017810	500	190 억	177109	N	N	45	N	N
87	20230717	110313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10300	-40	5	-0.39	104268350	10118	25.48	10340	10380	10260	13440	7240	10340	10305.23	0.46	0	1397	10506	10422	10346	10262	10186	10385	10225	191	3100	500	7440	10	1	38120542	3926	-23.36	1.02	12	0.03	-441.00	10087.00	14900	20220809	-30.87	9690	20230316	6.30	13600	-24.26	20230224	9690	6.30	20230316	14900	-30.87	20220809	9690	6.30	20230316	0.60	N	017810	500	190 억	177109	N	N	45	N	N
88	20230717	100313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10340	0	3	0.00	81623160	7925	19.96	10340	10350	10260	13440	7240	10340	10299.45	0.46	0	1043	10506	10422	10346	10262	10186	10385	10225	191	3100	500	7440	10	1	38120542	3942	-23.45	1.03	12	0.02	-441.00	10087.00	14900	20220809	-30.60	9690	20230316	6.71	13600	-23.97	20230224	9690	6.71	20230316	14900	-30.60	20220809	9690	6.71	20230316	0.60	N	017810	500	190 억	177109	N	N	45	N	N
89	20230717	090313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10330	-10	5	-0.10	3288050	318	0.80	10340	10340	10330	13440	7240	10340	10339.78	0.46	0	-96	10506	10422	10346	10262	10186	10385	10225	191	3100	500	7440	10	1	38120542	3938	-23.42	1.02	12	0.00	-441.00	10087.00	14900	20220809	-30.67	9690	20230316	6.60	13600	-24.04	20230224	9690	6.60	20230316	14900	-30.67	20220809	9690	6.60	20230316	0.60	N	017810	500	190 억	177109	N	N	45	N	N
90	20230714	160312	57	100.00	KOSPI		음식료품	N	N	N	N	N	10340	-120	5	-1.15	408836050	39578	175.86	10370	10430	10270	13590	7330	10460	10329.87	0.46	0	-811	10640	10550	10460	10370	10280	10595	10415	191	3130	500	7530	10	1	38120542	3942	-23.45	1.03	12	0.10	-441.00	10087.00	14900	20220809	-30.60	9690	20230316	6.71	13600	-23.97	20230224	9690	6.71	20230316	14900	-30.60	20220809	9690	6.71	20230316	0.60	N	017810	500	190 억	174085	N	N	45	N	N
91	20230714	150314	57	100.00	KOSPI		음식료품	N	N	N	N	N	10360	-100	5	-0.96	379800310	36771	163.39	10370	10430	10270	13590	7330	10460	10328.80	0.46	0	-302	10640	10550	10460	10370	10280	10595	10415	191	3130	500	7530	10	1	38120542	3949	-23.49	1.03	12	0.10	-441.00	10087.00	14900	20220809	-30.47	9690	20230316	6.91	13600	-23.82	20230224	9690	6.91	20230316	14900	-30.47	20220809	9690	6.91	20230316	0.60	N	017810	500	190 억	174085	N	N	432	N	N
92	20230714	140315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10400	-60	5	-0.57	302193960	29268	130.05	10370	10430	10270	13590	7330	10460	10325.06	0.46	0	376	10640	10550	10460	10370	10280	10595	10415	191	3130	500	7530	10	1	38120542	3965	-23.58	1.03	12	0.08	-441.00	10087.00	14900	20220809	-30.20	9690	20230316	7.33	13600	-23.53	20230224	9690	7.33	20230316	14900	-30.20	20220809	9690	7.33	20230316	0.60	N	017810	500	190 억	174085	N	N	432	N	N
93	20230714	130311	57	100.00	KOSPI		음식료품	N	N	N	N	N	10390	-70	5	-0.67	280256690	27156	120.67	10370	10430	10270	13590	7330	10460	10320.24	0.46	0	-465	10640	10550	10460	10370	10280	10595	10415	191	3130	500	7530	10	1	38120542	3961	-23.56	1.03	12	0.07	-441.00	10087.00	14900	20220809	-30.27	9690	20230316	7.22	13600	-23.60	20230224	9690	7.22	20230316	14900	-30.27	20220809	9690	7.22	20230316	0.60	N	017810	500	190 억	174085	N	N	432	N	N
94	20230714	120312	57	100.00	KOSPI		음식료품	N	N	N	N	N	10300	-160	5	-1.53	252523010	24475	108.75	10370	10430	10270	13590	7330	10460	10317.58	0.46	0	-796	10640	10550	10460	10370	10280	10595	10415	191	3130	500	7530	10	1	38120542	3926	-23.36	1.02	12	0.06	-441.00	10087.00	14900	20220809	-30.87	9690	20230316	6.30	13600	-24.26	20230224	9690	6.30	20230316	14900	-30.87	20220809	9690	6.30	20230316	0.60	N	017810	500	190 억	174085	N	N	432	N	N
95	20230714	110313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10310	-150	5	-1.43	174387540	16888	75.04	10370	10430	10270	13590	7330	10460	10326.11	0.46	0	-369	10640	10550	10460	10370	10280	10595	10415	191	3130	500	7530	10	1	38120542	3930	-23.38	1.02	12	0.04	-441.00	10087.00	14900	20220809	-30.81	9690	20230316	6.40	13600	-24.19	20230224	9690	6.40	20230316	14900	-30.81	20220809	9690	6.40	20230316	0.60	N	017810	500	190 억	174085	N	N	432	N	N
96	20230714	100315	57	100.00	KOSPI		음식료품	N	N	N	N	N	10300	-160	5	-1.53	120133780	11622	51.64	10370	10430	10280	13590	7330	10460	10336.75	0.46	0	490	10640	10550	10460	10370	10280	10595	10415	191	3130	500	7530	10	1	38120542	3926	-23.36	1.02	12	0.03	-441.00	10087.00	14900	20220809	-30.87	9690	20230316	6.30	13600	-24.26	20230224	9690	6.30	20230316	14900	-30.87	20220809	9690	6.30	20230316	0.60	N	017810	500	190 억	174085	N	N	432	N	N
97	20230714	090313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10370	-90	5	-0.86	13815180	1332	5.92	10370	10420	10370	13590	7330	10460	10371.69	0.46	0	171	10640	10550	10460	10370	10280	10595	10415	191	3130	500	7530	10	1	38120542	3953	-23.51	1.03	12	0.00	-441.00	10087.00	14900	20220809	-30.40	9690	20230316	7.02	13600	-23.75	20230224	9690	7.02	20230316	14900	-30.40	20220809	9690	7.02	20230316	0.60	N	017810	500	190 억	174085	N	N	432	N	N
98	20230713	160313	57	100.00	KOSPI		음식료품	N	N	N	N	N	10460	70	2	0.67	234808640	22483	97.14	10410	10550	10370	13500	7280	10390	10443.83	0.45	0	966	10650	10520	10400	10270	10150	10515	10265	191	3110	500	7480	10	1	38120542	3987	-23.72	1.04	12	0.06	-441.00	10087.00	14900	20220809	-29.80	9690	20230316	7.95	13600	-23.09	20230224	9690	7.95	20230316	14900	-29.80	20220809	9690	7.95	20230316	0.60	N	017810	500	190 억	172808	N	N	432	N	N
99	20230713	150310	57	100.00	KOSPI		음식료품	N	N	N	N	N	10470	80	2	0.77	215499700	20638	89.17	10410	10550	10370	13500	7280	10390	10441.89	0.45	0	755	10650	10520	10400	10270	10150	10515	10265	191	3110	500	7480	10	1	38120542	3991	-23.74	1.04	12	0.05	-441.00	10087.00	14900	20220809	-29.73	9690	20230316	8.05	13600	-23.01	20230224	9690	8.05	20230316	14900	-29.73	20220809	9690	8.05	20230316	0.60	N	017810	500	190 억	172808	N	N	40	N	N
100	20230713	140310	57	100.00	KOSPI		음식료품	N	N	N	N	N	10470	80	2	0.77	191619320	18357	79.31	10410	10550	10370	13500	7280	10390	10438.49	0.45	0	1062	10650	10520	10400	10270	10150	10515	10265	191	3110	500	7480	10	1	38120542	3991	-23.74	1.04	12	0.05	-441.00	10087.00	14900	20220809	-29.73	9690	20230316	8.05	13600	-23.01	20230224	9690	8.05	20230316	14900	-29.73	20220809	9690	8.05	20230316	0.60	N	017810	500	190 억	172808	N	N	40	N	N
101	20230713	130311	57	100.00	KOSPI		음식료품	N	N	N	N	N	10450	60	2	0.58	176344300	16897	73.00	10410	10550	10370	13500	7280	10390	10436.43	0.45	0	1333	10650	10520	10400	10270	10150	10515	10265	191	3110	500	7480	10	1	38120542	3984	-23.70	1.04	12	0.04	-441.00	10087.00	14900	20220809	-29.87	9690	20230316	7.84	13600	-23.16	20230224	9690	7.84	20230316	14900	-29.87	20220809	9690	7.84	20230316	0.60	N	017810	500	190 억	172808	N	N	40	N	N
102	20230713	120308	57	100.00	KOSPI		음식료품	N	N	N	N	N	10460	70	2	0.67	160081400	15340	66.28	10410	10550	10370	13500	7280	10390	10435.55	0.45	0	1313	10650	10520	10400	10270	10150	10515	10265	191	3110	500	7480	10	1	38120542	3987	-23.72	1.04	12	0.04	-441.00	10087.00	14900	20220809	-29.80	9690	20230316	7.95	13600	-23.09	20230224	9690	7.95	20230316	14900	-29.80	20220809	9690	7.95	20230316	0.60	N	017810	500	190 억	172808	N	N	40	N	N
103	20230713	110312	57	100.00	KOSPI		음식료품	N	N	N	N	N	10530	140	2	1.35	131548380	12615	54.50	10410	10550	10370	13500	7280	10390	10427.93	0.45	0	1323	10650	10520	10400	10270	10150	10515	10265	191	3110	500	7480	10	1	38120542	4014	-23.88	1.04	12	0.03	-441.00	10087.00	14900	20220809	-29.33	9690	20230316	8.67	13600	-22.57	20230224	9690	8.67	20230316	14900	-29.33	20220809	9690	8.67	20230316	0.60	N	017810	500	190 억	172808	N	N	40	N	N
104	20230713	100311	57	100.00	KOSPI		음식료품	N	N	N	N	N	10450	60	2	0.58	82617350	7943	34.32	10410	10460	10370	13500	7280	10390	10401.28	0.45	0	649	10650	10520	10400	10270	10150	10515	10265	191	3110	500	7480	10	1	38120542	3984	-23.70	1.04	12	0.02	-441.00	10087.00	14900	20220809	-29.87	9690	20230316	7.84	13600	-23.16	20230224	9690	7.84	20230316	14900	-29.87	20220809	9690	7.84	20230316	0.60	N	017810	500	190 억	172808	N	N	40	N	N
105	20230713	090248	57	100.00	KOSPI		음식료품	N	N	N	N	N	10400	10	2	0.10	4330510	416	1.80	10410	10420	10400	13500	7280	10390	10409.88	0.45	0	-5	10650	10520	10400	10270	10150	10515	10265	191	3110	500	7480	10	1	38120542	3965	-23.58	1.03	12	0.00	-441.00	10087.00	14900	20220809	-30.20	9690	20230316	7.33	13600	-23.53	20230224	9690	7.33	20230316	14900	-30.20	20220809	9690	7.33	20230316	0.60	N	017810	500	190 억	172808	N	N	40	N	N
106	20230712	160308	57	100.00	KOSPI		음식료품	N	N	N	N	N	10390	20	2	0.19	239564480	23001	56.41	10390	10530	10280	13480	7260	10370	10415.44	0.45	0	-1636	10523	10446	10343	10266	10163	10485	10305	191	3110	500	7460	10	1	38120542	3961	-23.56	1.03	12	0.06	-441.00	10087.00	14900	20220809	-30.27	9690	20230316	7.22	13600	-23.60	20230224	9690	7.22	20230316	14900	-30.27	20220809	9690	7.22	20230316	0.60	N	017810	500	190 억	173409	N	N	40	N	N
107	20230712	150308	57	100.00	KOSPI		음식료품	N	N	N	N	N	10400	30	2	0.29	230242950	22104	54.21	10390	10530	10280	13480	7260	10370	10416.35	0.45	0	-1624	10523	10446	10343	10266	10163	10485	10305	191	3110	500	7460	10	1	38120542	3965	-23.58	1.03	12	0.06	-441.00	10087.00	14900	20220809	-30.20	9690	20230316	7.33	13600	-23.53	20230224	9690	7.33	20230316	14900	-30.20	20220809	9690	7.33	20230316	0.60	N	017810	500	190 억	173409	N	N	36	N	N
108	20230712	140306	57	100.00	KOSPI		음식료품	N	N	N	N	N	10420	50	2	0.48	207342110	19904	48.81	10390	10530	10280	13480	7260	10370	10417.11	0.45	0	-1344	10523	10446	10343	10266	10163	10485	10305	191	3110	500	7460	10	1	38120542	3972	-23.63	1.03	12	0.05	-441.00	10087.00	14900	20220809	-30.07	9690	20230316	7.53	13600	-23.38	20230224	9690	7.53	20230316	14900	-30.07	20220809	9690	7.53	20230316	0.60	N	017810	500	190 억	173409	N	N	36	N	N
109	20230712	130307	57	100.00	KOSPI		음식료품	N	N	N	N	N	10430	60	2	0.58	185370080	17797	43.64	10390	10530	10280	13480	7260	10370	10415.80	0.45	0	-384	10523	10446	10343	10266	10163	10485	10305	191	3110	500	7460	10	1	38120542	3976	-23.65	1.03	12	0.05	-441.00	10087.00	14900	20220809	-30.00	9690	20230316	7.64	13600	-23.31	20230224	9690	7.64	20230316	14900	-30.00	20220809	9690	7.64	20230316	0.60	N	017810	500	190 억	173409	N	N	36	N	N
110	20230712	120309	57	100.00	KOSPI		음식료품	N	N	N	N	N	10450	80	2	0.77	166908380	16030	39.31	10390	10530	10280	13480	7260	10370	10412.25	0.45	0	-205	10523	10446	10343	10266	10163	10485	10305	191	3110	500	7460	10	1	38120542	3984	-23.70	1.04	12	0.04	-441.00	10087.00	14900	20220809	-29.87	9690	20230316	7.84	13600	-23.16	20230224	9690	7.84	20230316	14900	-29.87	20220809	9690	7.84	20230316	0.60	N	017810	500	190 억	173409	N	N	36	N	N
111	20230712	110307	57	100.00	KOSPI		음식료품	N	N	N	N	N	10440	70	2	0.68	149358790	14349	35.19	10390	10530	10280	13480	7260	10370	10409.00	0.45	0	-64	10523	10446	10343	10266	10163	10485	10305	191	3110	500	7460	10	1	38120542	3980	-23.67	1.03	12	0.04	-441.00	10087.00	14900	20220809	-29.93	9690	20230316	7.74	13600	-23.24	20230224	9690	7.74	20230316	14900	-29.93	20220809	9690	7.74	20230316	0.60	N	017810	500	190 억	173409	N	N	36	N	N
112	20230712	100310	57	100.00	KOSPI		음식료품	N	N	N	N	N	10440	70	2	0.68	123208610	11844	29.05	10390	10530	10280	13480	7260	10370	10402.62	0.45	0	17	10523	10446	10343	10266	10163	10485	10305	191	3110	500	7460	10	1	38120542	3980	-23.67	1.03	12	0.03	-441.00	10087.00	14900	20220809	-29.93	9690	20230316	7.74	13600	-23.24	20230224	9690	7.74	20230316	14900	-29.93	20220809	9690	7.74	20230316	0.60	N	017810	500	190 억	173409	N	N	36	N	N
113	20230712	090308	57	100.00	KOSPI		음식료품	N	N	N	N	N	10350	-20	5	-0.19	14043570	1354	3.32	10390	10390	10350	13480	7260	10370	10371.91	0.45	0	-1147	10523	10446	10343	10266	10163	10485	10305	191	3110	500	7460	10	1	38120542	3945	-23.47	1.03	12	0.00	-441.00	10087.00	14900	20220809	-30.54	9690	20230316	6.81	13600	-23.90	20230224	9690	6.81	20230316	14900	-30.54	20220809	9690	6.81	20230316	0.60	N	017810	500	190 억	173409	N	N	36	N	N
114	20230711	160306	57	100.00	KOSPI		음식료품	N	N	N	N	N	10370	70	2	0.68	420093920	40705	115.21	10310	10420	10240	13390	7210	10300	10320.44	0.45	0	-2870	10573	10436	10323	10186	10073	10380	10130	191	3090	500	7410	10	1	38120542	3953	-23.51	1.03	12	0.11	-441.00	10087.00	14900	20220809	-30.40	9690	20230316	7.02	13600	-23.75	20230224	9690	7.02	20230316	14900	-30.40	20220809	9690	7.02	20230316	0.61	N	017810	500	190 억	173429	N	N	36	N	N
115	20230711	150305	57	100.00	KOSPI		음식료품	N	N	N	N	N	10370	70	2	0.68	405744150	39321	111.29	10310	10420	10240	13390	7210	10300	10318.76	0.45	0	-2854	10573	10436	10323	10186	10073	10380	10130	191	3090	500	7410	10	1	38120542	3953	-23.51	1.03	12	0.10	-441.00	10087.00	14900	20220809	-30.40	9690	20230316	7.02	13600	-23.75	20230224	9690	7.02	20230316	14900	-30.40	20220809	9690	7.02	20230316	0.61	N	017810	500	190 억	173429	N	N	0	N	N
116	20230711	140304	57	100.00	KOSPI		음식료품	N	N	N	N	N	10340	40	2	0.39	366931870	35581	100.70	10310	10420	10240	13390	7210	10300	10312.58	0.45	0	-2718	10573	10436	10323	10186	10073	10380	10130	191	3090	500	7410	10	1	38120542	3942	-23.45	1.03	12	0.09	-441.00	10087.00	14900	20220809	-30.60	9690	20230316	6.71	13600	-23.97	20230224	9690	6.71	20230316	14900	-30.60	20220809	9690	6.71	20230316	0.61	N	017810	500	190 억	173429	N	N	0	N	N
117	20230711	130302	57	100.00	KOSPI		음식료품	N	N	N	N	N	10370	70	2	0.68	310047060	30072	85.11	10310	10420	10240	13390	7210	10300	10310.16	0.45	0	-763	10573	10436	10323	10186	10073	10380	10130	191	3090	500	7410	10	1	38120542	3953	-23.51	1.03	12	0.08	-441.00	10087.00	14900	20220809	-30.40	9690	20230316	7.02	13600	-23.75	20230224	9690	7.02	20230316	14900	-30.40	20220809	9690	7.02	20230316	0.61	N	017810	500	190 억	173429	N	N	0	N	N
118	20230711	120307	57	100.00	KOSPI		음식료품	N	N	N	N	N	10290	-10	5	-0.10	256939330	24920	70.53	10310	10420	10240	13390	7210	10300	10310.57	0.45	0	-347	10573	10436	10323	10186	10073	10380	10130	191	3090	500	7410	10	1	38120542	3923	-23.33	1.02	12	0.07	-441.00	10087.00	14900	20220809	-30.94	9690	20230316	6.19	13600	-24.34	20230224	9690	6.19	20230316	14900	-30.94	20220809	9690	6.19	20230316	0.61	N	017810	500	190 억	173429	N	N	0	N	N
119	20230711	110308	57	100.00	KOSPI		음식료품	N	N	N	N	N	10320	20	2	0.19	140605590	13605	38.51	10310	10420	10300	13390	7210	10300	10334.85	0.45	0	-2157	10573	10436	10323	10186	10073	10380	10130	191	3090	500	7410	10	1	38120542	3934	-23.40	1.02	12	0.04	-441.00	10087.00	14900	20220809	-30.74	9690	20230316	6.50	13600	-24.12	20230224	9690	6.50	20230316	14900	-30.74	20220809	9690	6.50	20230316	0.61	N	017810	500	190 억	173429	N	N	0	N	N
120	20230711	100307	57	100.00	KOSPI		음식료품	N	N	N	N	N	10360	60	2	0.58	100097430	9683	27.41	10310	10420	10300	13390	7210	10300	10337.44	0.45	0	-1166	10573	10436	10323	10186	10073	10380	10130	191	3090	500	7410	10	1	38120542	3949	-23.49	1.03	12	0.03	-441.00	10087.00	14900	20220809	-30.47	9690	20230316	6.91	13600	-23.82	20230224	9690	6.91	20230316	14900	-30.47	20220809	9690	6.91	20230316	0.61	N	017810	500	190 억	173429	N	N	0	N	N
121	20230711	090305	57	100.00	KOSPI		음식료품	N	N	N	N	N	10310	10	2	0.10	4446040	431	1.22	10310	10320	10300	13390	7210	10300	10315.64	0.45	0	56	10573	10436	10323	10186	10073	10380	10130	191	3090	500	7410	10	1	38120542	3930	-23.38	1.02	12	0.00	-441.00	10087.00	14900	20220809	-30.81	9690	20230316	6.40	13600	-24.19	20230224	9690	6.40	20230316	14900	-30.81	20220809	9690	6.40	20230316	0.61	N	017810	500	190 억	173429	N	N	0	N	N
122	20230710	160306	57	100.00	KOSPI		음식료품	N	N	N	N	N	10300	-170	5	-1.62	364368930	35196	115.63	10460	10460	10210	13610	7330	10470	10352.67	0.45	0	-256	10676	10572	10446	10342	10216	10625	10395	191	3140	500	7530	10	1	38120542	3926	-23.36	1.02	12	0.09	-441.00	10087.00	14900	20220809	-30.87	9690	20230316	6.30	13600	-24.26	20230224	9690	6.30	20230316	14900	-30.87	20220809	9690	6.30	20230316	0.62	N	017810	500	190 억	171741	N	N	1	N	N
123	20230710	150304	57	100.00	KOSPI		음식료품	N	N	N	N	N	10330	-140	5	-1.34	348450340	33651	110.56	10460	10460	10210	13610	7330	10470	10354.83	0.45	0	-167	10676	10572	10446	10342	10216	10625	10395	191	3140	500	7530	10	1	38120542	3938	-23.42	1.02	12	0.09	-441.00	10087.00	14900	20220809	-30.67	9690	20230316	6.60	13600	-24.04	20230224	9690	6.60	20230316	14900	-30.67	20220809	9690	6.60	20230316	0.62	N	017810	500	190 억	171741	N	N	1	N	N
124	20230710	140302	57	100.00	KOSPI		음식료품	N	N	N	N	N	10360	-110	5	-1.05	268829150	25940	85.22	10460	10460	10210	13610	7330	10470	10363.50	0.45	0	281	10676	10572	10446	10342	10216	10625	10395	191	3140	500	7530	10	1	38120542	3949	-23.49	1.03	12	0.07	-441.00	10087.00	14900	20220809	-30.47	9690	20230316	6.91	13600	-23.82	20230224	9690	6.91	20230316	14900	-30.47	20220809	9690	6.91	20230316	0.62	N	017810	500	190 억	171741	N	N	1	N	N
125	20230710	130300	57	100.00	KOSPI		음식료품	N	N	N	N	N	10350	-120	5	-1.15	235516950	22719	74.64	10460	10460	10210	13610	7330	10470	10366.52	0.45	0	1048	10676	10572	10446	10342	10216	10625	10395	191	3140	500	7530	10	1	38120542	3945	-23.47	1.03	12	0.06	-441.00	10087.00	14900	20220809	-30.54	9690	20230316	6.81	13600	-23.90	20230224	9690	6.81	20230316	14900	-30.54	20220809	9690	6.81	20230316	0.62	N	017810	500	190 억	171741	N	N	1	N	N
126	20230710	120305	57	100.00	KOSPI		음식료품	N	N	N	N	N	10370	-100	5	-0.96	204353180	19708	64.75	10460	10460	10210	13610	7330	10470	10369.05	0.45	0	1098	10676	10572	10446	10342	10216	10625	10395	191	3140	500	7530	10	1	38120542	3953	-23.51	1.03	12	0.05	-441.00	10087.00	14900	20220809	-30.40	9690	20230316	7.02	13600	-23.75	20230224	9690	7.02	20230316	14900	-30.40	20220809	9690	7.02	20230316	0.62	N	017810	500	190 억	171741	N	N	1	N	N
127	20230710	110306	57	100.00	KOSPI		음식료품	N	N	N	N	N	10370	-100	5	-0.96	160984750	15522	51.00	10460	10460	10210	13610	7330	10470	10371.39	0.45	0	1059	10676	10572	10446	10342	10216	10625	10395	191	3140	500	7530	10	1	38120542	3953	-23.51	1.03	12	0.04	-441.00	10087.00	14900	20220809	-30.40	9690	20230316	7.02	13600	-23.75	20230224	9690	7.02	20230316	14900	-30.40	20220809	9690	7.02	20230316	0.62	N	017810	500	190 억	171741	N	N	1	N	N
128	20230710	100305	57	100.00	KOSPI		음식료품	N	N	N	N	N	10430	-40	5	-0.38	107925870	10412	34.21	10460	10460	10210	13610	7330	10470	10365.53	0.45	0	544	10676	10572	10446	10342	10216	10625	10395	191	3140	500	7530	10	1	38120542	3976	-23.65	1.03	12	0.03	-441.00	10087.00	14900	20220809	-30.00	9690	20230316	7.64	13600	-23.31	20230224	9690	7.64	20230316	14900	-30.00	20220809	9690	7.64	20230316	0.62	N	017810	500	190 억	171741	N	N	1	N	N
129	20230710	090302	57	100.00	KOSPI		음식료품	N	N	N	N	N	10440	-30	5	-0.29	39818620	3838	12.61	10460	10460	10210	13610	7330	10470	10374.84	0.45	0	-1287	10676	10572	10446	10342	10216	10625	10395	191	3140	500	7530	10	1	38120542	3980	-23.67	1.03	12	0.01	-441.00	10087.00	14900	20220809	-29.93	9690	20230316	7.74	13600	-23.24	20230224	9690	7.74	20230316	14900	-29.93	20220809	9690	7.74	20230316	0.62	N	017810	500	190 억	171741	N	N	1	N	N
130	20230707	160301	57	100.00	KOSPI		음식료품	N	N	N	N	N	10470	20	2	0.19	309768160	29673	86.13	10360	10550	10320	13580	7320	10450	10439.38	0.45	0	3253	10636	10542	10446	10352	10256	10495	10305	191	3130	500	7520	10	1	38120542	3991	-23.74	1.04	12	0.08	-441.00	10087.00	14900	20220809	-29.73	9690	20230316	8.05	13600	-23.01	20230224	9690	8.05	20230316	14900	-29.73	20220809	9690	8.05	20230316	0.62	N	017810	500	190 억	170938	N	N	1	N	N
131	20230707	150302	57	100.00	KOSPI		음식료품	N	N	N	N	N	10450	0	3	0.00	278401740	26675	77.42	10360	10550	10320	13580	7320	10450	10436.80	0.45	0	1332	10636	10542	10446	10352	10256	10495	10305	191	3130	500	7520	10	1	38120542	3984	-23.70	1.04	12	0.07	-441.00	10087.00	14900	20220809	-29.87	9690	20230316	7.84	13600	-23.16	20230224	9690	7.84	20230316	14900	-29.87	20220809	9690	7.84	20230316	0.62	N	017810	500	190 억	170938	N	N	10	N	N
132	20230707	140307	57	100.00	KOSPI		음식료품	N	N	N	N	N	10490	40	2	0.38	211941410	20328	59.00	10360	10550	10320	13580	7320	10450	10426.08	0.45	0	885	10636	10542	10446	10352	10256	10495	10305	191	3130	500	7520	10	1	38120542	3999	-23.79	1.04	12	0.05	-441.00	10087.00	14900	20220809	-29.60	9690	20230316	8.26	13600	-22.87	20230224	9690	8.26	20230316	14900	-29.60	20220809	9690	8.26	20230316	0.62	N	017810	500	190 억	170938	N	N	10	N	N
133	20230707	130305	57	100.00	KOSPI		음식료품	N	N	N	N	N	10510	60	2	0.57	191376830	18367	53.31	10360	10550	10320	13580	7320	10450	10419.60	0.45	0	603	10636	10542	10446	10352	10256	10495	10305	191	3130	500	7520	10	1	38120542	4006	-23.83	1.04	12	0.05	-441.00	10087.00	14900	20220809	-29.46	9690	20230316	8.46	13600	-22.72	20230224	9690	8.46	20230316	14900	-29.46	20220809	9690	8.46	20230316	0.62	N	017810	500	190 억	170938	N	N	10	N	N
134	20230707	120305	57	100.00	KOSPI		음식료품	N	N	N	N	N	10480	30	2	0.29	163633730	15724	45.64	10360	10550	10320	13580	7320	10450	10406.62	0.45	0	371	10636	10542	10446	10352	10256	10495	10305	191	3130	500	7520	10	1	38120542	3995	-23.76	1.04	12	0.04	-441.00	10087.00	14900	20220809	-29.66	9690	20230316	8.15	13600	-22.94	20230224	9690	8.15	20230316	14900	-29.66	20220809	9690	8.15	20230316	0.62	N	017810	500	190 억	170938	N	N	10	N	N
135	20230707	110304	57	100.00	KOSPI		음식료품	N	N	N	N	N	10480	30	2	0.29	146876420	14125	41.00	10360	10550	10320	13580	7320	10450	10398.33	0.45	0	122	10636	10542	10446	10352	10256	10495	10305	191	3130	500	7520	10	1	38120542	3995	-23.76	1.04	12	0.04	-441.00	10087.00	14900	20220809	-29.66	9690	20230316	8.15	13600	-22.94	20230224	9690	8.15	20230316	14900	-29.66	20220809	9690	8.15	20230316	0.62	N	017810	500	190 억	170938	N	N	10	N	N
136	20230707	100303	57	100.00	KOSPI		음식료품	N	N	N	N	N	10390	-60	5	-0.57	92065480	8892	25.81	10360	10440	10320	13580	7320	10450	10353.74	0.45	0	-449	10636	10542	10446	10352	10256	10495	10305	191	3130	500	7520	10	1	38120542	3961	-23.56	1.03	12	0.02	-441.00	10087.00	14900	20220809	-30.27	9690	20230316	7.22	13600	-23.60	20230224	9690	7.22	20230316	14900	-30.27	20220809	9690	7.22	20230316	0.62	N	017810	500	190 억	170938	N	N	10	N	N
137	20230707	090302	57	100.00	KOSPI		음식료품	N	N	N	N	N	10360	-90	5	-0.86	18705390	1806	5.24	10360	10370	10330	13580	7320	10450	10357.36	0.45	0	-607	10636	10542	10446	10352	10256	10495	10305	191	3130	500	7520	10	1	38120542	3949	-23.49	1.03	12	0.00	-441.00	10087.00	14900	20220809	-30.47	9690	20230316	6.91	13600	-23.82	20230224	9690	6.91	20230316	14900	-30.47	20220809	9690	6.91	20230316	0.62	N	017810	500	190 억	170938	N	N	10	N	N
138	20230706	160302	57	100.00	KOSPI		음식료품	N	N	N	N	N	10450	-100	5	-0.95	345561840	33175	78.97	10530	10540	10350	13710	7390	10550	10415.78	0.45	0	-1084	10996	10772	10656	10432	10316	10715	10375	191	3160	500	7590	10	1	38120542	3984	-23.70	1.04	12	0.09	-441.00	10087.00	14900	20220809	-29.87	9690	20230316	7.84	13600	-23.16	20230224	9690	7.84	20230316	14900	-29.87	20220809	9690	7.84	20230316	0.64	N	017810	500	190 억	171485	N	N	10	N	N
139	20230706	150303	57	100.00	KOSPI		음식료품	N	N	N	N	N	10370	-180	5	-1.71	313945260	30137	71.74	10530	10540	10350	13710	7390	10550	10416.74	0.45	0	-2187	10996	10772	10656	10432	10316	10715	10375	191	3160	500	7590	10	1	38120542	3953	-23.51	1.03	12	0.08	-441.00	10087.00	14900	20220809	-30.40	9690	20230316	7.02	13600	-23.75	20230224	9690	7.02	20230316	14900	-30.40	20220809	9690	7.02	20230316	0.64	N	017810	500	190 억	171485	N	N	16	N	N
140	20230706	140302	57	100.00	KOSPI		음식료품	N	N	N	N	N	10390	-160	5	-1.52	282957320	27151	64.63	10530	10540	10350	13710	7390	10550	10421.05	0.45	0	-2189	10996	10772	10656	10432	10316	10715	10375	191	3160	500	7590	10	1	38120542	3961	-23.56	1.03	12	0.07	-441.00	10087.00	14900	20220809	-30.27	9690	20230316	7.22	13600	-23.60	20230224	9690	7.22	20230316	14900	-30.27	20220809	9690	7.22	20230316	0.64	N	017810	500	190 억	171485	N	N	16	N	N
141	20230706	130301	57	100.00	KOSPI		음식료품	N	N	N	N	N	10410	-140	5	-1.33	249198640	23904	56.90	10530	10540	10350	13710	7390	10550	10424.35	0.45	0	-2189	10996	10772	10656	10432	10316	10715	10375	191	3160	500	7590	10	1	38120542	3968	-23.61	1.03	12	0.06	-441.00	10087.00	14900	20220809	-30.13	9690	20230316	7.43	13600	-23.46	20230224	9690	7.43	20230316	14900	-30.13	20220809	9690	7.43	20230316	0.64	N	017810	500	190 억	171485	N	N	16	N	N
142	20230706	120302	57	100.00	KOSPI		음식료품	N	N	N	N	N	10500	-50	5	-0.47	187135460	17964	42.76	10530	10540	10350	13710	7390	10550	10416.36	0.45	0	-2189	10996	10772	10656	10432	10316	10715	10375	191	3160	500	7590	10	1	38120542	4003	-23.81	1.04	12	0.05	-441.00	10087.00	14900	20220809	-29.53	9690	20230316	8.36	13600	-22.79	20230224	9690	8.36	20230316	14900	-29.53	20220809	9690	8.36	20230316	0.64	N	017810	500	190 억	171485	N	N	16	N	N
143	20230706	110305	57	100.00	KOSPI		음식료품	N	N	N	N	N	10460	-90	5	-0.85	158517040	15226	36.24	10530	10540	10350	13710	7390	10550	10409.84	0.45	0	-1516	10996	10772	10656	10432	10316	10715	10375	191	3160	500	7590	10	1	38120542	3987	-23.72	1.04	12	0.04	-441.00	10087.00	14900	20220809	-29.80	9690	20230316	7.95	13600	-23.09	20230224	9690	7.95	20230316	14900	-29.80	20220809	9690	7.95	20230316	0.64	N	017810	500	190 억	171485	N	N	16	N	N
144	20230706	100301	57	100.00	KOSPI		음식료품	N	N	N	N	N	10460	-90	5	-0.85	140308350	13485	32.10	10530	10540	10350	13710	7390	10550	10403.47	0.45	0	-1172	10996	10772	10656	10432	10316	10715	10375	191	3160	500	7590	10	1	38120542	3987	-23.72	1.04	12	0.04	-441.00	10087.00	14900	20220809	-29.80	9690	20230316	7.95	13600	-23.09	20230224	9690	7.95	20230316	14900	-29.80	20220809	9690	7.95	20230316	0.64	N	017810	500	190 억	171485	N	N	16	N	N
145	20230706	090301	57	100.00	KOSPI		음식료품	N	N	N	N	N	10460	-90	5	-0.85	20168070	1924	4.58	10530	10540	10400	13710	7390	10550	10477.87	0.45	0	-494	10996	10772	10656	10432	10316	10715	10375	191	3160	500	7590	10	1	38120542	3987	-23.72	1.04	12	0.01	-441.00	10087.00	14900	20220809	-29.80	9690	20230316	7.95	13600	-23.09	20230224	9690	7.95	20230316	14900	-29.80	20220809	9690	7.95	20230316	0.64	N	017810	500	190 억	171485	N	N	16	N	N
146	20230705	160301	57	100.00	KOSPI		음식료품	N	N	N	N	N	10550	-90	5	-0.85	436661670	41065	14.82	10660	10880	10540	13830	7450	10640	10633.45	0.45	0	-1969	12180	11410	10880	10110	9580	11145	9845	191	3190	500	7660	10	1	38120542	4022	-23.92	1.05	12	0.11	-441.00	10087.00	14900	20220809	-29.19	9690	20230316	8.88	13600	-22.43	20230224	9690	8.88	20230316	14900	-29.19	20220809	9690	8.88	20230316	0.64	N	017810	500	190 억	173182	N	N	16	N	N
147	20230705	150300	57	100.00	KOSPI		음식료품	N	N	N	N	N	10570	-70	5	-0.66	404362460	38005	13.72	10660	10880	10540	13830	7450	10640	10639.72	0.45	0	-1839	12180	11410	10880	10110	9580	11145	9845	191	3190	500	7660	10	1	38120542	4029	-23.97	1.05	12	0.10	-441.00	10087.00	14900	20220809	-29.06	9690	20230316	9.08	13600	-22.28	20230224	9690	9.08	20230316	14900	-29.06	20220809	9690	9.08	20230316	0.64	N	017810	500	190 억	173182	N	N	158	N	N
148	20230705	140258	57	100.00	KOSPI		음식료품	N	N	N	N	N	10570	-70	5	-0.66	393323520	36961	13.34	10660	10880	10540	13830	7450	10640	10641.59	0.45	0	-1820	12180	11410	10880	10110	9580	11145	9845	191	3190	500	7660	10	1	38120542	4029	-23.97	1.05	12	0.10	-441.00	10087.00	14900	20220809	-29.06	9690	20230316	9.08	13600	-22.28	20230224	9690	9.08	20230316	14900	-29.06	20220809	9690	9.08	20230316	0.64	N	017810	500	190 억	173182	N	N	158	N	N
149	20230705	130258	57	100.00	KOSPI		음식료품	N	N	N	N	N	10580	-60	5	-0.56	326870220	30672	11.07	10660	10880	10570	13830	7450	10640	10657.05	0.45	0	-918	12180	11410	10880	10110	9580	11145	9845	191	3190	500	7660	10	1	38120542	4033	-23.99	1.05	12	0.08	-441.00	10087.00	14900	20220809	-28.99	9690	20230316	9.18	13600	-22.21	20230224	9690	9.18	20230316	14900	-28.99	20220809	9690	9.18	20230316	0.64	N	017810	500	190 억	173182	N	N	158	N	N
150	20230705	120258	57	100.00	KOSPI		음식료품	N	N	N	N	N	10710	70	2	0.66	248622530	23300	8.41	10660	10880	10600	13830	7450	10640	10670.70	0.45	0	-1301	12180	11410	10880	10110	9580	11145	9845	191	3190	500	7660	10	1	38120542	4083	-24.29	1.06	12	0.06	-441.00	10087.00	14900	20220809	-28.12	9690	20230316	10.53	13600	-21.25	20230224	9690	10.53	20230316	14900	-28.12	20220809	9690	10.53	20230316	0.64	N	017810	500	190 억	173182	N	N	158	N	N
151	20230705	110300	57	100.00	KOSPI		음식료품	N	N	N	N	N	10620	-20	5	-0.19	214475500	20097	7.25	10660	10880	10600	13830	7450	10640	10672.27	0.45	0	-1132	12180	11410	10880	10110	9580	11145	9845	191	3190	500	7660	10	1	38120542	4048	-24.08	1.05	12	0.05	-441.00	10087.00	14900	20220809	-28.72	9690	20230316	9.60	13600	-21.91	20230224	9690	9.60	20230316	14900	-28.72	20220809	9690	9.60	20230316	0.64	N	017810	500	190 억	173182	N	N	158	N	N
152	20230705	100259	57	100.00	KOSPI		음식료품	N	N	N	N	N	10670	30	2	0.28	95750980	8945	3.23	10660	10880	10660	13830	7450	10640	10705.56	0.45	0	-898	12180	11410	10880	10110	9580	11145	9845	191	3190	500	7660	10	1	38120542	4067	-24.20	1.06	12	0.02	-441.00	10087.00	14900	20220809	-28.39	9690	20230316	10.11	13600	-21.54	20230224	9690	10.11	20230316	14900	-28.39	20220809	9690	10.11	20230316	0.64	N	017810	500	190 억	173182	N	N	158	N	N
153	20230705	090258	57	100.00	KOSPI		음식료품	N	N	N	N	N	10750	110	2	1.03	8378780	785	0.28	10660	10750	10660	13830	7450	10640	10682.01	0.45	0	13	12180	11410	10880	10110	9580	11145	9845	191	3190	500	7660	10	1	38120542	4098	-24.38	1.07	12	0.00	-441.00	10087.00	14900	20220809	-27.85	9690	20230316	10.94	13600	-20.96	20230224	9690	10.94	20230316	14900	-27.85	20220809	9690	10.94	20230316	0.64	N	017810	500	190 억	173182	N	N	158	N	N
154	20230704	160258	57	100.00	KOSPI		음식료품	N	N	N	N	N	10640	-40	5	-0.37	3011561570	274825	773.92	10780	11650	10350	13880	7480	10680	10958.12	0.48	0	-8455	10946	10812	10616	10482	10286	10880	10550	191	3200	500	7680	10	1	38120542	4056	-24.13	1.05	12	0.72	-441.00	10087.00	14900	20220809	-28.59	9690	20230316	9.80	13600	-21.76	20230224	9690	9.80	20230316	14900	-28.59	20220809	9690	9.80	20230316	0.64	N	017810	500	190 억	182796	N	N	158	N	N
155	20230704	150255	57	100.00	KOSPI		음식료품	N	N	N	N	N	10690	10	2	0.09	2871635990	261747	737.09	10780	11650	10350	13880	7480	10680	10971.04	0.48	0	-8757	10946	10812	10616	10482	10286	10880	10550	191	3200	500	7680	10	1	38120542	4075	-24.24	1.06	12	0.69	-441.00	10087.00	14900	20220809	-28.26	9690	20230316	10.32	13600	-21.40	20230224	9690	10.32	20230316	14900	-28.26	20220809	9690	10.32	20230316	0.64	N	017810	500	190 억	182796	N	N	93	N	N
156	20230704	140258	57	100.00	KOSPI		음식료품	N	N	N	N	N	10590	-90	5	-0.84	617503040	58338	164.28	10780	10780	10350	13880	7480	10680	10584.92	0.48	0	-5036	10946	10812	10616	10482	10286	10880	10550	191	3200	500	7680	10	1	38120542	4037	-24.01	1.05	12	0.15	-441.00	10087.00	14900	20220809	-28.93	9690	20230316	9.29	13600	-22.13	20230224	9690	9.29	20230316	14900	-28.93	20220809	9690	9.29	20230316	0.64	N	017810	500	190 억	182796	N	N	93	N	N
157	20230704	130255	57	100.00	KOSPI		음식료품	N	N	N	N	N	10640	-40	5	-0.37	564272240	53304	150.11	10780	10780	10350	13880	7480	10680	10585.93	0.48	0	-6141	10946	10812	10616	10482	10286	10880	10550	191	3200	500	7680	10	1	38120542	4056	-24.13	1.05	12	0.14	-441.00	10087.00	14900	20220809	-28.59	9690	20230316	9.80	13600	-21.76	20230224	9690	9.80	20230316	14900	-28.59	20220809	9690	9.80	20230316	0.64	N	017810	500	190 억	182796	N	N	93	N	N
158	20230704	120257	57	100.00	KOSPI		음식료품	N	N	N	N	N	10390	-290	5	-2.72	535943280	50613	142.53	10780	10780	10350	13880	7480	10680	10589.04	0.48	0	-6406	10946	10812	10616	10482	10286	10880	10550	191	3200	500	7680	10	1	38120542	3961	-23.56	1.03	12	0.13	-441.00	10087.00	14900	20220809	-30.27	9690	20230316	7.22	13600	-23.60	20230224	9690	7.22	20230316	14900	-30.27	20220809	9690	7.22	20230316	0.64	N	017810	500	190 억	182796	N	N	93	N	N
159	20230704	110253	57	100.00	KOSPI		음식료품	N	N	N	N	N	10520	-160	5	-1.50	375734850	35264	99.30	10780	10780	10510	13880	7480	10680	10654.91	0.48	0	-5872	10946	10812	10616	10482	10286	10880	10550	191	3200	500	7680	10	1	38120542	4010	-23.85	1.04	12	0.09	-441.00	10087.00	14900	20220809	-29.40	9690	20230316	8.57	13600	-22.65	20230224	9690	8.57	20230316	14900	-29.40	20220809	9690	8.57	20230316	0.64	N	017810	500	190 억	182796	N	N	93	N	N
160	20230704	100253	57	100.00	KOSPI		음식료품	N	N	N	N	N	10730	50	2	0.47	96239330	8996	25.33	10780	10780	10610	13880	7480	10680	10698.01	0.48	0	-2608	10946	10812	10616	10482	10286	10880	10550	191	3200	500	7680	10	1	38120542	4090	-24.33	1.06	12	0.02	-441.00	10087.00	14900	20220809	-27.99	9690	20230316	10.73	13600	-21.10	20230224	9690	10.73	20230316	14900	-27.99	20220809	9690	10.73	20230316	0.64	N	017810	500	190 억	182796	N	N	93	N	N
161	20230704	090254	57	100.00	KOSPI		음식료품	N	N	N	N	N	10750	70	2	0.66	2726000	253	0.71	10780	10780	10750	13880	7480	10680	10774.70	0.48	0	-121	10946	10812	10616	10482	10286	10880	10550	191	3200	500	7680	10	1	38120542	4098	-24.38	1.07	12	0.00	-441.00	10087.00	14900	20220809	-27.85	9690	20230316	10.94	13600	-20.96	20230224	9690	10.94	20230316	14900	-27.85	20220809	9690	10.94	20230316	0.64	N	017810	500	190 억	182796	N	N	93	N	N
162	20230703	160252	57	100.00	KOSPI		음식료품	N	N	N	N	N	10680	260	2	2.50	376417760	35372	89.26	10440	10750	10420	13540	7300	10420	10641.60	0.48	0	-144	10606	10512	10346	10252	10086	10560	10300	191	3120	500	7500	10	1	38120542	4071	-24.22	1.06	12	0.09	-441.00	10087.00	14900	20220809	-28.32	9690	20230316	10.22	13600	-21.47	20230224	9690	10.22	20230316	14900	-28.32	20220809	9690	10.22	20230316	0.65	N	017810	500	190 억	182189	N	N	93	N	N
163	20230703	150254	57	100.00	KOSPI		음식료품	N	N	N	N	N	10640	220	2	2.11	359811550	33816	85.33	10440	10750	10420	13540	7300	10420	10640.28	0.48	0	-165	10606	10512	10346	10252	10086	10560	10300	191	3120	500	7500	10	1	38120542	4056	-24.13	1.05	12	0.09	-441.00	10087.00	14900	20220809	-28.59	9690	20230316	9.80	13600	-21.76	20230224	9690	9.80	20230316	14900	-28.59	20220809	9690	9.80	20230316	0.65	N	017810	500	190 억	182189	N	N	0	N	N
164	20230703	140253	57	100.00	KOSPI		음식료품	N	N	N	N	N	10680	260	2	2.50	317346790	29829	75.27	10440	10750	10420	13540	7300	10420	10638.87	0.48	0	-177	10606	10512	10346	10252	10086	10560	10300	191	3120	500	7500	10	1	38120542	4071	-24.22	1.06	12	0.08	-441.00	10087.00	14900	20220809	-28.32	9690	20230316	10.22	13600	-21.47	20230224	9690	10.22	20230316	14900	-28.32	20220809	9690	10.22	20230316	0.65	N	017810	500	190 억	182189	N	N	0	N	N
165	20230703	130252	57	100.00	KOSPI		음식료품	N	N	N	N	N	10660	240	2	2.30	291010750	27359	69.04	10440	10750	10420	13540	7300	10420	10636.75	0.48	0	222	10606	10512	10346	10252	10086	10560	10300	191	3120	500	7500	10	1	38120542	4064	-24.17	1.06	12	0.07	-441.00	10087.00	14900	20220809	-28.46	9690	20230316	10.01	13600	-21.62	20230224	9690	10.01	20230316	14900	-28.46	20220809	9690	10.01	20230316	0.65	N	017810	500	190 억	182189	N	N	0	N	N
166	20230703	120252	57	100.00	KOSPI		음식료품	N	N	N	N	N	10710	290	2	2.78	230392270	21694	54.74	10440	10710	10420	13540	7300	10420	10620.09	0.48	0	1234	10606	10512	10346	10252	10086	10560	10300	191	3120	500	7500	10	1	38120542	4083	-24.29	1.06	12	0.06	-441.00	10087.00	14900	20220809	-28.12	9690	20230316	10.53	13600	-21.25	20230224	9690	10.53	20230316	14900	-28.12	20220809	9690	10.53	20230316	0.65	N	017810	500	190 억	182189	N	N	0	N	N
167	20230703	110254	57	100.00	KOSPI		음식료품	N	N	N	N	N	10690	270	2	2.59	192146490	18117	45.72	10440	10690	10420	13540	7300	10420	10605.87	0.48	0	1513	10606	10512	10346	10252	10086	10560	10300	191	3120	500	7500	10	1	38120542	4075	-24.24	1.06	12	0.05	-441.00	10087.00	14900	20220809	-28.26	9690	20230316	10.32	13600	-21.40	20230224	9690	10.32	20230316	14900	-28.26	20220809	9690	10.32	20230316	0.65	N	017810	500	190 억	182189	N	N	0	N	N
168	20230703	100249	57	100.00	KOSPI		음식료품	N	N	N	N	N	10660	240	2	2.30	129453330	12239	30.88	10440	10660	10420	13540	7300	10420	10577.12	0.48	0	1694	10606	10512	10346	10252	10086	10560	10300	191	3120	500	7500	10	1	38120542	4064	-24.17	1.06	12	0.03	-441.00	10087.00	14900	20220809	-28.46	9690	20230316	10.01	13600	-21.62	20230224	9690	10.01	20230316	14900	-28.46	20220809	9690	10.01	20230316	0.65	N	017810	500	190 억	182189	N	N	0	N	N
169	20230703	090250	57	100.00	KOSPI		음식료품	N	N	N	N	N	10420	0	3	0.00	6698310	642	1.62	10440	10450	10420	13540	7300	10420	10433.50	0.48	0	-165	10606	10512	10346	10252	10086	10560	10300	191	3120	500	7500	10	1	38120542	3972	-23.63	1.03	12	0.00	-441.00	10087.00	14900	20220809	-30.07	9690	20230316	7.53	13600	-23.38	20230224	9690	7.53	20230316	14900	-30.07	20220809	9690	7.53	20230316	0.65	N	017810	500	190 억	182189	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History