KissMeData/145990/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	160842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	250	2	0.62	247572900	6078	132.71	40600	41000	40500	52700	28450	40600	40732.59	4.23	0	233	41133	40866	40333	40066	39533	41000	40200	516	12125	5000	30040	50	1	10313449	4213	6.33	0.33	12	0.06	6458.00	123934.00	53300	20230508	-23.36	34400	20221013	18.75	53300	-23.36	20230508	38100	7.22	20230103	53300	-23.36	20230508	34400	18.75	20221013	0.55	N	145990	5000	515 억	436733	N	N	37	N	N
3	20230731	150843	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	100	2	0.25	221629650	5442	118.82	40600	41000	40500	52700	28450	40600	40725.77	4.23	0	24	41133	40866	40333	40066	39533	41000	40200	516	12125	5000	30040	50	1	10313449	4198	6.30	0.33	12	0.05	6458.00	123934.00	53300	20230508	-23.64	34400	20221013	18.31	53300	-23.64	20230508	38100	6.82	20230103	53300	-23.64	20230508	34400	18.31	20221013	0.55	N	145990	5000	515 억	436733	N	N	3	N	N
4	20230731	140846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	250	2	0.62	192041150	4716	102.97	40600	41000	40500	52700	28450	40600	40721.19	4.23	0	-254	41133	40866	40333	40066	39533	41000	40200	516	12125	5000	30040	50	1	10313449	4213	6.33	0.33	12	0.05	6458.00	123934.00	53300	20230508	-23.36	34400	20221013	18.75	53300	-23.36	20230508	38100	7.22	20230103	53300	-23.36	20230508	34400	18.75	20221013	0.55	N	145990	5000	515 억	436733	N	N	3	N	N
5	20230731	130846	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40850	250	2	0.62	179143800	4400	96.07	40600	41000	40500	52700	28450	40600	40714.50	4.23	0	-340	41133	40866	40333	40066	39533	41000	40200	516	12125	5000	30040	50	1	10313449	4213	6.33	0.33	12	0.04	6458.00	123934.00	53300	20230508	-23.36	34400	20221013	18.75	53300	-23.36	20230508	38100	7.22	20230103	53300	-23.36	20230508	34400	18.75	20221013	0.55	N	145990	5000	515 억	436733	N	N	3	N	N
6	20230731	120853	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40800	200	2	0.49	133349100	3277	71.55	40600	41000	40500	52700	28450	40600	40692.43	4.23	0	-459	41133	40866	40333	40066	39533	41000	40200	516	12125	5000	30040	50	1	10313449	4208	6.32	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.45	34400	20221013	18.60	53300	-23.45	20230508	38100	7.09	20230103	53300	-23.45	20230508	34400	18.60	20221013	0.55	N	145990	5000	515 억	436733	N	N	3	N	N
7	20230731	110857	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	50	2	0.12	112715150	2770	60.48	40600	41000	40500	52700	28450	40600	40691.39	4.23	0	-536	41133	40866	40333	40066	39533	41000	40200	516	12125	5000	30040	50	1	10313449	4192	6.29	0.33	12	0.03	6458.00	123934.00	53300	20230508	-23.73	34400	20221013	18.17	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	34400	18.17	20221013	0.55	N	145990	5000	515 억	436733	N	N	3	N	N
8	20230731	100854	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	0	3	0.00	81334450	2000	43.67	40600	40700	40500	52700	28450	40600	40667.22	4.23	0	-644	41133	40866	40333	40066	39533	41000	40200	516	12125	5000	30040	50	1	10313449	4187	6.29	0.33	12	0.02	6458.00	123934.00	53300	20230508	-23.83	34400	20221013	18.02	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34400	18.02	20221013	0.55	N	145990	5000	515 억	436733	N	N	3	N	N
9	20230731	090843	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	100	2	0.25	2517900	62	1.35	40600	40700	40600	52700	28450	40600	40611.29	4.23	0	-25	41133	40866	40333	40066	39533	41000	40200	516	12125	5000	30040	50	1	10313449	4198	6.30	0.33	12	0.00	6458.00	123934.00	53300	20230508	-23.64	34400	20221013	18.31	53300	-23.64	20230508	38100	6.82	20230103	53300	-23.64	20230508	34400	18.31	20221013	0.55	N	145990	5000	515 억	436733	N	N	3	N	N
10	20230728	160845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40600	600	2	1.50	182101800	4533	39.74	40150	40600	39800	52000	28000	40000	40172.28	4.22	0	948	41400	40700	39650	38950	37900	41050	39300	516	12000	5000	29600	50	1	10313449	4187	6.29	0.33	12	0.04	6458.00	123934.00	53300	20230508	-23.83	34400	20221013	18.02	53300	-23.83	20230508	38100	6.56	20230103	53300	-23.83	20230508	34400	18.02	20221013	0.57	N	145990	5000	515 억	435609	N	N	3	N	N
11	20230728	150844	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40400	400	2	1.00	169771050	4228	37.06	40150	40600	39800	52000	28000	40000	40153.99	4.22	0	800	41400	40700	39650	38950	37900	41050	39300	516	12000	5000	29600	50	1	10313449	4167	6.26	0.33	12	0.04	6458.00	123934.00	53300	20230508	-24.20	34400	20221013	17.44	53300	-24.20	20230508	38100	6.04	20230103	53300	-24.20	20230508	34400	17.44	20221013	0.57	N	145990	5000	515 억	435609	N	N	30	N	N
12	20230728	140842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40550	550	2	1.38	165334650	4118	36.10	40150	40600	39800	52000	28000	40000	40149.26	4.22	0	796	41400	40700	39650	38950	37900	41050	39300	516	12000	5000	29600	50	1	10313449	4182	6.28	0.33	12	0.04	6458.00	123934.00	53300	20230508	-23.92	34400	20221013	17.88	53300	-23.92	20230508	38100	6.43	20230103	53300	-23.92	20230508	34400	17.88	20221013	0.57	N	145990	5000	515 억	435609	N	N	30	N	N
13	20230728	130845	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	200	2	0.50	82487000	2061	18.07	40150	40300	39800	52000	28000	40000	40022.80	4.22	0	534	41400	40700	39650	38950	37900	41050	39300	516	12000	5000	29600	50	1	10313449	4146	6.22	0.32	12	0.02	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.57	N	145990	5000	515 억	435609	N	N	30	N	N
14	20230728	120843	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	200	2	0.50	75979950	1899	16.65	40150	40300	39800	52000	28000	40000	40010.51	4.22	0	482	41400	40700	39650	38950	37900	41050	39300	516	12000	5000	29600	50	1	10313449	4146	6.22	0.32	12	0.02	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.57	N	145990	5000	515 억	435609	N	N	30	N	N
15	20230728	110850	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	100	2	0.25	71717200	1793	15.72	40150	40300	39800	52000	28000	40000	39998.44	4.22	0	452	41400	40700	39650	38950	37900	41050	39300	516	12000	5000	29600	50	1	10313449	4136	6.21	0.32	12	0.02	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.57	N	145990	5000	515 억	435609	N	N	30	N	N
16	20230728	100839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39850	-150	5	-0.38	38168650	956	8.38	40150	40150	39800	52000	28000	40000	39925.37	4.22	0	-38	41400	40700	39650	38950	37900	41050	39300	516	12000	5000	29600	50	1	10313449	4110	6.17	0.32	12	0.01	6458.00	123934.00	53300	20230508	-25.23	34400	20221013	15.84	53300	-25.23	20230508	38100	4.59	20230103	53300	-25.23	20230508	34400	15.84	20221013	0.57	N	145990	5000	515 억	435609	N	N	30	N	N
17	20230728	090848	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39950	-50	5	-0.12	8870500	222	1.95	40150	40150	39950	52000	28000	40000	39957.21	4.22	0	3	41400	40700	39650	38950	37900	41050	39300	516	12000	5000	29600	50	1	10313449	4120	6.19	0.32	12	0.00	6458.00	123934.00	53300	20230508	-25.05	34400	20221013	16.13	53300	-25.05	20230508	38100	4.86	20230103	53300	-25.05	20230508	34400	16.13	20221013	0.57	N	145990	5000	515 억	435609	N	N	30	N	N
18	20230727	160842	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	800	2	2.04	451719900	11397	49.93	38600	40350	38600	50900	27450	39200	39634.35	4.21	285	993	40866	40032	39366	38532	37866	39700	38200	516	11725	5000	29000	50	1	10313449	4125	6.19	0.32	12	0.11	6458.00	123934.00	53300	20230508	-24.95	34400	20221013	16.28	53300	-24.95	20230508	38100	4.99	20230103	53300	-24.95	20230508	34400	16.28	20221013	0.58	N	145990	5000	515 억	434482	N	N	30	N	N
19	20230727	150841	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40100	900	2	2.30	400467150	10116	44.32	38600	40350	38600	50900	27450	39200	39587.73	4.21	285	1024	40866	40032	39366	38532	37866	39700	38200	516	11725	5000	29000	50	1	10313449	4136	6.21	0.32	12	0.10	6458.00	123934.00	53300	20230508	-24.77	34400	20221013	16.57	53300	-24.77	20230508	38100	5.25	20230103	53300	-24.77	20230508	34400	16.57	20221013	0.58	N	145990	5000	515 억	434482	N	N	2	N	N
20	20230727	140837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	800	2	2.04	329418700	8340	36.54	38600	40300	38600	50900	27450	39200	39498.86	4.21	285	512	40866	40032	39366	38532	37866	39700	38200	516	11725	5000	29000	50	1	10313449	4125	6.19	0.32	12	0.08	6458.00	123934.00	53300	20230508	-24.95	34400	20221013	16.28	53300	-24.95	20230508	38100	4.99	20230103	53300	-24.95	20230508	34400	16.28	20221013	0.58	N	145990	5000	515 억	434482	N	N	2	N	N
21	20230727	130838	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39900	700	2	1.79	324068850	8206	35.95	38600	40300	38600	50900	27450	39200	39491.91	4.21	285	435	40866	40032	39366	38532	37866	39700	38200	516	11725	5000	29000	50	1	10313449	4115	6.18	0.32	12	0.08	6458.00	123934.00	53300	20230508	-25.14	34400	20221013	15.99	53300	-25.14	20230508	38100	4.72	20230103	53300	-25.14	20230508	34400	15.99	20221013	0.58	N	145990	5000	515 억	434482	N	N	2	N	N
22	20230727	120839	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39950	750	2	1.91	287532600	7290	31.94	38600	40300	38600	50900	27450	39200	39442.26	4.21	285	709	40866	40032	39366	38532	37866	39700	38200	516	11725	5000	29000	50	1	10313449	4120	6.19	0.32	12	0.07	6458.00	123934.00	53300	20230508	-25.05	34400	20221013	16.13	53300	-25.05	20230508	38100	4.86	20230103	53300	-25.05	20230508	34400	16.13	20221013	0.58	N	145990	5000	515 억	434482	N	N	2	N	N
23	20230727	110841	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39950	750	2	1.91	255081300	6477	28.38	38600	40300	38600	50900	27450	39200	39382.80	4.21	285	728	40866	40032	39366	38532	37866	39700	38200	516	11725	5000	29000	50	1	10313449	4120	6.19	0.32	12	0.06	6458.00	123934.00	53300	20230508	-25.05	34400	20221013	16.13	53300	-25.05	20230508	38100	4.86	20230103	53300	-25.05	20230508	34400	16.13	20221013	0.58	N	145990	5000	515 억	434482	N	N	2	N	N
24	20230727	100838	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	800	2	2.04	233857350	5945	26.04	38600	40300	38600	50900	27450	39200	39336.95	4.21	285	571	40866	40032	39366	38532	37866	39700	38200	516	11725	5000	29000	50	1	10313449	4125	6.19	0.32	12	0.06	6458.00	123934.00	53300	20230508	-24.95	34400	20221013	16.28	53300	-24.95	20230508	38100	4.99	20230103	53300	-24.95	20230508	34400	16.28	20221013	0.58	N	145990	5000	515 억	434482	N	N	2	N	N
25	20230727	090835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39400	200	2	0.51	126944950	3252	14.25	38600	39550	38600	50900	27450	39200	39035.66	4.21	285	-447	40866	40032	39366	38532	37866	39700	38200	516	11725	5000	29000	50	1	10313449	4063	6.10	0.32	12	0.03	6458.00	123934.00	53300	20230508	-26.08	34400	20221013	14.53	53300	-26.08	20230508	38100	3.41	20230103	53300	-26.08	20230508	34400	14.53	20221013	0.58	N	145990	5000	515 억	434482	N	N	2	N	N
26	20230726	160835	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39200	-750	5	-1.88	866298700	22078	115.56	39950	40200	38700	51900	28000	39950	39238.12	4.21	0	1163	41450	40700	40250	39500	39050	40475	39275	516	11950	5000	29560	50	1	10313449	4043	6.07	0.32	12	0.21	6458.00	123934.00	53300	20230508	-26.45	34400	20221013	13.95	53300	-26.45	20230508	38100	2.89	20230103	53300	-26.45	20230508	34400	13.95	20221013	0.61	N	145990	5000	515 억	434197	N	N	2	N	N
27	20230726	150840	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39250	-700	5	-1.75	844094150	21511	112.59	39950	40200	38700	51900	28000	39950	39240.12	4.21	0	1138	41450	40700	40250	39500	39050	40475	39275	516	11950	5000	29560	50	1	10313449	4048	6.08	0.32	12	0.21	6458.00	123934.00	53300	20230508	-26.36	34400	20221013	14.10	53300	-26.36	20230508	38100	3.02	20230103	53300	-26.36	20230508	34400	14.10	20221013	0.61	N	145990	5000	515 억	434197	N	N	8	N	N
28	20230726	140834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	38900	-1050	5	-2.63	767619050	19555	102.36	39950	40200	38700	51900	28000	39950	39254.36	4.21	0	1126	41450	40700	40250	39500	39050	40475	39275	516	11950	5000	29560	50	1	10313449	4012	6.02	0.31	12	0.19	6458.00	123934.00	53300	20230508	-27.02	34400	20221013	13.08	53300	-27.02	20230508	38100	2.10	20230103	53300	-27.02	20230508	34400	13.08	20221013	0.61	N	145990	5000	515 억	434197	N	N	8	N	N
29	20230726	130832	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39050	-900	5	-2.25	643890250	16386	85.77	39950	40200	38700	51900	28000	39950	39295.15	4.21	0	1768	41450	40700	40250	39500	39050	40475	39275	516	11950	5000	29560	50	1	10313449	4027	6.05	0.32	12	0.16	6458.00	123934.00	53300	20230508	-26.74	34400	20221013	13.52	53300	-26.74	20230508	38100	2.49	20230103	53300	-26.74	20230508	34400	13.52	20221013	0.61	N	145990	5000	515 억	434197	N	N	8	N	N
30	20230726	120834	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39150	-800	5	-2.00	572731050	14563	76.23	39950	40200	38700	51900	28000	39950	39327.82	4.21	0	1710	41450	40700	40250	39500	39050	40475	39275	516	11950	5000	29560	50	1	10313449	4038	6.06	0.32	12	0.14	6458.00	123934.00	53300	20230508	-26.55	34400	20221013	13.81	53300	-26.55	20230508	38100	2.76	20230103	53300	-26.55	20230508	34400	13.81	20221013	0.61	N	145990	5000	515 억	434197	N	N	8	N	N
31	20230726	110830	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39000	-950	5	-2.38	501717900	12745	66.71	39950	40200	38700	51900	28000	39950	39365.86	4.21	0	1182	41450	40700	40250	39500	39050	40475	39275	516	11950	5000	29560	50	1	10313449	4022	6.04	0.31	12	0.12	6458.00	123934.00	53300	20230508	-26.83	34400	20221013	13.37	53300	-26.83	20230508	38100	2.36	20230103	53300	-26.83	20230508	34400	13.37	20221013	0.61	N	145990	5000	515 억	434197	N	N	8	N	N
32	20230726	100837	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39400	-550	5	-1.38	304490900	7689	40.25	39950	40200	39350	51900	28000	39950	39600.85	4.21	0	486	41450	40700	40250	39500	39050	40475	39275	516	11950	5000	29560	50	1	10313449	4063	6.10	0.32	12	0.07	6458.00	123934.00	53300	20230508	-26.08	34400	20221013	14.53	53300	-26.08	20230508	38100	3.41	20230103	53300	-26.08	20230508	34400	14.53	20221013	0.61	N	145990	5000	515 억	434197	N	N	8	N	N
33	20230726	090831	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40000	50	2	0.13	30464300	761	3.98	39950	40200	39950	51900	28000	39950	40031.93	4.21	0	-136	41450	40700	40250	39500	39050	40475	39275	516	11950	5000	29560	50	1	10313449	4125	6.19	0.32	12	0.01	6458.00	123934.00	53300	20230508	-24.95	34400	20221013	16.28	53300	-24.95	20230508	38100	4.99	20230103	53300	-24.95	20230508	34400	16.28	20221013	0.61	N	145990	5000	515 억	434197	N	N	8	N	N
34	20230725	160828	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39950	-800	5	-1.96	752020300	18756	74.91	40750	41000	39800	52900	28550	40750	40095.50	4.21	0	-314	42616	41682	41066	40132	39516	41375	39825	516	12175	5000	30150	50	1	10313449	4120	6.19	0.32	12	0.18	6458.00	123934.00	53300	20230508	-25.05	34400	20221013	16.13	53300	-25.05	20230508	38100	4.86	20230103	53300	-25.05	20230508	34400	16.13	20221013	0.61	N	145990	5000	515 억	434537	N	N	8	N	N
35	20230725	150818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	39850	-900	5	-2.21	682738150	17018	67.97	40750	41000	39850	52900	28550	40750	40118.59	4.21	0	-295	42616	41682	41066	40132	39516	41375	39825	516	12175	5000	30150	50	1	10313449	4110	6.17	0.32	12	0.17	6458.00	123934.00	53300	20230508	-25.23	34400	20221013	15.84	53300	-25.23	20230508	38100	4.59	20230103	53300	-25.23	20230508	34400	15.84	20221013	0.61	N	145990	5000	515 억	434537	N	N	0	N	N
36	20230725	140819	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	-550	5	-1.35	423883700	10547	42.12	40750	41000	40000	52900	28550	40750	40189.98	4.21	0	-303	42616	41682	41066	40132	39516	41375	39825	516	12175	5000	30150	50	1	10313449	4146	6.22	0.32	12	0.10	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.61	N	145990	5000	515 억	434537	N	N	0	N	N
37	20230725	130827	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40150	-600	5	-1.47	338248850	8413	33.60	40750	41000	40000	52900	28550	40750	40205.50	4.21	0	120	42616	41682	41066	40132	39516	41375	39825	516	12175	5000	30150	50	1	10313449	4141	6.22	0.32	12	0.08	6458.00	123934.00	53300	20230508	-24.67	34400	20221013	16.72	53300	-24.67	20230508	38100	5.38	20230103	53300	-24.67	20230508	34400	16.72	20221013	0.61	N	145990	5000	515 억	434537	N	N	0	N	N
38	20230725	120826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40200	-550	5	-1.35	318730750	7927	31.66	40750	41000	40000	52900	28550	40750	40208.24	4.21	0	107	42616	41682	41066	40132	39516	41375	39825	516	12175	5000	30150	50	1	10313449	4146	6.22	0.32	12	0.08	6458.00	123934.00	53300	20230508	-24.58	34400	20221013	16.86	53300	-24.58	20230508	38100	5.51	20230103	53300	-24.58	20230508	34400	16.86	20221013	0.61	N	145990	5000	515 억	434537	N	N	0	N	N
39	20230725	110825	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40300	-450	5	-1.10	283615850	7055	28.18	40750	41000	40000	52900	28550	40750	40200.69	4.21	0	163	42616	41682	41066	40132	39516	41375	39825	516	12175	5000	30150	50	1	10313449	4156	6.24	0.33	12	0.07	6458.00	123934.00	53300	20230508	-24.39	34400	20221013	17.15	53300	-24.39	20230508	38100	5.77	20230103	53300	-24.39	20230508	34400	17.15	20221013	0.61	N	145990	5000	515 억	434537	N	N	0	N	N
40	20230725	100824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40300	-450	5	-1.10	163802850	4069	16.25	40750	41000	40000	52900	28550	40750	40256.29	4.21	0	318	42616	41682	41066	40132	39516	41375	39825	516	12175	5000	30150	50	1	10313449	4156	6.24	0.33	12	0.04	6458.00	123934.00	53300	20230508	-24.39	34400	20221013	17.15	53300	-24.39	20230508	38100	5.77	20230103	53300	-24.39	20230508	34400	17.15	20221013	0.61	N	145990	5000	515 억	434537	N	N	0	N	N
41	20230725	090824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40650	-100	5	-0.25	12016100	295	1.18	40750	41000	40650	52900	28550	40750	40732.54	4.21	0	-52	42616	41682	41066	40132	39516	41375	39825	516	12175	5000	30150	50	1	10313449	4192	6.29	0.33	12	0.00	6458.00	123934.00	53300	20230508	-23.73	34400	20221013	18.17	53300	-23.73	20230508	38100	6.69	20230103	53300	-23.73	20230508	34400	18.17	20221013	0.61	N	145990	5000	515 억	434537	N	N	0	N	N
42	20230724	160826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	-1300	5	-3.09	1021424550	24911	322.26	41800	42000	40450	54600	29450	42050	41003.15	4.25	0	-3489	42350	42200	41950	41800	41550	42275	41875	516	12575	5000	31110	50	1	10313449	4203	6.31	0.33	12	0.24	6458.00	123934.00	53300	20230508	-23.55	34400	20221013	18.46	53300	-23.55	20230508	38100	6.96	20230103	53300	-23.55	20230508	34400	18.46	20221013	0.59	N	145990	5000	515 억	438085	N	N	0	N	N
43	20230724	150823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	-1150	5	-2.73	985673550	24035	310.93	41800	42000	40450	54600	29450	42050	41009.93	4.25	0	-3223	42350	42200	41950	41800	41550	42275	41875	516	12575	5000	31110	50	1	10313449	4218	6.33	0.33	12	0.23	6458.00	123934.00	53300	20230508	-23.26	34400	20221013	18.90	53300	-23.26	20230508	38100	7.35	20230103	53300	-23.26	20230508	34400	18.90	20221013	0.59	N	145990	5000	515 억	438085	N	N	0	N	N
44	20230724	140821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40700	-1350	5	-3.21	914501750	22288	288.33	41800	42000	40450	54600	29450	42050	41031.13	4.25	0	-3198	42350	42200	41950	41800	41550	42275	41875	516	12575	5000	31110	50	1	10313449	4198	6.30	0.33	12	0.22	6458.00	123934.00	53300	20230508	-23.64	34400	20221013	18.31	53300	-23.64	20230508	38100	6.82	20230103	53300	-23.64	20230508	34400	18.31	20221013	0.59	N	145990	5000	515 억	438085	N	N	0	N	N
45	20230724	130821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40750	-1300	5	-3.09	768427050	18694	241.84	41800	42000	40650	54600	29450	42050	41105.54	4.25	0	-1326	42350	42200	41950	41800	41550	42275	41875	516	12575	5000	31110	50	1	10313449	4203	6.31	0.33	12	0.18	6458.00	123934.00	53300	20230508	-23.55	34400	20221013	18.46	53300	-23.55	20230508	38100	6.96	20230103	53300	-23.55	20230508	34400	18.46	20221013	0.59	N	145990	5000	515 억	438085	N	N	0	N	N
46	20230724	120822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	40900	-1150	5	-2.73	616558900	14967	193.62	41800	42000	40800	54600	29450	42050	41194.55	4.25	0	-1332	42350	42200	41950	41800	41550	42275	41875	516	12575	5000	31110	50	1	10313449	4218	6.33	0.33	12	0.15	6458.00	123934.00	53300	20230508	-23.26	34400	20221013	18.90	53300	-23.26	20230508	38100	7.35	20230103	53300	-23.26	20230508	34400	18.90	20221013	0.59	N	145990	5000	515 억	438085	N	N	0	N	N
47	20230724	110826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41000	-1050	5	-2.50	521538350	12644	163.57	41800	42000	40950	54600	29450	42050	41247.89	4.25	0	-1227	42350	42200	41950	41800	41550	42275	41875	516	12575	5000	31110	50	1	10313449	4229	6.35	0.33	12	0.12	6458.00	123934.00	53300	20230508	-23.08	34400	20221013	19.19	53300	-23.08	20230508	38100	7.61	20230103	53300	-23.08	20230508	34400	19.19	20221013	0.59	N	145990	5000	515 억	438085	N	N	0	N	N
48	20230724	100817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	-750	5	-1.78	234843550	5678	73.45	41800	42000	41200	54600	29450	42050	41360.26	4.25	0	-1058	42350	42200	41950	41800	41550	42275	41875	516	12575	5000	31110	50	1	10313449	4259	6.40	0.33	12	0.06	6458.00	123934.00	53300	20230508	-22.51	34400	20221013	20.06	53300	-22.51	20230508	38100	8.40	20230103	53300	-22.51	20230508	34400	20.06	20221013	0.59	N	145990	5000	515 억	438085	N	N	0	N	N
49	20230724	090823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	-450	5	-1.07	55185800	1327	17.17	41800	42000	41450	54600	29450	42050	41586.89	4.25	0	-382	42350	42200	41950	41800	41550	42275	41875	516	12575	5000	31110	50	1	10313449	4290	6.44	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.95	34400	20221013	20.93	53300	-21.95	20230508	38100	9.19	20230103	53300	-21.95	20230508	34400	20.93	20221013	0.59	N	145990	5000	515 억	438085	N	N	0	N	N
50	20230721	160813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	150	2	0.36	290801450	6950	69.43	41900	42100	41700	54400	29350	41900	41841.49	4.24	0	830	42300	42100	41800	41600	41300	42200	41700	516	12525	5000	31000	50	1	10313449	4337	6.51	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.59	N	145990	5000	515 억	437332	N	N	0	N	N
51	20230721	150817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	150	2	0.36	274577200	6564	65.57	41900	42100	41700	54400	29350	41900	41830.77	4.24	0	810	42300	42100	41800	41600	41300	42200	41700	516	12525	5000	31000	50	1	10313449	4337	6.51	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.59	N	145990	5000	515 억	437332	N	N	0	N	N
52	20230721	140814	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-100	5	-0.24	213143050	5097	50.92	41900	42100	41700	54400	29350	41900	41817.35	4.24	0	912	42300	42100	41800	41600	41300	42200	41700	516	12525	5000	31000	50	1	10313449	4311	6.47	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.58	34400	20221013	21.51	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	34400	21.51	20221013	0.59	N	145990	5000	515 억	437332	N	N	0	N	N
53	20230721	130816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-150	5	-0.36	188147650	4499	44.95	41900	42100	41700	54400	29350	41900	41819.88	4.24	0	890	42300	42100	41800	41600	41300	42200	41700	516	12525	5000	31000	50	1	10313449	4306	6.46	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.67	34400	20221013	21.37	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	34400	21.37	20221013	0.59	N	145990	5000	515 억	437332	N	N	0	N	N
54	20230721	120826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	50	2	0.12	160407700	3835	38.31	41900	42100	41700	54400	29350	41900	41827.30	4.24	0	930	42300	42100	41800	41600	41300	42200	41700	516	12525	5000	31000	50	1	10313449	4326	6.50	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.29	34400	20221013	21.95	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	34400	21.95	20221013	0.59	N	145990	5000	515 억	437332	N	N	0	N	N
55	20230721	110822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	150	2	0.36	131862200	3154	31.51	41900	42100	41700	54400	29350	41900	41807.93	4.24	0	899	42300	42100	41800	41600	41300	42200	41700	516	12525	5000	31000	50	1	10313449	4337	6.51	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.59	N	145990	5000	515 억	437332	N	N	0	N	N
56	20230721	100821	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	-50	5	-0.12	65646700	1571	15.69	41900	41950	41700	54400	29350	41900	41786.57	4.24	0	183	42300	42100	41800	41600	41300	42200	41700	516	12525	5000	31000	50	1	10313449	4316	6.48	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.59	N	145990	5000	515 억	437332	N	N	0	N	N
57	20230721	090820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-150	5	-0.36	2971700	71	0.71	41900	41900	41750	54400	29350	41900	41854.93	4.24	0	-12	42300	42100	41800	41600	41300	42200	41700	516	12525	5000	31000	50	1	10313449	4306	6.46	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.67	34400	20221013	21.37	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	34400	21.37	20221013	0.59	N	145990	5000	515 억	437332	N	N	0	N	N
58	20230720	160812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	50	2	0.12	417112650	9992	80.58	41850	42000	41500	54400	29300	41850	41744.66	4.24	0	278	42950	42400	41850	41300	40750	42125	41025	516	12550	5000	30960	50	1	10313449	4321	6.49	0.34	12	0.10	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.60	N	145990	5000	515 억	436989	N	N	44	N	N
59	20230720	150813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-50	5	-0.12	405468200	9714	78.34	41850	42000	41500	54400	29300	41850	41740.60	4.24	0	290	42950	42400	41850	41300	40750	42125	41025	516	12550	5000	30960	50	1	10313449	4311	6.47	0.34	12	0.09	6458.00	123934.00	53300	20230508	-21.58	34400	20221013	21.51	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	34400	21.51	20221013	0.60	N	145990	5000	515 억	436989	N	N	44	N	N
60	20230720	140811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-150	5	-0.36	368705600	8834	71.24	41850	42000	41500	54400	29300	41850	41737.11	4.24	0	255	42950	42400	41850	41300	40750	42125	41025	516	12550	5000	30960	50	1	10313449	4301	6.46	0.34	12	0.09	6458.00	123934.00	53300	20230508	-21.76	34400	20221013	21.22	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34400	21.22	20221013	0.60	N	145990	5000	515 억	436989	N	N	44	N	N
61	20230720	130811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-200	5	-0.48	267721250	6417	51.75	41850	42000	41500	54400	29300	41850	41720.62	4.24	0	-304	42950	42400	41850	41300	40750	42125	41025	516	12550	5000	30960	50	1	10313449	4296	6.45	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.60	N	145990	5000	515 억	436989	N	N	44	N	N
62	20230720	120817	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	0	3	0.00	211351100	5065	40.85	41850	42000	41500	54400	29300	41850	41727.76	4.24	0	-355	42950	42400	41850	41300	40750	42125	41025	516	12550	5000	30960	50	1	10313449	4316	6.48	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.60	N	145990	5000	515 억	436989	N	N	44	N	N
63	20230720	110815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-50	5	-0.12	154295900	3700	29.84	41850	42000	41500	54400	29300	41850	41701.59	4.24	0	-311	42950	42400	41850	41300	40750	42125	41025	516	12550	5000	30960	50	1	10313449	4311	6.47	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.58	34400	20221013	21.51	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	34400	21.51	20221013	0.60	N	145990	5000	515 억	436989	N	N	44	N	N
64	20230720	100807	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-50	5	-0.12	62669300	1499	12.09	41850	42000	41600	54400	29300	41850	41807.40	4.24	0	-197	42950	42400	41850	41300	40750	42125	41025	516	12550	5000	30960	50	1	10313449	4311	6.47	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.58	34400	20221013	21.51	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	34400	21.51	20221013	0.60	N	145990	5000	515 억	436989	N	N	44	N	N
65	20230720	090808	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	50	2	0.12	13342650	318	2.56	41850	42000	41850	54400	29300	41850	41958.02	4.24	0	-40	42950	42400	41850	41300	40750	42125	41025	516	12550	5000	30960	50	1	10313449	4321	6.49	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.60	N	145990	5000	515 억	436989	N	N	44	N	N
66	20230719	160822	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	-50	5	-0.12	515334750	12389	155.88	42000	42400	41300	54400	29350	41900	41596.15	4.23	0	609	43100	42500	42200	41600	41300	42350	41450	516	12525	5000	31000	50	1	10313449	4316	6.48	0.34	12	0.12	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.59	N	145990	5000	515 억	436326	N	N	44	N	N
67	20230719	150823	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-250	5	-0.60	499120200	12001	150.99	42000	42400	41300	54400	29350	41900	41589.88	4.23	0	645	43100	42500	42200	41600	41300	42350	41450	516	12525	5000	31000	50	1	10313449	4296	6.45	0.34	12	0.12	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.59	N	145990	5000	515 억	436326	N	N	72	N	N
68	20230719	140824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-150	5	-0.36	461394650	11096	139.61	42000	42400	41300	54400	29350	41900	41582.07	4.23	0	659	43100	42500	42200	41600	41300	42350	41450	516	12525	5000	31000	50	1	10313449	4306	6.46	0.34	12	0.11	6458.00	123934.00	53300	20230508	-21.67	34400	20221013	21.37	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	34400	21.37	20221013	0.59	N	145990	5000	515 억	436326	N	N	72	N	N
69	20230719	130815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	-300	5	-0.72	419328000	10088	126.93	42000	42400	41300	54400	29350	41900	41567.01	4.23	0	786	43100	42500	42200	41600	41300	42350	41450	516	12525	5000	31000	50	1	10313449	4290	6.44	0.34	12	0.10	6458.00	123934.00	53300	20230508	-21.95	34400	20221013	20.93	53300	-21.95	20230508	38100	9.19	20230103	53300	-21.95	20230508	34400	20.93	20221013	0.59	N	145990	5000	515 억	436326	N	N	72	N	N
70	20230719	120826	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	-350	5	-0.84	382011000	9191	115.64	42000	42400	41300	54400	29350	41900	41563.59	4.23	0	858	43100	42500	42200	41600	41300	42350	41450	516	12525	5000	31000	50	1	10313449	4285	6.43	0.34	12	0.09	6458.00	123934.00	53300	20230508	-22.05	34400	20221013	20.78	53300	-22.05	20230508	38100	9.06	20230103	53300	-22.05	20230508	34400	20.78	20221013	0.59	N	145990	5000	515 억	436326	N	N	72	N	N
71	20230719	110824	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-250	5	-0.60	337416750	8118	102.14	42000	42400	41300	54400	29350	41900	41564.02	4.23	0	839	43100	42500	42200	41600	41300	42350	41450	516	12525	5000	31000	50	1	10313449	4296	6.45	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.59	N	145990	5000	515 억	436326	N	N	72	N	N
72	20230719	100818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-200	5	-0.48	266097450	6406	80.60	42000	42400	41300	54400	29350	41900	41538.78	4.23	0	1467	43100	42500	42200	41600	41300	42350	41450	516	12525	5000	31000	50	1	10313449	4301	6.46	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.76	34400	20221013	21.22	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34400	21.22	20221013	0.59	N	145990	5000	515 억	436326	N	N	72	N	N
73	20230719	090818	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	150	2	0.36	27850300	660	8.30	42000	42400	42000	54400	29350	41900	42197.42	4.23	0	-180	43100	42500	42200	41600	41300	42350	41450	516	12525	5000	31000	50	1	10313449	4337	6.51	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.59	N	145990	5000	515 억	436326	N	N	72	N	N
74	20230718	160816	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-300	5	-0.71	333691700	7921	115.85	42500	42800	41900	54800	29550	42200	42128.19	4.24	0	-1433	42566	42382	42066	41882	41566	42475	41975	516	12625	5000	31220	50	1	10313449	4321	6.49	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.59	N	145990	5000	515 억	437756	N	N	72	N	N
75	20230718	150815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-300	5	-0.71	319522900	7583	110.91	42500	42800	41900	54800	29550	42200	42136.74	4.24	0	-1358	42566	42382	42066	41882	41566	42475	41975	516	12625	5000	31220	50	1	10313449	4321	6.49	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.59	N	145990	5000	515 억	437756	N	N	0	N	N
76	20230718	140811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-250	5	-0.59	272498450	6462	94.52	42500	42800	41900	54800	29550	42200	42169.37	4.24	0	-1299	42566	42382	42066	41882	41566	42475	41975	516	12625	5000	31220	50	1	10313449	4326	6.50	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.29	34400	20221013	21.95	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	34400	21.95	20221013	0.59	N	145990	5000	515 억	437756	N	N	0	N	N
77	20230718	130812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-100	5	-0.24	178769850	4230	61.87	42500	42800	41900	54800	29550	42200	42262.38	4.24	0	-579	42566	42382	42066	41882	41566	42475	41975	516	12625	5000	31220	50	1	10313449	4342	6.52	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.01	34400	20221013	22.38	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	34400	22.38	20221013	0.59	N	145990	5000	515 억	437756	N	N	0	N	N
78	20230718	120820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	-150	5	-0.36	163116000	3858	56.43	42500	42800	41900	54800	29550	42200	42279.94	4.24	0	-563	42566	42382	42066	41882	41566	42475	41975	516	12625	5000	31220	50	1	10313449	4337	6.51	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.59	N	145990	5000	515 억	437756	N	N	0	N	N
79	20230718	110820	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-250	5	-0.59	135730800	3205	46.88	42500	42800	41900	54800	29550	42200	42349.70	4.24	0	-471	42566	42382	42066	41882	41566	42475	41975	516	12625	5000	31220	50	1	10313449	4326	6.50	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.29	34400	20221013	21.95	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	34400	21.95	20221013	0.59	N	145990	5000	515 억	437756	N	N	0	N	N
80	20230718	100812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-100	5	-0.24	111059850	2617	38.28	42500	42800	42100	54800	29550	42200	42437.85	4.24	0	-418	42566	42382	42066	41882	41566	42475	41975	516	12625	5000	31220	50	1	10313449	4342	6.52	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.01	34400	20221013	22.38	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	34400	22.38	20221013	0.59	N	145990	5000	515 억	437756	N	N	0	N	N
81	20230718	090811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	400	2	0.95	34370750	807	11.80	42500	42800	42500	54800	29550	42200	42590.77	4.24	0	161	42566	42382	42066	41882	41566	42475	41975	516	12625	5000	31220	50	1	10313449	4394	6.60	0.34	12	0.01	6458.00	123934.00	53300	20230508	-20.08	34400	20221013	23.84	53300	-20.08	20230508	38100	11.81	20230103	53300	-20.08	20230508	34400	23.84	20221013	0.59	N	145990	5000	515 억	437756	N	N	0	N	N
82	20230717	160812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	50	2	0.12	286461000	6822	65.23	42150	42250	41750	54700	29550	42150	41990.70	4.24	0	428	42816	42482	41966	41632	41116	42650	41800	516	12575	5000	31190	50	1	10313449	4352	6.53	0.34	12	0.07	6458.00	123934.00	53300	20230508	-20.83	34400	20221013	22.67	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	34400	22.67	20221013	0.61	N	145990	5000	515 억	437518	N	N	127	N	N
83	20230717	150809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	50	2	0.12	259932300	6193	59.22	42150	42250	41750	54700	29550	42150	41971.95	4.24	0	411	42816	42482	41966	41632	41116	42650	41800	516	12575	5000	31190	50	1	10313449	4352	6.53	0.34	12	0.06	6458.00	123934.00	53300	20230508	-20.83	34400	20221013	22.67	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	34400	22.67	20221013	0.61	N	145990	5000	515 억	437518	N	N	127	N	N
84	20230717	140812	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	-100	5	-0.24	199907100	4766	45.57	42150	42150	41750	54700	29550	42150	41944.42	4.24	0	145	42816	42482	41966	41632	41116	42650	41800	516	12575	5000	31190	50	1	10313449	4337	6.51	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.61	N	145990	5000	515 억	437518	N	N	127	N	N
85	20230717	130804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	-100	5	-0.24	171176350	4082	39.03	42150	42150	41750	54700	29550	42150	41934.43	4.24	0	142	42816	42482	41966	41632	41116	42650	41800	516	12575	5000	31190	50	1	10313449	4337	6.51	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.61	N	145990	5000	515 억	437518	N	N	127	N	N
86	20230717	120815	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	-300	5	-0.71	137806700	3287	31.43	42150	42150	41750	54700	29550	42150	41924.76	4.24	0	67	42816	42482	41966	41632	41116	42650	41800	516	12575	5000	31190	50	1	10313449	4316	6.48	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.61	N	145990	5000	515 억	437518	N	N	127	N	N
87	20230717	110805	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	-300	5	-0.71	111827050	2666	25.49	42150	42150	41750	54700	29550	42150	41945.63	4.24	0	48	42816	42482	41966	41632	41116	42650	41800	516	12575	5000	31190	50	1	10313449	4316	6.48	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.61	N	145990	5000	515 억	437518	N	N	127	N	N
88	20230717	100805	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	-250	5	-0.59	82737050	1971	18.85	42150	42150	41900	54700	29550	42150	41977.19	4.24	0	10	42816	42482	41966	41632	41116	42650	41800	516	12575	5000	31190	50	1	10313449	4321	6.49	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.61	N	145990	5000	515 억	437518	N	N	127	N	N
89	20230717	090805	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41950	-200	5	-0.47	21388850	509	4.87	42150	42150	41900	54700	29550	42150	42021.32	4.24	0	-124	42816	42482	41966	41632	41116	42650	41800	516	12575	5000	31190	50	1	10313449	4326	6.50	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.29	34400	20221013	21.95	53300	-21.29	20230508	38100	10.10	20230103	53300	-21.29	20230508	34400	21.95	20221013	0.61	N	145990	5000	515 억	437518	N	N	127	N	N
90	20230714	160804	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42150	150	2	0.36	432875550	10341	122.44	42000	42300	41450	54600	29400	42000	41859.48	4.23	0	1603	42600	42300	42000	41700	41400	42450	41850	516	12600	5000	31080	50	1	10313449	4347	6.53	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.92	34400	20221013	22.53	53300	-20.92	20230508	38100	10.63	20230103	53300	-20.92	20230508	34400	22.53	20221013	0.61	N	145990	5000	515 억	436338	N	N	127	N	N
91	20230714	150808	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	250	2	0.60	413613850	9884	117.03	42000	42300	41450	54600	29400	42000	41846.81	4.23	0	1509	42600	42300	42000	41700	41400	42450	41850	516	12600	5000	31080	50	1	10313449	4357	6.54	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.73	34400	20221013	22.82	53300	-20.73	20230508	38100	10.89	20230103	53300	-20.73	20230508	34400	22.82	20221013	0.61	N	145990	5000	515 억	436338	N	N	72	N	N
92	20230714	140813	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	100	2	0.24	343340350	8216	97.28	42000	42200	41450	54600	29400	42000	41789.23	4.23	0	1263	42600	42300	42000	41700	41400	42450	41850	516	12600	5000	31080	50	1	10313449	4342	6.52	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.01	34400	20221013	22.38	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	34400	22.38	20221013	0.61	N	145990	5000	515 억	436338	N	N	72	N	N
93	20230714	130800	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42050	50	2	0.12	309027200	7400	87.62	42000	42200	41450	54600	29400	42000	41760.43	4.23	0	877	42600	42300	42000	41700	41400	42450	41850	516	12600	5000	31080	50	1	10313449	4337	6.51	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.11	34400	20221013	22.24	53300	-21.11	20230508	38100	10.37	20230103	53300	-21.11	20230508	34400	22.24	20221013	0.61	N	145990	5000	515 억	436338	N	N	72	N	N
94	20230714	120801	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	-150	5	-0.36	284549450	6816	80.70	42000	42200	41450	54600	29400	42000	41747.28	4.23	0	650	42600	42300	42000	41700	41400	42450	41850	516	12600	5000	31080	50	1	10313449	4316	6.48	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.61	N	145990	5000	515 억	436338	N	N	72	N	N
95	20230714	110809	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	100	2	0.24	200344700	4805	56.89	42000	42150	41450	54600	29400	42000	41695.05	4.23	0	328	42600	42300	42000	41700	41400	42450	41850	516	12600	5000	31080	50	1	10313449	4342	6.52	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.01	34400	20221013	22.38	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	34400	22.38	20221013	0.61	N	145990	5000	515 억	436338	N	N	72	N	N
96	20230714	100811	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	-400	5	-0.95	135824900	3259	38.59	42000	42150	41450	54600	29400	42000	41676.86	4.23	0	-27	42600	42300	42000	41700	41400	42450	41850	516	12600	5000	31080	50	1	10313449	4290	6.44	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.95	34400	20221013	20.93	53300	-21.95	20230508	38100	9.19	20230103	53300	-21.95	20230508	34400	20.93	20221013	0.61	N	145990	5000	515 억	436338	N	N	72	N	N
97	20230714	090807	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42150	150	2	0.36	9706000	231	2.74	42000	42150	41900	54600	29400	42000	42017.32	4.23	0	4	42600	42300	42000	41700	41400	42450	41850	516	12600	5000	31080	50	1	10313449	4347	6.53	0.34	12	0.00	6458.00	123934.00	53300	20230508	-20.92	34400	20221013	22.53	53300	-20.92	20230508	38100	10.63	20230103	53300	-20.92	20230508	34400	22.53	20221013	0.61	N	145990	5000	515 억	436338	N	N	72	N	N
98	20230713	160803	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	300	2	0.72	354363400	8418	105.99	41900	42300	41700	54200	29200	41700	42096.03	4.23	0	136	42133	41916	41683	41466	41233	41800	41350	516	12500	5000	30850	50	1	10313449	4332	6.50	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.20	34400	20221013	22.09	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	34400	22.09	20221013	0.63	N	145990	5000	515 억	436013	N	N	72	N	N
99	20230713	150759	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	400	2	0.96	340752600	8094	101.91	41900	42300	41700	54200	29200	41700	42099.41	4.23	0	24	42133	41916	41683	41466	41233	41800	41350	516	12500	5000	30850	50	1	10313449	4342	6.52	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.01	34400	20221013	22.38	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	34400	22.38	20221013	0.63	N	145990	5000	515 억	436013	N	N	7	N	N
100	20230713	140758	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	500	2	1.20	312225100	7415	93.36	41900	42300	41700	54200	29200	41700	42107.23	4.23	0	20	42133	41916	41683	41466	41233	41800	41350	516	12500	5000	30850	50	1	10313449	4352	6.53	0.34	12	0.07	6458.00	123934.00	53300	20230508	-20.83	34400	20221013	22.67	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	34400	22.67	20221013	0.63	N	145990	5000	515 억	436013	N	N	7	N	N
101	20230713	130801	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	500	2	1.20	257191700	6109	76.92	41900	42300	41700	54200	29200	41700	42100.46	4.23	0	394	42133	41916	41683	41466	41233	41800	41350	516	12500	5000	30850	50	1	10313449	4352	6.53	0.34	12	0.06	6458.00	123934.00	53300	20230508	-20.83	34400	20221013	22.67	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	34400	22.67	20221013	0.63	N	145990	5000	515 억	436013	N	N	7	N	N
102	20230713	120757	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42150	450	2	1.08	233430900	5546	69.83	41900	42300	41700	54200	29200	41700	42089.96	4.23	0	474	42133	41916	41683	41466	41233	41800	41350	516	12500	5000	30850	50	1	10313449	4347	6.53	0.34	12	0.05	6458.00	123934.00	53300	20230508	-20.92	34400	20221013	22.53	53300	-20.92	20230508	38100	10.63	20230103	53300	-20.92	20230508	34400	22.53	20221013	0.63	N	145990	5000	515 억	436013	N	N	7	N	N
103	20230713	110801	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42200	500	2	1.20	210864100	5011	63.09	41900	42300	41700	54200	29200	41700	42080.24	4.23	0	626	42133	41916	41683	41466	41233	41800	41350	516	12500	5000	30850	50	1	10313449	4352	6.53	0.34	12	0.05	6458.00	123934.00	53300	20230508	-20.83	34400	20221013	22.67	53300	-20.83	20230508	38100	10.76	20230103	53300	-20.83	20230508	34400	22.67	20221013	0.63	N	145990	5000	515 억	436013	N	N	7	N	N
104	20230713	100756	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	300	2	0.72	107199050	2554	32.16	41900	42200	41700	54200	29200	41700	41973.00	4.23	0	541	42133	41916	41683	41466	41233	41800	41350	516	12500	5000	30850	50	1	10313449	4332	6.50	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.20	34400	20221013	22.09	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	34400	22.09	20221013	0.63	N	145990	5000	515 억	436013	N	N	7	N	N
105	20230713	090746	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	150	2	0.36	9513300	227	2.86	41900	42000	41850	54200	29200	41700	41908.81	4.23	0	-50	42133	41916	41683	41466	41233	41800	41350	516	12500	5000	30850	50	1	10313449	4316	6.48	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.63	N	145990	5000	515 억	436013	N	N	7	N	N
106	20230712	160754	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	50	2	0.12	322659500	7749	111.10	41750	41900	41450	54100	29200	41650	41638.80	4.22	0	339	42416	42032	41766	41382	41116	41900	41250	516	12450	5000	30820	50	1	10313449	4301	6.46	0.34	12	0.08	6458.00	123934.00	53300	20230508	-21.76	34400	20221013	21.22	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34400	21.22	20221013	0.63	N	145990	5000	515 억	435675	N	N	7	N	N
107	20230712	150750	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	-50	5	-0.12	311791350	7488	107.35	41750	41900	41450	54100	29200	41650	41638.80	4.22	0	330	42416	42032	41766	41382	41116	41900	41250	516	12450	5000	30820	50	1	10313449	4290	6.44	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.95	34400	20221013	20.93	53300	-21.95	20230508	38100	9.19	20230103	53300	-21.95	20230508	34400	20.93	20221013	0.63	N	145990	5000	515 억	435675	N	N	3	N	N
108	20230712	140748	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	-100	5	-0.24	253674700	6089	87.30	41750	41900	41450	54100	29200	41650	41661.14	4.22	0	52	42416	42032	41766	41382	41116	41900	41250	516	12450	5000	30820	50	1	10313449	4285	6.43	0.34	12	0.06	6458.00	123934.00	53300	20230508	-22.05	34400	20221013	20.78	53300	-22.05	20230508	38100	9.06	20230103	53300	-22.05	20230508	34400	20.78	20221013	0.63	N	145990	5000	515 억	435675	N	N	3	N	N
109	20230712	130750	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	0	3	0.00	191619050	4596	65.89	41750	41900	41500	54100	29200	41650	41692.57	4.22	0	42	42416	42032	41766	41382	41116	41900	41250	516	12450	5000	30820	50	1	10313449	4296	6.45	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.63	N	145990	5000	515 억	435675	N	N	3	N	N
110	20230712	120753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	250	2	0.60	135903600	3261	46.75	41750	41900	41500	54100	29200	41650	41675.44	4.22	0	59	42416	42032	41766	41382	41116	41900	41250	516	12450	5000	30820	50	1	10313449	4321	6.49	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.63	N	145990	5000	515 억	435675	N	N	3	N	N
111	20230712	110752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	50	2	0.12	124612700	2991	42.88	41750	41900	41500	54100	29200	41650	41662.55	4.22	0	135	42416	42032	41766	41382	41116	41900	41250	516	12450	5000	30820	50	1	10313449	4301	6.46	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.76	34400	20221013	21.22	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34400	21.22	20221013	0.63	N	145990	5000	515 억	435675	N	N	3	N	N
112	20230712	100752	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	0	3	0.00	86302500	2074	29.73	41750	41850	41500	54100	29200	41650	41611.62	4.22	0	159	42416	42032	41766	41382	41116	41900	41250	516	12450	5000	30820	50	1	10313449	4296	6.45	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.63	N	145990	5000	515 억	435675	N	N	3	N	N
113	20230712	090753	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	200	2	0.48	3718350	89	1.28	41750	41850	41750	54100	29200	41650	41779.21	4.22	0	8	42416	42032	41766	41382	41116	41900	41250	516	12450	5000	30820	50	1	10313449	4316	6.48	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.63	N	145990	5000	515 억	435675	N	N	3	N	N
114	20230711	160742	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-200	5	-0.48	290226850	6956	74.09	41850	42150	41500	54400	29300	41850	41723.24	4.22	0	274	42750	42300	41550	41100	40350	42525	41325	516	12550	5000	30960	50	1	10313449	4296	6.45	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.62	N	145990	5000	515 억	435256	N	N	3	N	N
115	20230711	150739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-150	5	-0.36	271517500	6507	69.31	41850	42150	41500	54400	29300	41850	41726.99	4.22	0	267	42750	42300	41550	41100	40350	42525	41325	516	12550	5000	30960	50	1	10313449	4301	6.46	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.76	34400	20221013	21.22	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34400	21.22	20221013	0.62	N	145990	5000	515 억	435256	N	N	0	N	N
116	20230711	140735	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-100	5	-0.24	217039050	5200	55.39	41850	42150	41500	54400	29300	41850	41738.28	4.22	0	-226	42750	42300	41550	41100	40350	42525	41325	516	12550	5000	30960	50	1	10313449	4306	6.46	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.67	34400	20221013	21.37	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	34400	21.37	20221013	0.62	N	145990	5000	515 억	435256	N	N	0	N	N
117	20230711	130727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-200	5	-0.48	190952750	4574	48.72	41850	42150	41500	54400	29300	41850	41747.43	4.22	0	-289	42750	42300	41550	41100	40350	42525	41325	516	12550	5000	30960	50	1	10313449	4296	6.45	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.62	N	145990	5000	515 억	435256	N	N	0	N	N
118	20230711	120744	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	-50	5	-0.12	174222250	4173	44.45	41850	42150	41500	54400	29300	41850	41749.88	4.22	0	-291	42750	42300	41550	41100	40350	42525	41325	516	12550	5000	30960	50	1	10313449	4311	6.47	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.58	34400	20221013	21.51	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	34400	21.51	20221013	0.62	N	145990	5000	515 억	435256	N	N	0	N	N
119	20230711	110749	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	-200	5	-0.48	130047000	3117	33.20	41850	42150	41500	54400	29300	41850	41721.85	4.22	0	-192	42750	42300	41550	41100	40350	42525	41325	516	12550	5000	30960	50	1	10313449	4296	6.45	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.62	N	145990	5000	515 억	435256	N	N	0	N	N
120	20230711	100745	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	-250	5	-0.60	74806300	1789	19.06	41850	42150	41600	54400	29300	41850	41814.59	4.22	0	-110	42750	42300	41550	41100	40350	42525	41325	516	12550	5000	30960	50	1	10313449	4290	6.44	0.34	12	0.02	6458.00	123934.00	53300	20230508	-21.95	34400	20221013	20.93	53300	-21.95	20230508	38100	9.19	20230103	53300	-21.95	20230508	34400	20.93	20221013	0.62	N	145990	5000	515 억	435256	N	N	0	N	N
121	20230711	090744	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	50	2	0.12	5745750	137	1.46	41850	42150	41850	54400	29300	41850	41939.78	4.22	0	-10	42750	42300	41550	41100	40350	42525	41325	516	12550	5000	30960	50	1	10313449	4321	6.49	0.34	12	0.00	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.62	N	145990	5000	515 억	435256	N	N	0	N	N
122	20230710	160738	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41850	550	2	1.33	389100400	9347	71.54	41300	42000	40800	53600	28950	41300	41627.95	4.22	0	-37	41966	41632	41366	41032	40766	41500	40900	516	12325	5000	30560	50	1	10313449	4316	6.48	0.34	12	0.09	6458.00	123934.00	53300	20230508	-21.48	34400	20221013	21.66	53300	-21.48	20230508	38100	9.84	20230103	53300	-21.48	20230508	34400	21.66	20221013	0.62	N	145990	5000	515 억	435097	N	N	0	N	N
123	20230710	150739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	700	2	1.69	367295100	8826	67.55	41300	42000	40800	53600	28950	41300	41615.13	4.22	0	60	41966	41632	41366	41032	40766	41500	40900	516	12325	5000	30560	50	1	10313449	4332	6.50	0.34	12	0.09	6458.00	123934.00	53300	20230508	-21.20	34400	20221013	22.09	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	34400	22.09	20221013	0.62	N	145990	5000	515 억	435097	N	N	0	N	N
124	20230710	140732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	600	2	1.45	284446400	6847	52.40	41300	41950	40800	53600	28950	41300	41543.22	4.22	0	-55	41966	41632	41366	41032	40766	41500	40900	516	12325	5000	30560	50	1	10313449	4321	6.49	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.62	N	145990	5000	515 억	435097	N	N	0	N	N
125	20230710	130723	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41800	500	2	1.21	272931550	6572	50.30	41300	41950	40800	53600	28950	41300	41529.45	4.22	0	-91	41966	41632	41366	41032	40766	41500	40900	516	12325	5000	30560	50	1	10313449	4311	6.47	0.34	12	0.06	6458.00	123934.00	53300	20230508	-21.58	34400	20221013	21.51	53300	-21.58	20230508	38100	9.71	20230103	53300	-21.58	20230508	34400	21.51	20221013	0.62	N	145990	5000	515 억	435097	N	N	0	N	N
126	20230710	120742	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41900	600	2	1.45	224273900	5408	41.39	41300	41900	40800	53600	28950	41300	41470.77	4.22	0	-94	41966	41632	41366	41032	40766	41500	40900	516	12325	5000	30560	50	1	10313449	4321	6.49	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.39	34400	20221013	21.80	53300	-21.39	20230508	38100	9.97	20230103	53300	-21.39	20230508	34400	21.80	20221013	0.62	N	145990	5000	515 억	435097	N	N	0	N	N
127	20230710	110740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41650	350	2	0.85	172495200	4168	31.90	41300	41800	40800	53600	28950	41300	41385.60	4.22	0	-96	41966	41632	41366	41032	40766	41500	40900	516	12325	5000	30560	50	1	10313449	4296	6.45	0.34	12	0.04	6458.00	123934.00	53300	20230508	-21.86	34400	20221013	21.08	53300	-21.86	20230508	38100	9.32	20230103	53300	-21.86	20230508	34400	21.08	20221013	0.62	N	145990	5000	515 억	435097	N	N	0	N	N
128	20230710	100740	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41600	300	2	0.73	125857800	3049	23.34	41300	41800	40800	53600	28950	41300	41278.39	4.22	0	78	41966	41632	41366	41032	40766	41500	40900	516	12325	5000	30560	50	1	10313449	4290	6.44	0.34	12	0.03	6458.00	123934.00	53300	20230508	-21.95	34400	20221013	20.93	53300	-21.95	20230508	38100	9.19	20230103	53300	-21.95	20230508	34400	20.93	20221013	0.62	N	145990	5000	515 억	435097	N	N	0	N	N
129	20230710	090733	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41100	-200	5	-0.48	44962150	1096	8.39	41300	41350	40800	53600	28950	41300	41023.86	4.22	0	28	41966	41632	41366	41032	40766	41500	40900	516	12325	5000	30560	50	1	10313449	4239	6.36	0.33	12	0.01	6458.00	123934.00	53300	20230508	-22.89	34400	20221013	19.48	53300	-22.89	20230508	38100	7.87	20230103	53300	-22.89	20230508	34400	19.48	20221013	0.62	N	145990	5000	515 억	435097	N	N	0	N	N
130	20230707	160731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	-700	5	-1.67	537950800	13034	91.42	41700	41700	41100	54600	29400	42000	41272.55	4.24	0	-2491	43133	42566	42033	41466	40933	42300	41200	516	12600	5000	31080	50	1	10313449	4259	6.40	0.33	12	0.13	6458.00	123934.00	53300	20230508	-22.51	34400	20221013	20.06	53300	-22.51	20230508	38100	8.40	20230103	53300	-22.51	20230508	34400	20.06	20221013	0.63	N	145990	5000	515 억	436996	N	N	4	N	N
131	20230707	150731	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-800	5	-1.90	499284500	12097	84.84	41700	41700	41100	54600	29400	42000	41273.41	4.24	0	-2897	43133	42566	42033	41466	40933	42300	41200	516	12600	5000	31080	50	1	10313449	4249	6.38	0.33	12	0.12	6458.00	123934.00	53300	20230508	-22.70	34400	20221013	19.77	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	34400	19.77	20221013	0.63	N	145990	5000	515 억	436996	N	N	4	N	N
132	20230707	140745	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-800	5	-1.90	435882450	10558	74.05	41700	41700	41100	54600	29400	42000	41284.57	4.24	0	-2645	43133	42566	42033	41466	40933	42300	41200	516	12600	5000	31080	50	1	10313449	4249	6.38	0.33	12	0.10	6458.00	123934.00	53300	20230508	-22.70	34400	20221013	19.77	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	34400	19.77	20221013	0.63	N	145990	5000	515 억	436996	N	N	4	N	N
133	20230707	130736	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41150	-850	5	-2.02	363973600	8811	61.80	41700	41700	41100	54600	29400	42000	41309.00	4.24	0	-2239	43133	42566	42033	41466	40933	42300	41200	516	12600	5000	31080	50	1	10313449	4244	6.37	0.33	12	0.09	6458.00	123934.00	53300	20230508	-22.80	34400	20221013	19.62	53300	-22.80	20230508	38100	8.01	20230103	53300	-22.80	20230508	34400	19.62	20221013	0.63	N	145990	5000	515 억	436996	N	N	4	N	N
134	20230707	120739	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-800	5	-1.90	290668600	7032	49.32	41700	41700	41200	54600	29400	42000	41335.13	4.24	0	-1533	43133	42566	42033	41466	40933	42300	41200	516	12600	5000	31080	50	1	10313449	4249	6.38	0.33	12	0.07	6458.00	123934.00	53300	20230508	-22.70	34400	20221013	19.77	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	34400	19.77	20221013	0.63	N	145990	5000	515 억	436996	N	N	4	N	N
135	20230707	110742	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41200	-800	5	-1.90	255783750	6186	43.39	41700	41700	41200	54600	29400	42000	41348.81	4.24	0	-1288	43133	42566	42033	41466	40933	42300	41200	516	12600	5000	31080	50	1	10313449	4249	6.38	0.33	12	0.06	6458.00	123934.00	53300	20230508	-22.70	34400	20221013	19.77	53300	-22.70	20230508	38100	8.14	20230103	53300	-22.70	20230508	34400	19.77	20221013	0.63	N	145990	5000	515 억	436996	N	N	4	N	N
136	20230707	100732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41300	-700	5	-1.67	123712500	2985	20.94	41700	41700	41300	54600	29400	42000	41444.72	4.24	0	-969	43133	42566	42033	41466	40933	42300	41200	516	12600	5000	31080	50	1	10313449	4259	6.40	0.33	12	0.03	6458.00	123934.00	53300	20230508	-22.51	34400	20221013	20.06	53300	-22.51	20230508	38100	8.40	20230103	53300	-22.51	20230508	34400	20.06	20221013	0.63	N	145990	5000	515 억	436996	N	N	4	N	N
137	20230707	090733	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	-450	5	-1.07	12860700	309	2.17	41700	41700	41550	54600	29400	42000	41620.39	4.24	0	41	43133	42566	42033	41466	40933	42300	41200	516	12600	5000	31080	50	1	10313449	4285	6.43	0.34	12	0.00	6458.00	123934.00	53300	20230508	-22.05	34400	20221013	20.78	53300	-22.05	20230508	38100	9.06	20230103	53300	-22.05	20230508	34400	20.78	20221013	0.63	N	145990	5000	515 억	436996	N	N	4	N	N
138	20230706	160732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42000	-300	5	-0.71	588111450	14101	112.69	42600	42600	41500	54900	29650	42300	41706.36	4.27	0	-3587	43766	43032	42616	41882	41466	42825	41675	516	12625	5000	31300	50	1	10313449	4332	6.50	0.34	12	0.14	6458.00	123934.00	53300	20230508	-21.20	34400	20221013	22.09	53300	-21.20	20230508	38100	10.24	20230103	53300	-21.20	20230508	34400	22.09	20221013	0.64	N	145990	5000	515 억	440758	N	N	4	N	N
139	20230706	150733	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	-750	5	-1.77	536568450	12867	102.83	42600	42600	41500	54900	29650	42300	41700.94	4.27	0	-3726	43766	43032	42616	41882	41466	42825	41675	516	12625	5000	31300	50	1	10313449	4285	6.43	0.34	12	0.12	6458.00	123934.00	53300	20230508	-22.05	34400	20221013	20.78	53300	-22.05	20230508	38100	9.06	20230103	53300	-22.05	20230508	34400	20.78	20221013	0.64	N	145990	5000	515 억	440758	N	N	362	N	N
140	20230706	140734	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-600	5	-1.42	472196200	11320	90.47	42600	42600	41500	54900	29650	42300	41713.24	4.27	0	-3582	43766	43032	42616	41882	41466	42825	41675	516	12625	5000	31300	50	1	10313449	4301	6.46	0.34	12	0.11	6458.00	123934.00	53300	20230508	-21.76	34400	20221013	21.22	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34400	21.22	20221013	0.64	N	145990	5000	515 억	440758	N	N	362	N	N
141	20230706	130733	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41550	-750	5	-1.77	417605600	10007	79.97	42600	42600	41500	54900	29650	42300	41731.12	4.27	0	-3462	43766	43032	42616	41882	41466	42825	41675	516	12625	5000	31300	50	1	10313449	4285	6.43	0.34	12	0.10	6458.00	123934.00	53300	20230508	-22.05	34400	20221013	20.78	53300	-22.05	20230508	38100	9.06	20230103	53300	-22.05	20230508	34400	20.78	20221013	0.64	N	145990	5000	515 억	440758	N	N	362	N	N
142	20230706	120728	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-600	5	-1.42	319062000	7639	61.05	42600	42600	41500	54900	29650	42300	41767.23	4.27	0	-2021	43766	43032	42616	41882	41466	42825	41675	516	12625	5000	31300	50	1	10313449	4301	6.46	0.34	12	0.07	6458.00	123934.00	53300	20230508	-21.76	34400	20221013	21.22	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34400	21.22	20221013	0.64	N	145990	5000	515 억	440758	N	N	362	N	N
143	20230706	110737	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41700	-600	5	-1.42	236402300	5653	45.18	42600	42600	41500	54900	29650	42300	41818.57	4.27	0	-1646	43766	43032	42616	41882	41466	42825	41675	516	12625	5000	31300	50	1	10313449	4301	6.46	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.76	34400	20221013	21.22	53300	-21.76	20230508	38100	9.45	20230103	53300	-21.76	20230508	34400	21.22	20221013	0.64	N	145990	5000	515 억	440758	N	N	362	N	N
144	20230706	100732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	41750	-550	5	-1.30	197345550	4717	37.70	42600	42600	41500	54900	29650	42300	41836.70	4.27	0	-1395	43766	43032	42616	41882	41466	42825	41675	516	12625	5000	31300	50	1	10313449	4306	6.46	0.34	12	0.05	6458.00	123934.00	53300	20230508	-21.67	34400	20221013	21.37	53300	-21.67	20230508	38100	9.58	20230103	53300	-21.67	20230508	34400	21.37	20221013	0.64	N	145990	5000	515 억	440758	N	N	362	N	N
145	20230706	090732	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42100	-200	5	-0.47	51810250	1228	9.81	42600	42600	42000	54900	29650	42300	42190.40	4.27	0	-615	43766	43032	42616	41882	41466	42825	41675	516	12625	5000	31300	50	1	10313449	4342	6.52	0.34	12	0.01	6458.00	123934.00	53300	20230508	-21.01	34400	20221013	22.38	53300	-21.01	20230508	38100	10.50	20230103	53300	-21.01	20230508	34400	22.38	20221013	0.64	N	145990	5000	515 억	440758	N	N	362	N	N
146	20230705	160729	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-450	5	-1.05	528788000	12463	55.16	43350	43350	42200	55500	29950	42750	42428.71	4.29	0	-2084	44483	43616	42983	42116	41483	43300	41800	516	12775	5000	31630	50	1	10313449	4363	6.55	0.34	12	0.12	6458.00	123934.00	53300	20230508	-20.64	34400	20221013	22.97	53300	-20.64	20230508	38100	11.02	20230103	53300	-20.64	20230508	34400	22.97	20221013	0.67	N	145990	5000	515 억	442848	N	N	362	N	N
147	20230705	150726	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-450	5	-1.05	454497500	10708	47.39	43350	43350	42200	55500	29950	42750	42444.67	4.29	0	-2068	44483	43616	42983	42116	41483	43300	41800	516	12775	5000	31630	50	1	10313449	4363	6.55	0.34	12	0.10	6458.00	123934.00	53300	20230508	-20.64	34400	20221013	22.97	53300	-20.64	20230508	38100	11.02	20230103	53300	-20.64	20230508	34400	22.97	20221013	0.67	N	145990	5000	515 억	442848	N	N	48	N	N
148	20230705	140719	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	-500	5	-1.17	388836300	9158	40.53	43350	43350	42200	55500	29950	42750	42458.65	4.29	0	-1653	44483	43616	42983	42116	41483	43300	41800	516	12775	5000	31630	50	1	10313449	4357	6.54	0.34	12	0.09	6458.00	123934.00	53300	20230508	-20.73	34400	20221013	22.82	53300	-20.73	20230508	38100	10.89	20230103	53300	-20.73	20230508	34400	22.82	20221013	0.67	N	145990	5000	515 억	442848	N	N	48	N	N
149	20230705	130720	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-450	5	-1.05	349375250	8225	36.40	43350	43350	42200	55500	29950	42750	42477.23	4.29	0	-1396	44483	43616	42983	42116	41483	43300	41800	516	12775	5000	31630	50	1	10313449	4363	6.55	0.34	12	0.08	6458.00	123934.00	53300	20230508	-20.64	34400	20221013	22.97	53300	-20.64	20230508	38100	11.02	20230103	53300	-20.64	20230508	34400	22.97	20221013	0.67	N	145990	5000	515 억	442848	N	N	48	N	N
150	20230705	120720	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42300	-450	5	-1.05	289388900	6806	30.12	43350	43350	42200	55500	29950	42750	42519.67	4.29	0	-863	44483	43616	42983	42116	41483	43300	41800	516	12775	5000	31630	50	1	10313449	4363	6.55	0.34	12	0.07	6458.00	123934.00	53300	20230508	-20.64	34400	20221013	22.97	53300	-20.64	20230508	38100	11.02	20230103	53300	-20.64	20230508	34400	22.97	20221013	0.67	N	145990	5000	515 억	442848	N	N	48	N	N
151	20230705	110727	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42250	-500	5	-1.17	258416800	6073	26.88	43350	43350	42200	55500	29950	42750	42551.75	4.29	0	-804	44483	43616	42983	42116	41483	43300	41800	516	12775	5000	31630	50	1	10313449	4357	6.54	0.34	12	0.06	6458.00	123934.00	53300	20230508	-20.73	34400	20221013	22.82	53300	-20.73	20230508	38100	10.89	20230103	53300	-20.73	20230508	34400	22.82	20221013	0.67	N	145990	5000	515 억	442848	N	N	48	N	N
152	20230705	100722	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42350	-400	5	-0.94	135548500	3170	14.03	43350	43350	42350	55500	29950	42750	42759.78	4.29	0	-495	44483	43616	42983	42116	41483	43300	41800	516	12775	5000	31630	50	1	10313449	4368	6.56	0.34	12	0.03	6458.00	123934.00	53300	20230508	-20.54	34400	20221013	23.11	53300	-20.54	20230508	38100	11.15	20230103	53300	-20.54	20230508	34400	23.11	20221013	0.67	N	145990	5000	515 억	442848	N	N	48	N	N
153	20230705	090720	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42900	150	2	0.35	23628700	548	2.43	43350	43350	42900	55500	29950	42750	43118.07	4.29	0	150	44483	43616	42983	42116	41483	43300	41800	516	12775	5000	31630	50	1	10313449	4424	6.64	0.35	12	0.01	6458.00	123934.00	53300	20230508	-19.51	34400	20221013	24.71	53300	-19.51	20230508	38100	12.60	20230103	53300	-19.51	20230508	34400	24.71	20221013	0.67	N	145990	5000	515 억	442848	N	N	48	N	N
154	20230704	160718	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42750	-450	5	-1.04	955803750	22372	45.51	43400	43850	42350	56100	30250	43200	42723.20	4.29	0	1172	44500	43850	43350	42700	42200	44175	43025	516	12925	5000	31960	50	1	10313449	4409	6.62	0.34	12	0.22	6458.00	123934.00	53300	20230508	-19.79	34400	20221013	24.27	53300	-19.79	20230508	38100	12.20	20230103	53300	-19.79	20230508	34400	24.27	20221013	0.62	N	145990	5000	515 억	442545	N	N	48	N	N
155	20230704	150709	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42750	-450	5	-1.04	885773850	20737	42.18	43400	43850	42350	56100	30250	43200	42714.66	4.29	0	935	44500	43850	43350	42700	42200	44175	43025	516	12925	5000	31960	50	1	10313449	4409	6.62	0.34	12	0.20	6458.00	123934.00	53300	20230508	-19.79	34400	20221013	24.27	53300	-19.79	20230508	38100	12.20	20230103	53300	-19.79	20230508	34400	24.27	20221013	0.62	N	145990	5000	515 억	442545	N	N	0	N	N
156	20230704	140714	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42450	-750	5	-1.74	784559800	18355	37.34	43400	43850	42400	56100	30250	43200	42743.66	4.29	0	472	44500	43850	43350	42700	42200	44175	43025	516	12925	5000	31960	50	1	10313449	4378	6.57	0.34	12	0.18	6458.00	123934.00	53300	20230508	-20.36	34400	20221013	23.40	53300	-20.36	20230508	38100	11.42	20230103	53300	-20.36	20230508	34400	23.40	20221013	0.62	N	145990	5000	515 억	442545	N	N	0	N	N
157	20230704	130704	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42700	-500	5	-1.16	658091500	15378	31.28	43400	43850	42450	56100	30250	43200	42794.35	4.29	0	510	44500	43850	43350	42700	42200	44175	43025	516	12925	5000	31960	50	1	10313449	4404	6.61	0.34	12	0.15	6458.00	123934.00	53300	20230508	-19.89	34400	20221013	24.13	53300	-19.89	20230508	38100	12.07	20230103	53300	-19.89	20230508	34400	24.13	20221013	0.62	N	145990	5000	515 억	442545	N	N	0	N	N
158	20230704	120711	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42600	-600	5	-1.39	597331050	13951	28.38	43400	43850	42450	56100	30250	43200	42816.36	4.29	0	387	44500	43850	43350	42700	42200	44175	43025	516	12925	5000	31960	50	1	10313449	4394	6.60	0.34	12	0.14	6458.00	123934.00	53300	20230508	-20.08	34400	20221013	23.84	53300	-20.08	20230508	38100	11.81	20230103	53300	-20.08	20230508	34400	23.84	20221013	0.62	N	145990	5000	515 억	442545	N	N	0	N	N
159	20230704	110707	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42500	-700	5	-1.62	569607350	13300	27.06	43400	43850	42450	56100	30250	43200	42827.62	4.29	0	380	44500	43850	43350	42700	42200	44175	43025	516	12925	5000	31960	50	1	10313449	4383	6.58	0.34	12	0.13	6458.00	123934.00	53300	20230508	-20.26	34400	20221013	23.55	53300	-20.26	20230508	38100	11.55	20230103	53300	-20.26	20230508	34400	23.55	20221013	0.62	N	145990	5000	515 억	442545	N	N	0	N	N
160	20230704	100705	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	42750	-450	5	-1.04	388965000	9055	18.42	43400	43850	42500	56100	30250	43200	42955.83	4.29	0	-771	44500	43850	43350	42700	42200	44175	43025	516	12925	5000	31960	50	1	10313449	4409	6.62	0.34	12	0.09	6458.00	123934.00	53300	20230508	-19.79	34400	20221013	24.27	53300	-19.79	20230508	38100	12.20	20230103	53300	-19.79	20230508	34400	24.27	20221013	0.62	N	145990	5000	515 억	442545	N	N	0	N	N
161	20230704	090702	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43400	200	2	0.46	71835350	1654	3.36	43400	43850	43150	56100	30250	43200	43431.29	4.29	0	-245	44500	43850	43350	42700	42200	44175	43025	516	12925	5000	31960	50	1	10313449	4476	6.72	0.35	12	0.02	6458.00	123934.00	53300	20230508	-18.57	34400	20221013	26.16	53300	-18.57	20230508	38100	13.91	20230103	53300	-18.57	20230508	34400	26.16	20221013	0.62	N	145990	5000	515 억	442545	N	N	0	N	N
162	20230703	160656	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	1000	2	2.37	2095503500	48319	14.23	43000	44000	42850	54800	29550	42200	43369.66	4.24	0	4438	49233	45716	43733	40216	38233	44950	39450	516	12625	5000	31220	50	1	10313449	4455	6.69	0.35	12	0.47	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34400	25.58	20221013	0.64	N	145990	5000	515 억	437138	N	N	3	N	N
163	20230703	150705	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43200	1000	2	2.37	2030754250	46820	13.78	43000	44000	42850	54800	29550	42200	43375.03	4.24	0	4344	49233	45716	43733	40216	38233	44950	39450	516	12625	5000	31220	50	1	10313449	4455	6.69	0.35	12	0.45	6458.00	123934.00	53300	20230508	-18.95	34400	20221013	25.58	53300	-18.95	20230508	38100	13.39	20230103	53300	-18.95	20230508	34400	25.58	20221013	0.64	N	145990	5000	515 억	437138	N	N	3	N	N
164	20230703	140703	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43150	950	2	2.25	1881203250	43356	12.76	43000	44000	42850	54800	29550	42200	43391.20	4.24	0	4592	49233	45716	43733	40216	38233	44950	39450	516	12625	5000	31220	50	1	10313449	4450	6.68	0.35	12	0.42	6458.00	123934.00	53300	20230508	-19.04	34400	20221013	25.44	53300	-19.04	20230508	38100	13.25	20230103	53300	-19.04	20230508	34400	25.44	20221013	0.64	N	145990	5000	515 억	437138	N	N	3	N	N
165	20230703	130658	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43250	1050	2	2.49	1743139750	40159	11.82	43000	44000	42850	54800	29550	42200	43407.61	4.24	0	4472	49233	45716	43733	40216	38233	44950	39450	516	12625	5000	31220	50	1	10313449	4461	6.70	0.35	12	0.39	6458.00	123934.00	53300	20230508	-18.86	34400	20221013	25.73	53300	-18.86	20230508	38100	13.52	20230103	53300	-18.86	20230508	34400	25.73	20221013	0.64	N	145990	5000	515 억	437138	N	N	3	N	N
166	20230703	120706	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43350	1150	2	2.73	1646066400	37918	11.16	43000	44000	42850	54800	29550	42200	43412.97	4.24	0	4607	49233	45716	43733	40216	38233	44950	39450	516	12625	5000	31220	50	1	10313449	4471	6.71	0.35	12	0.37	6458.00	123934.00	53300	20230508	-18.67	34400	20221013	26.02	53300	-18.67	20230508	38100	13.78	20230103	53300	-18.67	20230508	34400	26.02	20221013	0.64	N	145990	5000	515 억	437138	N	N	3	N	N
167	20230703	110700	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43250	1050	2	2.49	1465222500	33756	9.94	43000	44000	42850	54800	29550	42200	43408.25	4.24	0	2759	49233	45716	43733	40216	38233	44950	39450	516	12625	5000	31220	50	1	10313449	4461	6.70	0.35	12	0.33	6458.00	123934.00	53300	20230508	-18.86	34400	20221013	25.73	53300	-18.86	20230508	38100	13.52	20230103	53300	-18.86	20230508	34400	25.73	20221013	0.64	N	145990	5000	515 억	437138	N	N	3	N	N
168	20230703	100649	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43400	1200	2	2.84	1280901000	29492	8.68	43000	44000	42850	54800	29550	42200	43434.45	4.24	0	1634	49233	45716	43733	40216	38233	44950	39450	516	12625	5000	31220	50	1	10313449	4476	6.72	0.35	12	0.29	6458.00	123934.00	53300	20230508	-18.57	34400	20221013	26.16	53300	-18.57	20230508	38100	13.91	20230103	53300	-18.57	20230508	34400	26.16	20221013	0.64	N	145990	5000	515 억	437138	N	N	3	N	N
169	20230703	090657	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	43750	1550	2	3.67	519689300	11986	3.53	43000	43900	42850	54800	29550	42200	43363.36	4.24	0	312	49233	45716	43733	40216	38233	44950	39450	516	12625	5000	31220	50	1	10313449	4512	6.77	0.35	12	0.12	6458.00	123934.00	53300	20230508	-17.92	34400	20221013	27.18	53300	-17.92	20230508	38100	14.83	20230103	53300	-17.92	20230508	34400	27.18	20221013	0.64	N	145990	5000	515 억	437138	N	N	3	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History