KissMeData/003920/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	427500	7500	2	1.79	663902000	1553	76.39	420000	433000	420000	546000	294000	420000	427496.46	7.46	0	-242	435333	427666	414833	407166	394333	431500	411000	36	126000	5000	302400	500	1	720000	3078	-4.87	0.50	12	0.22	-87704.00	850914.00	640241	20230221	-33.23	351436	20221026	21.64	640241	-33.23	20230221	386000	10.75	20230726	644000	-33.62	20230221	353500	20.93	20221026	0.43	N	003920	5000	36 억		53736	N	N	0	N	00	N
3	20230731	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	428000	8000	2	1.90	618145500	1446	71.13	420000	433000	420000	546000	294000	420000	427486.51	7.46	0	-230	435333	427666	414833	407166	394333	431500	411000	36	126000	5000	302400	500	1	720000	3082	-4.88	0.50	12	0.20	-87704.00	850914.00	640241	20230221	-33.15	351436	20221026	21.79	640241	-33.15	20230221	386000	10.88	20230726	644000	-33.54	20230221	353500	21.07	20221026	0.43	N	003920	5000	36 억		53736	N	N	0	N	00	N
4	20230731	140152	57	100.00	KOSPI		음식료품	N	N	N	N		N	430000	10000	2	2.38	575740500	1347	66.26	420000	433000	420000	546000	294000	420000	427424.28	7.46	0	-229	435333	427666	414833	407166	394333	431500	411000	36	126000	5000	302400	500	1	720000	3096	-4.90	0.51	12	0.19	-87704.00	850914.00	640241	20230221	-32.84	351436	20221026	22.36	640241	-32.84	20230221	386000	11.40	20230726	644000	-33.23	20230221	353500	21.64	20221026	0.43	N	003920	5000	36 억		53736	N	N	0	N	00	N
5	20230731	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	428000	8000	2	1.90	514124500	1203	59.17	420000	433000	420000	546000	294000	420000	427368.66	7.46	0	-234	435333	427666	414833	407166	394333	431500	411000	36	126000	5000	302400	500	1	720000	3082	-4.88	0.50	12	0.17	-87704.00	850914.00	640241	20230221	-33.15	351436	20221026	21.79	640241	-33.15	20230221	386000	10.88	20230726	644000	-33.54	20230221	353500	21.07	20221026	0.43	N	003920	5000	36 억		53736	N	N	0	N	00	N
6	20230731	120153	57	100.00	KOSPI		음식료품	N	N	N	N		N	427500	7500	2	1.79	467999000	1095	53.86	420000	433000	420000	546000	294000	420000	427396.35	7.46	0	-221	435333	427666	414833	407166	394333	431500	411000	36	126000	5000	302400	500	1	720000	3078	-4.87	0.50	12	0.15	-87704.00	850914.00	640241	20230221	-33.23	351436	20221026	21.64	640241	-33.23	20230221	386000	10.75	20230726	644000	-33.62	20230221	353500	20.93	20221026	0.43	N	003920	5000	36 억		53736	N	N	0	N	00	N
7	20230731	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	425500	5500	2	1.31	399460000	934	45.94	420000	433000	420000	546000	294000	420000	427687.37	7.46	0	-230	435333	427666	414833	407166	394333	431500	411000	36	126000	5000	302400	500	1	720000	3064	-4.85	0.50	12	0.13	-87704.00	850914.00	640241	20230221	-33.54	351436	20221026	21.07	640241	-33.54	20230221	386000	10.23	20230726	644000	-33.93	20230221	353500	20.37	20221026	0.43	N	003920	5000	36 억		53736	N	N	0	N	00	N
8	20230731	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	433000	13000	2	3.10	213193500	499	24.55	420000	433000	420000	546000	294000	420000	427241.48	7.46	0	-38	435333	427666	414833	407166	394333	431500	411000	36	126000	5000	302400	500	1	720000	3118	-4.94	0.51	12	0.07	-87704.00	850914.00	640241	20230221	-32.37	351436	20221026	23.21	640241	-32.37	20230221	386000	12.18	20230726	644000	-32.76	20230221	353500	22.49	20221026	0.43	N	003920	5000	36 억		53736	N	N	0	N	00	N
9	20230731	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	420000	0	3	0.00	840000	2	0.10	420000	420000	420000	546000	294000	420000	420000.00	7.46	0	0	435333	427666	414833	407166	394333	431500	411000	36	126000	5000	302400	500	1	720000	3024	-4.79	0.49	12	0.00	-87704.00	850914.00	640241	20230221	-34.40	351436	20221026	19.51	640241	-34.40	20230221	386000	8.81	20230726	644000	-34.78	20230221	353500	18.81	20221026	0.43	N	003920	5000	36 억		53736	N	N	0	N	00	N
10	20230728	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	420000	17000	2	4.22	847492000	2033	122.32	408500	422500	402000	523000	282500	403000	416867.68	7.45	0	164	413666	408332	401666	396332	389666	411000	399000	36	120250	5000	290160	500	1	720000	3024	-4.79	0.49	12	0.28	-87704.00	850914.00	640241	20230221	-34.40	351436	20221026	19.51	640241	-34.40	20230221	386000	8.81	20230726	644000	-34.78	20230221	353500	18.81	20221026	0.42	N	003920	5000	36 억		53605	N	N	0	N	00	N
11	20230728	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	417500	14500	2	3.60	782191500	1877	112.94	408500	422500	402000	523000	282500	403000	416724.29	7.45	0	131	413666	408332	401666	396332	389666	411000	399000	36	120250	5000	290160	500	1	720000	3006	-4.76	0.49	12	0.26	-87704.00	850914.00	640241	20230221	-34.79	351436	20221026	18.80	640241	-34.79	20230221	386000	8.16	20230726	644000	-35.17	20230221	353500	18.10	20221026	0.42	N	003920	5000	36 억		53605	N	N	0	N	00	N
12	20230728	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	418500	15500	2	3.85	701934000	1685	101.38	408500	422500	402000	523000	282500	403000	416578.04	7.45	0	67	413666	408332	401666	396332	389666	411000	399000	36	120250	5000	290160	500	1	720000	3013	-4.77	0.49	12	0.23	-87704.00	850914.00	640241	20230221	-34.63	351436	20221026	19.08	640241	-34.63	20230221	386000	8.42	20230726	644000	-35.02	20230221	353500	18.39	20221026	0.42	N	003920	5000	36 억		53605	N	N	0	N	00	N
13	20230728	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	419500	16500	2	4.09	627589000	1507	90.67	408500	422500	402000	523000	282500	403000	416449.24	7.45	0	-29	413666	408332	401666	396332	389666	411000	399000	36	120250	5000	290160	500	1	720000	3020	-4.78	0.49	12	0.21	-87704.00	850914.00	640241	20230221	-34.48	351436	20221026	19.37	640241	-34.48	20230221	386000	8.68	20230726	644000	-34.86	20230221	353500	18.67	20221026	0.42	N	003920	5000	36 억		53605	N	N	0	N	00	N
14	20230728	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	415500	12500	2	3.10	518546000	1245	74.91	408500	422500	402000	523000	282500	403000	416502.81	7.45	0	-143	413666	408332	401666	396332	389666	411000	399000	36	120250	5000	290160	500	1	720000	2992	-4.74	0.49	12	0.17	-87704.00	850914.00	640241	20230221	-35.10	351436	20221026	18.23	640241	-35.10	20230221	386000	7.64	20230726	644000	-35.48	20230221	353500	17.54	20221026	0.42	N	003920	5000	36 억		53605	N	N	0	N	00	N
15	20230728	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	419500	16500	2	4.09	418841500	1006	60.53	408500	422500	402000	523000	282500	403000	416343.44	7.45	0	-178	413666	408332	401666	396332	389666	411000	399000	36	120250	5000	290160	500	1	720000	3020	-4.78	0.49	12	0.14	-87704.00	850914.00	640241	20230221	-34.48	351436	20221026	19.37	640241	-34.48	20230221	386000	8.68	20230726	644000	-34.86	20230221	353500	18.67	20221026	0.42	N	003920	5000	36 억		53605	N	N	0	N	00	N
16	20230728	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	421000	18000	2	4.47	153052500	372	22.38	408500	421000	402000	523000	282500	403000	411431.45	7.45	0	0	413666	408332	401666	396332	389666	411000	399000	36	120250	5000	290160	500	1	720000	3031	-4.80	0.49	12	0.05	-87704.00	850914.00	640241	20230221	-34.24	351436	20221026	19.79	640241	-34.24	20230221	386000	9.07	20230726	644000	-34.63	20230221	353500	19.09	20221026	0.42	N	003920	5000	36 억		53605	N	N	0	N	00	N
17	20230728	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	403000	0	3	0.00	3638000	9	0.54	408500	408500	403000	523000	282500	403000	404222.22	7.45	0	-1	413666	408332	401666	396332	389666	411000	399000	36	120250	5000	290160	500	1	720000	2902	-4.60	0.47	12	0.00	-87704.00	850914.00	640241	20230221	-37.05	351436	20221026	14.67	640241	-37.05	20230221	386000	4.40	20230726	644000	-37.42	20230221	353500	14.00	20221026	0.42	N	003920	5000	36 억		53605	N	N	0	N	00	N
18	20230727	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	403000	9000	2	2.28	668725500	1662	28.98	395000	407000	395000	512000	276000	394000	402361.53	7.41	837	230	417333	405666	395833	384166	374333	400750	379250	36	118000	5000	283680	500	1	720000	2902	-4.60	0.47	12	0.23	-87704.00	850914.00	640241	20230221	-37.05	351436	20221026	14.67	640241	-37.05	20230221	386000	4.40	20230726	644000	-37.42	20230221	353500	14.00	20221026	0.51	N	003920	5000	36 억		53324	N	N	1	N	00	N
19	20230727	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	403000	9000	2	2.28	638171500	1586	27.65	395000	407000	395000	512000	276000	394000	402377.99	7.41	837	206	417333	405666	395833	384166	374333	400750	379250	36	118000	5000	283680	500	1	720000	2902	-4.60	0.47	12	0.22	-87704.00	850914.00	640241	20230221	-37.05	351436	20221026	14.67	640241	-37.05	20230221	386000	4.40	20230726	644000	-37.42	20230221	353500	14.00	20221026	0.51	N	003920	5000	36 억		53324	N	N	1	N	00	N
20	20230727	140149	57	100.00	KOSPI		음식료품	N	N	N	N		N	401500	7500	2	1.90	553938500	1377	24.01	395000	407000	395000	512000	276000	394000	402279.23	7.41	837	140	417333	405666	395833	384166	374333	400750	379250	36	118000	5000	283680	500	1	720000	2891	-4.58	0.47	12	0.19	-87704.00	850914.00	640241	20230221	-37.29	351436	20221026	14.25	640241	-37.29	20230221	386000	4.02	20230726	644000	-37.66	20230221	353500	13.58	20221026	0.51	N	003920	5000	36 억		53324	N	N	1	N	00	N
21	20230727	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	402500	8500	2	2.16	469259500	1166	20.33	395000	407000	395000	512000	276000	394000	402452.40	7.41	837	118	417333	405666	395833	384166	374333	400750	379250	36	118000	5000	283680	500	1	720000	2898	-4.59	0.47	12	0.16	-87704.00	850914.00	640241	20230221	-37.13	351436	20221026	14.53	640241	-37.13	20230221	386000	4.27	20230726	644000	-37.50	20230221	353500	13.86	20221026	0.51	N	003920	5000	36 억		53324	N	N	1	N	00	N
22	20230727	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	402000	8000	2	2.03	405850500	1008	17.58	395000	407000	395000	512000	276000	394000	402629.46	7.41	837	91	417333	405666	395833	384166	374333	400750	379250	36	118000	5000	283680	500	1	720000	2894	-4.58	0.47	12	0.14	-87704.00	850914.00	640241	20230221	-37.21	351436	20221026	14.39	640241	-37.21	20230221	386000	4.15	20230726	644000	-37.58	20230221	353500	13.72	20221026	0.51	N	003920	5000	36 억		53324	N	N	1	N	00	N
23	20230727	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	403500	9500	2	2.41	370027500	919	16.02	395000	407000	395000	512000	276000	394000	402641.46	7.41	837	69	417333	405666	395833	384166	374333	400750	379250	36	118000	5000	283680	500	1	720000	2905	-4.60	0.47	12	0.13	-87704.00	850914.00	640241	20230221	-36.98	351436	20221026	14.81	640241	-36.98	20230221	386000	4.53	20230726	644000	-37.34	20230221	353500	14.14	20221026	0.51	N	003920	5000	36 억		53324	N	N	1	N	00	N
24	20230727	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	402500	8500	2	2.16	216071500	537	9.36	395000	407000	395000	512000	276000	394000	402367.78	7.41	837	-36	417333	405666	395833	384166	374333	400750	379250	36	118000	5000	283680	500	1	720000	2898	-4.59	0.47	12	0.07	-87704.00	850914.00	640241	20230221	-37.13	351436	20221026	14.53	640241	-37.13	20230221	386000	4.27	20230726	644000	-37.50	20230221	353500	13.86	20221026	0.51	N	003920	5000	36 억		53324	N	N	1	N	00	N
25	20230727	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	395000	1000	2	0.25	2765000	7	0.12	395000	395000	395000	512000	276000	394000	395000.00	7.41	837	0	417333	405666	395833	384166	374333	400750	379250	36	118000	5000	283680	500	1	720000	2844	-4.50	0.46	12	0.00	-87704.00	850914.00	640241	20230221	-38.30	351436	20221026	12.40	640241	-38.30	20230221	386000	2.33	20230726	644000	-38.66	20230221	353500	11.74	20221026	0.51	N	003920	5000	36 억		53324	N	N	1	N	00	N
26	20230726	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	394000	-16000	5	-3.90	2263219500	5735	166.28	407500	407500	386000	533000	287000	410000	394633.20	7.29	0	805	425000	417500	413500	406000	402000	415500	404000	36	123000	5000	295200	500	1	720000	2837	-4.49	0.46	12	0.80	-87704.00	850914.00	640241	20230221	-38.46	351436	20221026	12.11	640241	-38.46	20230221	386000	2.07	20230726	644000	-38.82	20230221	353500	11.46	20221026	0.53	N	003920	5000	36 억		52487	N	N	1	N	00	N
27	20230726	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	392000	-18000	5	-4.39	2177954000	5518	159.99	407500	407500	386000	533000	287000	410000	394699.89	7.29	0	778	425000	417500	413500	406000	402000	415500	404000	36	123000	5000	295200	500	1	720000	2822	-4.47	0.46	12	0.77	-87704.00	850914.00	640241	20230221	-38.77	351436	20221026	11.54	640241	-38.77	20230221	386000	1.55	20230726	644000	-39.13	20230221	353500	10.89	20221026	0.53	N	003920	5000	36 억		52487	N	N	0	N	00	N
28	20230726	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	389500	-20500	5	-5.00	2014211000	5099	147.84	407500	407500	386000	533000	287000	410000	395020.79	7.29	0	535	425000	417500	413500	406000	402000	415500	404000	36	123000	5000	295200	500	1	720000	2804	-4.44	0.46	12	0.71	-87704.00	850914.00	640241	20230221	-39.16	351436	20221026	10.83	640241	-39.16	20230221	386000	0.91	20230726	644000	-39.52	20230221	353500	10.18	20221026	0.53	N	003920	5000	36 억		52487	N	N	0	N	00	N
29	20230726	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	392000	-18000	5	-4.39	1773454500	4482	129.95	407500	407500	386000	533000	287000	410000	395683.73	7.29	0	323	425000	417500	413500	406000	402000	415500	404000	36	123000	5000	295200	500	1	720000	2822	-4.47	0.46	12	0.62	-87704.00	850914.00	640241	20230221	-38.77	351436	20221026	11.54	640241	-38.77	20230221	386000	1.55	20230726	644000	-39.13	20230221	353500	10.89	20221026	0.53	N	003920	5000	36 억		52487	N	N	0	N	00	N
30	20230726	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	394000	-16000	5	-3.90	1255628500	3154	91.45	407500	407500	394000	533000	287000	410000	398106.69	7.29	0	304	425000	417500	413500	406000	402000	415500	404000	36	123000	5000	295200	500	1	720000	2837	-4.49	0.46	12	0.44	-87704.00	850914.00	640241	20230221	-38.46	351436	20221026	12.11	640241	-38.46	20230221	394000	0.00	20230726	644000	-38.82	20230221	353500	11.46	20221026	0.53	N	003920	5000	36 억		52487	N	N	0	N	00	N
31	20230726	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	399000	-11000	5	-2.68	837043500	2096	60.77	407500	407500	394000	533000	287000	410000	399352.81	7.29	0	178	425000	417500	413500	406000	402000	415500	404000	36	123000	5000	295200	500	1	720000	2873	-4.55	0.47	12	0.29	-87704.00	850914.00	640241	20230221	-37.68	351436	20221026	13.53	640241	-37.68	20230221	394000	1.27	20230726	644000	-38.04	20230221	353500	12.87	20221026	0.53	N	003920	5000	36 억		52487	N	N	0	N	00	N
32	20230726	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	400000	-10000	5	-2.44	514923500	1287	37.32	407500	407500	394000	533000	287000	410000	400095.96	7.29	0	220	425000	417500	413500	406000	402000	415500	404000	36	123000	5000	295200	500	1	720000	2880	-4.56	0.47	12	0.18	-87704.00	850914.00	640241	20230221	-37.52	351436	20221026	13.82	640241	-37.52	20230221	394000	1.52	20230726	644000	-37.89	20230221	353500	13.15	20221026	0.53	N	003920	5000	36 억		52487	N	N	0	N	00	N
33	20230726	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	402000	-8000	5	-1.95	57243000	141	4.09	407500	407500	402000	533000	287000	410000	405978.72	7.29	0	-5	425000	417500	413500	406000	402000	415500	404000	36	123000	5000	295200	500	1	720000	2894	-4.58	0.47	12	0.02	-87704.00	850914.00	640241	20230221	-37.21	351436	20221026	14.39	640241	-37.21	20230221	402000	0.00	20230726	644000	-37.58	20230221	353500	13.72	20221026	0.53	N	003920	5000	36 억		52487	N	N	0	N	00	N
34	20230725	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	410000	-12000	5	-2.84	1373065000	3316	132.16	421000	421000	409500	548000	295500	422000	414070.29	7.30	0	-52	434333	428166	424833	418666	415333	426500	417000	36	126250	5000	303840	500	1	720000	2952	-4.67	0.48	12	0.46	-87704.00	850914.00	640241	20230221	-35.96	351436	20221026	16.66	640241	-35.96	20230221	409500	0.12	20230725	644000	-36.34	20230221	353500	15.98	20221026	0.53	N	003920	5000	36 억		52541	N	N	0	N	00	N
35	20230725	150148	57	100.00	KOSPI		음식료품	N	N	N	N		N	412000	-10000	5	-2.37	1230587500	2969	118.33	421000	421000	410000	548000	295500	422000	414476.25	7.30	0	-53	434333	428166	424833	418666	415333	426500	417000	36	126250	5000	303840	500	1	720000	2966	-4.70	0.48	12	0.41	-87704.00	850914.00	640241	20230221	-35.65	351436	20221026	17.23	640241	-35.65	20230221	410000	0.49	20230725	644000	-36.02	20230221	353500	16.55	20221026	0.53	N	003920	5000	36 억		52541	N	N	0	N	00	N
36	20230725	140149	57	100.00	KOSPI		음식료품	N	N	N	N		N	411500	-10500	5	-2.49	1170925000	2824	112.55	421000	421000	410000	548000	295500	422000	414630.89	7.30	0	-51	434333	428166	424833	418666	415333	426500	417000	36	126250	5000	303840	500	1	720000	2963	-4.69	0.48	12	0.39	-87704.00	850914.00	640241	20230221	-35.73	351436	20221026	17.09	640241	-35.73	20230221	410000	0.37	20230725	644000	-36.10	20230221	353500	16.41	20221026	0.53	N	003920	5000	36 억		52541	N	N	0	N	00	N
37	20230725	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	410500	-11500	5	-2.73	1070775000	2581	102.87	421000	421000	410000	548000	295500	422000	414865.50	7.30	0	-2	434333	428166	424833	418666	415333	426500	417000	36	126250	5000	303840	500	1	720000	2956	-4.68	0.48	12	0.36	-87704.00	850914.00	640241	20230221	-35.88	351436	20221026	16.81	640241	-35.88	20230221	410000	0.12	20230725	644000	-36.26	20230221	353500	16.12	20221026	0.53	N	003920	5000	36 억		52541	N	N	0	N	00	N
38	20230725	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	413500	-8500	5	-2.01	765800500	1841	73.38	421000	421000	410000	548000	295500	422000	415966.58	7.30	0	-30	434333	428166	424833	418666	415333	426500	417000	36	126250	5000	303840	500	1	720000	2977	-4.71	0.49	12	0.26	-87704.00	850914.00	640241	20230221	-35.41	351436	20221026	17.66	640241	-35.41	20230221	410000	0.85	20230725	644000	-35.79	20230221	353500	16.97	20221026	0.53	N	003920	5000	36 억		52541	N	N	0	N	00	N
39	20230725	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	411500	-10500	5	-2.49	702970000	1689	67.32	421000	421000	410000	548000	295500	422000	416201.42	7.30	0	-56	434333	428166	424833	418666	415333	426500	417000	36	126250	5000	303840	500	1	720000	2963	-4.69	0.48	12	0.23	-87704.00	850914.00	640241	20230221	-35.73	351436	20221026	17.09	640241	-35.73	20230221	410000	0.37	20230725	644000	-36.10	20230221	353500	16.41	20221026	0.53	N	003920	5000	36 억		52541	N	N	0	N	00	N
40	20230725	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	418000	-4000	5	-0.95	274264000	656	26.15	421000	421000	417000	548000	295500	422000	418079.39	7.30	0	87	434333	428166	424833	418666	415333	426500	417000	36	126250	5000	303840	500	1	720000	3010	-4.77	0.49	12	0.09	-87704.00	850914.00	640241	20230221	-34.71	351436	20221026	18.94	640241	-34.71	20230221	417000	0.24	20230725	644000	-35.09	20230221	353500	18.25	20221026	0.53	N	003920	5000	36 억		52541	N	N	0	N	00	N
41	20230725	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	419000	-3000	5	-0.71	20550500	49	1.95	421000	421000	419000	548000	295500	422000	419343.75	7.30	0	-11	434333	428166	424833	418666	415333	426500	417000	36	126250	5000	303840	500	1	720000	3017	-4.78	0.49	12	0.01	-87704.00	850914.00	640241	20230221	-34.56	351436	20221026	19.23	640241	-34.56	20230221	417000	0.48	20230719	644000	-34.94	20230221	353500	18.53	20221026	0.53	N	003920	5000	36 억		52541	N	N	0	N	00	N
42	20230724	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	422000	-9000	5	-2.09	1056563500	2492	85.11	431000	431000	421500	560000	302000	431000	423998.18	7.33	0	-191	445666	438332	430666	423332	415666	434500	419500	36	129000	5000	310320	500	1	720000	3038	-4.81	0.50	12	0.35	-87704.00	850914.00	640241	20230221	-34.09	351436	20221026	20.08	640241	-34.09	20230221	417000	1.20	20230719	644000	-34.47	20230221	353500	19.38	20221026	0.54	N	003920	5000	36 억		52798	N	N	0	N	00	N
43	20230724	150148	57	100.00	KOSPI		음식료품	N	N	N	N		N	422000	-9000	5	-2.09	996675000	2350	80.26	431000	431000	422000	560000	302000	431000	424117.02	7.33	0	-189	445666	438332	430666	423332	415666	434500	419500	36	129000	5000	310320	500	1	720000	3038	-4.81	0.50	12	0.33	-87704.00	850914.00	640241	20230221	-34.09	351436	20221026	20.08	640241	-34.09	20230221	417000	1.20	20230719	644000	-34.47	20230221	353500	19.38	20221026	0.54	N	003920	5000	36 억		52798	N	N	0	N	00	N
44	20230724	140146	57	100.00	KOSPI		음식료품	N	N	N	N		N	424000	-7000	5	-1.62	770556500	1815	61.99	431000	431000	422000	560000	302000	431000	424549.04	7.33	0	-190	445666	438332	430666	423332	415666	434500	419500	36	129000	5000	310320	500	1	720000	3053	-4.83	0.50	12	0.25	-87704.00	850914.00	640241	20230221	-33.77	351436	20221026	20.65	640241	-33.77	20230221	417000	1.68	20230719	644000	-34.16	20230221	353500	19.94	20221026	0.54	N	003920	5000	36 억		52798	N	N	0	N	00	N
45	20230724	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	424500	-6500	5	-1.51	716694500	1688	57.65	431000	431000	422000	560000	302000	431000	424582.05	7.33	0	-180	445666	438332	430666	423332	415666	434500	419500	36	129000	5000	310320	500	1	720000	3056	-4.84	0.50	12	0.23	-87704.00	850914.00	640241	20230221	-33.70	351436	20221026	20.79	640241	-33.70	20230221	417000	1.80	20230719	644000	-34.08	20230221	353500	20.08	20221026	0.54	N	003920	5000	36 억		52798	N	N	0	N	00	N
46	20230724	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	422000	-9000	5	-2.09	619336500	1458	49.80	431000	431000	422000	560000	302000	431000	424784.98	7.33	0	-164	445666	438332	430666	423332	415666	434500	419500	36	129000	5000	310320	500	1	720000	3038	-4.81	0.50	12	0.20	-87704.00	850914.00	640241	20230221	-34.09	351436	20221026	20.08	640241	-34.09	20230221	417000	1.20	20230719	644000	-34.47	20230221	353500	19.38	20221026	0.54	N	003920	5000	36 억		52798	N	N	0	N	00	N
47	20230724	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	425000	-6000	5	-1.39	473726500	1114	38.05	431000	431000	422000	560000	302000	431000	425248.20	7.33	0	-80	445666	438332	430666	423332	415666	434500	419500	36	129000	5000	310320	500	1	720000	3060	-4.85	0.50	12	0.15	-87704.00	850914.00	640241	20230221	-33.62	351436	20221026	20.93	640241	-33.62	20230221	417000	1.92	20230719	644000	-34.01	20230221	353500	20.23	20221026	0.54	N	003920	5000	36 억		52798	N	N	0	N	00	N
48	20230724	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	422000	-9000	5	-2.09	407688500	958	32.72	431000	431000	422000	560000	302000	431000	425562.11	7.33	0	-92	445666	438332	430666	423332	415666	434500	419500	36	129000	5000	310320	500	1	720000	3038	-4.81	0.50	12	0.13	-87704.00	850914.00	640241	20230221	-34.09	351436	20221026	20.08	640241	-34.09	20230221	417000	1.20	20230719	644000	-34.47	20230221	353500	19.38	20221026	0.54	N	003920	5000	36 억		52798	N	N	0	N	00	N
49	20230724	090148	57	100.00	KOSPI		음식료품	N	N	N	N		N	429000	-2000	5	-0.46	31030000	72	2.46	431000	431000	429000	560000	302000	431000	430972.22	7.33	0	-1	445666	438332	430666	423332	415666	434500	419500	36	129000	5000	310320	500	1	720000	3089	-4.89	0.50	12	0.01	-87704.00	850914.00	640241	20230221	-32.99	351436	20221026	22.07	640241	-32.99	20230221	417000	2.88	20230719	644000	-33.39	20230221	353500	21.36	20221026	0.54	N	003920	5000	36 억		52798	N	N	0	N	00	N
50	20230721	160147	57	100.00	KOSPI		음식료품	N	N	N	N		N	431000	4000	2	0.94	1263953000	2918	127.76	432000	438000	423000	555000	299000	427000	433165.98	7.37	0	34	433000	430000	427000	424000	421000	428500	422500	36	128000	5000	307440	500	1	720000	3103	-4.91	0.51	12	0.41	-87704.00	850914.00	640241	20230221	-32.68	351436	20221026	22.64	640241	-32.68	20230221	417000	3.36	20230719	644000	-33.07	20230221	353500	21.92	20221026	0.57	N	003920	5000	36 억		53068	N	N	0	N	00	N
51	20230721	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	431000	4000	2	0.94	1176173000	2714	118.83	432000	438000	423000	555000	299000	427000	433377.21	7.37	0	43	433000	430000	427000	424000	421000	428500	422500	36	128000	5000	307440	500	1	720000	3103	-4.91	0.51	12	0.38	-87704.00	850914.00	640241	20230221	-32.68	351436	20221026	22.64	640241	-32.68	20230221	417000	3.36	20230719	644000	-33.07	20230221	353500	21.92	20221026	0.57	N	003920	5000	36 억		53068	N	N	0	N	00	N
52	20230721	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	431500	4500	2	1.05	1044992500	2410	105.52	432000	438000	423000	555000	299000	427000	433612.33	7.37	0	50	433000	430000	427000	424000	421000	428500	422500	36	128000	5000	307440	500	1	720000	3107	-4.92	0.51	12	0.33	-87704.00	850914.00	640241	20230221	-32.60	351436	20221026	22.78	640241	-32.60	20230221	417000	3.48	20230719	644000	-33.00	20230221	353500	22.07	20221026	0.57	N	003920	5000	36 억		53068	N	N	0	N	00	N
53	20230721	130147	57	100.00	KOSPI		음식료품	N	N	N	N		N	433500	6500	2	1.52	996189500	2297	100.57	432000	438000	423000	555000	299000	427000	433697.39	7.37	0	60	433000	430000	427000	424000	421000	428500	422500	36	128000	5000	307440	500	1	720000	3121	-4.94	0.51	12	0.32	-87704.00	850914.00	640241	20230221	-32.29	351436	20221026	23.35	640241	-32.29	20230221	417000	3.96	20230719	644000	-32.69	20230221	353500	22.63	20221026	0.57	N	003920	5000	36 억		53068	N	N	0	N	00	N
54	20230721	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	437000	10000	2	2.34	811279000	1871	81.92	432000	438000	423000	555000	299000	427000	433614.23	7.37	0	60	433000	430000	427000	424000	421000	428500	422500	36	128000	5000	307440	500	1	720000	3146	-4.98	0.51	12	0.26	-87704.00	850914.00	640241	20230221	-31.74	351436	20221026	24.35	640241	-31.74	20230221	417000	4.80	20230719	644000	-32.14	20230221	353500	23.62	20221026	0.57	N	003920	5000	36 억		53068	N	N	0	N	00	N
55	20230721	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	438000	11000	2	2.58	723797000	1671	73.16	432000	438000	423000	555000	299000	427000	433159.38	7.37	0	75	433000	430000	427000	424000	421000	428500	422500	36	128000	5000	307440	500	1	720000	3154	-4.99	0.51	12	0.23	-87704.00	850914.00	640241	20230221	-31.59	351436	20221026	24.63	640241	-31.59	20230221	417000	5.04	20230719	644000	-31.99	20230221	353500	23.90	20221026	0.57	N	003920	5000	36 억		53068	N	N	0	N	00	N
56	20230721	100148	57	100.00	KOSPI		음식료품	N	N	N	N		N	434000	7000	2	1.64	463329000	1072	46.94	432000	435000	423000	555000	299000	427000	432219.63	7.37	0	-125	433000	430000	427000	424000	421000	428500	422500	36	128000	5000	307440	500	1	720000	3125	-4.95	0.51	12	0.15	-87704.00	850914.00	640241	20230221	-32.21	351436	20221026	23.49	640241	-32.21	20230221	417000	4.08	20230719	644000	-32.61	20230221	353500	22.77	20221026	0.57	N	003920	5000	36 억		53068	N	N	0	N	00	N
57	20230721	090148	57	100.00	KOSPI		음식료품	N	N	N	N		N	428000	1000	2	0.23	36666500	85	3.72	432000	432000	428000	555000	299000	427000	431475.90	7.37	0	-31	433000	430000	427000	424000	421000	428500	422500	36	128000	5000	307440	500	1	720000	3082	-4.88	0.50	12	0.01	-87704.00	850914.00	640241	20230221	-33.15	351436	20221026	21.79	640241	-33.15	20230221	417000	2.64	20230719	644000	-33.54	20230221	353500	21.07	20221026	0.57	N	003920	5000	36 억		53068	N	N	0	N	00	N
58	20230720	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	427000	6000	2	1.43	974464000	2284	37.98	428000	430000	424000	547000	295000	421000	426647.99	7.42	0	-170	445000	433000	425000	413000	405000	429000	409000	36	126000	5000	303120	500	1	720000	3074	-4.87	0.50	12	0.32	-87704.00	850914.00	640241	20230221	-33.31	351436	20221026	21.50	640241	-33.31	20230221	417000	2.40	20230719	644000	-33.70	20230221	353500	20.79	20221026	0.50	N	003920	5000	36 억		53438	N	N	2	N	00	N
59	20230720	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	427500	6500	2	1.54	884773000	2074	34.49	428000	430000	424000	547000	295000	421000	426602.22	7.42	0	-163	445000	433000	425000	413000	405000	429000	409000	36	126000	5000	303120	500	1	720000	3078	-4.87	0.50	12	0.29	-87704.00	850914.00	640241	20230221	-33.23	351436	20221026	21.64	640241	-33.23	20230221	417000	2.52	20230719	644000	-33.62	20230221	353500	20.93	20221026	0.50	N	003920	5000	36 억		53438	N	N	2	N	00	N
60	20230720	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	426500	5500	2	1.31	809583500	1898	31.56	428000	430000	424000	547000	295000	421000	426545.57	7.42	0	-145	445000	433000	425000	413000	405000	429000	409000	36	126000	5000	303120	500	1	720000	3071	-4.86	0.50	12	0.26	-87704.00	850914.00	640241	20230221	-33.38	351436	20221026	21.36	640241	-33.38	20230221	417000	2.28	20230719	644000	-33.77	20230221	353500	20.65	20221026	0.50	N	003920	5000	36 억		53438	N	N	2	N	00	N
61	20230720	130147	57	100.00	KOSPI		음식료품	N	N	N	N		N	428000	7000	2	1.66	731750500	1716	28.54	428000	430000	424000	547000	295000	421000	426428.03	7.42	0	-95	445000	433000	425000	413000	405000	429000	409000	36	126000	5000	303120	500	1	720000	3082	-4.88	0.50	12	0.24	-87704.00	850914.00	640241	20230221	-33.15	351436	20221026	21.79	640241	-33.15	20230221	417000	2.64	20230719	644000	-33.54	20230221	353500	21.07	20221026	0.50	N	003920	5000	36 억		53438	N	N	2	N	00	N
62	20230720	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	425500	4500	2	1.07	660863500	1550	25.78	428000	430000	424000	547000	295000	421000	426363.55	7.42	0	-89	445000	433000	425000	413000	405000	429000	409000	36	126000	5000	303120	500	1	720000	3064	-4.85	0.50	12	0.22	-87704.00	850914.00	640241	20230221	-33.54	351436	20221026	21.07	640241	-33.54	20230221	417000	2.04	20230719	644000	-33.93	20230221	353500	20.37	20221026	0.50	N	003920	5000	36 억		53438	N	N	2	N	00	N
63	20230720	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	427000	6000	2	1.43	608825000	1428	23.75	428000	430000	424000	547000	295000	421000	426348.04	7.42	0	-58	445000	433000	425000	413000	405000	429000	409000	36	126000	5000	303120	500	1	720000	3074	-4.87	0.50	12	0.20	-87704.00	850914.00	640241	20230221	-33.31	351436	20221026	21.50	640241	-33.31	20230221	417000	2.40	20230719	644000	-33.70	20230221	353500	20.79	20221026	0.50	N	003920	5000	36 억		53438	N	N	2	N	00	N
64	20230720	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	427000	6000	2	1.43	546685500	1282	21.32	428000	430000	424000	547000	295000	421000	426431.75	7.42	0	-56	445000	433000	425000	413000	405000	429000	409000	36	126000	5000	303120	500	1	720000	3074	-4.87	0.50	12	0.18	-87704.00	850914.00	640241	20230221	-33.31	351436	20221026	21.50	640241	-33.31	20230221	417000	2.40	20230719	644000	-33.70	20230221	353500	20.79	20221026	0.50	N	003920	5000	36 억		53438	N	N	2	N	00	N
65	20230720	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	424000	3000	2	0.71	80822000	189	3.14	428000	428000	424000	547000	295000	421000	427629.63	7.42	0	-20	445000	433000	425000	413000	405000	429000	409000	36	126000	5000	303120	500	1	720000	3053	-4.83	0.50	12	0.03	-87704.00	850914.00	640241	20230221	-33.77	351436	20221026	20.65	640241	-33.77	20230221	417000	1.68	20230719	644000	-34.16	20230221	353500	19.94	20221026	0.50	N	003920	5000	36 억		53438	N	N	2	N	00	N
66	20230719	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	421000	-16000	5	-3.66	2541581000	5993	30.64	437000	437000	417000	568000	306000	437000	424096.26	7.46	0	69	485333	461166	443833	419666	402333	452500	411000	36	131000	5000	314640	500	1	720000	3031	-4.80	0.49	12	0.83	-87704.00	850914.00	640241	20230221	-34.24	351436	20221026	19.79	640241	-34.24	20230221	417000	0.96	20230719	644000	-34.63	20230221	353500	19.09	20221026	0.45	N	003920	5000	36 억		53678	N	N	2	N	00	N
67	20230719	150148	57	100.00	KOSPI		음식료품	N	N	N	N		N	425500	-11500	5	-2.63	2252934000	5309	27.14	437000	437000	417000	568000	306000	437000	424361.27	7.46	0	51	485333	461166	443833	419666	402333	452500	411000	36	131000	5000	314640	500	1	720000	3064	-4.85	0.50	12	0.74	-87704.00	850914.00	640241	20230221	-33.54	351436	20221026	21.07	640241	-33.54	20230221	417000	2.04	20230719	644000	-33.93	20230221	353500	20.37	20221026	0.45	N	003920	5000	36 억		53678	N	N	2	N	00	N
68	20230719	140149	57	100.00	KOSPI		음식료품	N	N	N	N		N	424500	-12500	5	-2.86	2076887500	4893	25.01	437000	437000	417000	568000	306000	437000	424460.96	7.46	0	54	485333	461166	443833	419666	402333	452500	411000	36	131000	5000	314640	500	1	720000	3056	-4.84	0.50	12	0.68	-87704.00	850914.00	640241	20230221	-33.70	351436	20221026	20.79	640241	-33.70	20230221	417000	1.80	20230719	644000	-34.08	20230221	353500	20.08	20221026	0.45	N	003920	5000	36 억		53678	N	N	2	N	00	N
69	20230719	130147	57	100.00	KOSPI		음식료품	N	N	N	N		N	423000	-14000	5	-3.20	1787296000	4207	21.51	437000	437000	417000	568000	306000	437000	424838.60	7.46	0	5	485333	461166	443833	419666	402333	452500	411000	36	131000	5000	314640	500	1	720000	3046	-4.82	0.50	12	0.58	-87704.00	850914.00	640241	20230221	-33.93	351436	20221026	20.36	640241	-33.93	20230221	417000	1.44	20230719	644000	-34.32	20230221	353500	19.66	20221026	0.45	N	003920	5000	36 억		53678	N	N	2	N	00	N
70	20230719	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	422500	-14500	5	-3.32	1720395500	4049	20.70	437000	437000	417000	568000	306000	437000	424893.92	7.46	0	-64	485333	461166	443833	419666	402333	452500	411000	36	131000	5000	314640	500	1	720000	3042	-4.82	0.50	12	0.56	-87704.00	850914.00	640241	20230221	-34.01	351436	20221026	20.22	640241	-34.01	20230221	417000	1.32	20230719	644000	-34.39	20230221	353500	19.52	20221026	0.45	N	003920	5000	36 억		53678	N	N	2	N	00	N
71	20230719	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	428000	-9000	5	-2.06	1232604500	2896	14.80	437000	437000	417000	568000	306000	437000	425623.10	7.46	0	-129	485333	461166	443833	419666	402333	452500	411000	36	131000	5000	314640	500	1	720000	3082	-4.88	0.50	12	0.40	-87704.00	850914.00	640241	20230221	-33.15	351436	20221026	21.79	640241	-33.15	20230221	417000	2.64	20230719	644000	-33.54	20230221	353500	21.07	20221026	0.45	N	003920	5000	36 억		53678	N	N	2	N	00	N
72	20230719	100148	57	100.00	KOSPI		음식료품	N	N	N	N		N	427000	-10000	5	-2.29	1036046500	2437	12.46	437000	437000	417000	568000	306000	437000	425131.92	7.46	0	-121	485333	461166	443833	419666	402333	452500	411000	36	131000	5000	314640	500	1	720000	3074	-4.87	0.50	12	0.34	-87704.00	850914.00	640241	20230221	-33.31	351436	20221026	21.50	640241	-33.31	20230221	417000	2.40	20230719	644000	-33.70	20230221	353500	20.79	20221026	0.45	N	003920	5000	36 억		53678	N	N	2	N	00	N
73	20230719	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	429000	-8000	5	-1.83	184907500	425	2.17	437000	437000	429000	568000	306000	437000	435076.47	7.46	0	-130	485333	461166	443833	419666	402333	452500	411000	36	131000	5000	314640	500	1	720000	3089	-4.89	0.50	12	0.06	-87704.00	850914.00	640241	20230221	-32.99	351436	20221026	22.07	640241	-32.99	20230221	423513	1.30	20230106	644000	-33.39	20230221	353500	21.36	20221026	0.45	N	003920	5000	36 억		53678	N	N	2	N	00	N
74	20230718	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	437000	-53000	5	-10.82	8539159500	19497	377.05	468000	468000	426500	637000	343000	490000	437970.73	7.79	0	-1660	513333	501666	492333	480666	471333	497000	476000	36	147000	5000	352800	500	1	720000	3146	-4.98	0.51	12	2.71	-87704.00	850914.00	640241	20230221	-31.74	351436	20221026	24.35	640241	-31.74	20230221	423513	3.18	20230106	644000	-32.14	20230221	353500	23.62	20221026	0.54	N	003920	5000	36 억		56088	N	N	2	N	00	N
75	20230718	150148	57	100.00	KOSPI		음식료품	N	N	N	N		N	433500	-56500	5	-11.53	8279230500	18900	365.50	468000	468000	426500	637000	343000	490000	438051.78	7.79	0	-1640	513333	501666	492333	480666	471333	497000	476000	36	147000	5000	352800	500	1	720000	3121	-4.94	0.51	12	2.62	-87704.00	850914.00	640241	20230221	-32.29	351436	20221026	23.35	640241	-32.29	20230221	423513	2.36	20230106	644000	-32.69	20230221	353500	22.63	20221026	0.54	N	003920	5000	36 억		56088	N	N	0	N	00	N
76	20230718	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	431000	-59000	5	-12.04	7675386000	17508	338.58	468000	468000	426500	637000	343000	490000	438390.13	7.79	0	-1533	513333	501666	492333	480666	471333	497000	476000	36	147000	5000	352800	500	1	720000	3103	-4.91	0.51	12	2.43	-87704.00	850914.00	640241	20230221	-32.68	351436	20221026	22.64	640241	-32.68	20230221	423513	1.77	20230106	644000	-33.07	20230221	353500	21.92	20221026	0.54	N	003920	5000	36 억		56088	N	N	0	N	00	N
77	20230718	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	430500	-59500	5	-12.14	7056561500	16066	310.69	468000	468000	426500	637000	343000	490000	439220.14	7.79	0	-1538	513333	501666	492333	480666	471333	497000	476000	36	147000	5000	352800	500	1	720000	3100	-4.91	0.51	12	2.23	-87704.00	850914.00	640241	20230221	-32.76	351436	20221026	22.50	640241	-32.76	20230221	423513	1.65	20230106	644000	-33.15	20230221	353500	21.78	20221026	0.54	N	003920	5000	36 억		56088	N	N	0	N	00	N
78	20230718	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	431500	-58500	5	-11.94	6593378000	14992	289.92	468000	468000	426500	637000	343000	490000	439789.74	7.79	0	-1443	513333	501666	492333	480666	471333	497000	476000	36	147000	5000	352800	500	1	720000	3107	-4.92	0.51	12	2.08	-87704.00	850914.00	640241	20230221	-32.60	351436	20221026	22.78	640241	-32.60	20230221	423513	1.89	20230106	644000	-33.00	20230221	353500	22.07	20221026	0.54	N	003920	5000	36 억		56088	N	N	0	N	00	N
79	20230718	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	429500	-60500	5	-12.35	5823999000	13199	255.25	468000	468000	426500	637000	343000	490000	441241.78	7.79	0	-1309	513333	501666	492333	480666	471333	497000	476000	36	147000	5000	352800	500	1	720000	3092	-4.90	0.50	12	1.83	-87704.00	850914.00	640241	20230221	-32.92	351436	20221026	22.21	640241	-32.92	20230221	423513	1.41	20230106	644000	-33.31	20230221	353500	21.50	20221026	0.54	N	003920	5000	36 억		56088	N	N	0	N	00	N
80	20230718	100148	57	100.00	KOSPI		음식료품	N	N	N	N		N	428500	-61500	5	-12.55	4415408500	9924	191.92	468000	468000	428500	637000	343000	490000	444917.72	7.79	0	-1207	513333	501666	492333	480666	471333	497000	476000	36	147000	5000	352800	500	1	720000	3085	-4.89	0.50	12	1.38	-87704.00	850914.00	640241	20230221	-33.07	351436	20221026	21.93	640241	-33.07	20230221	423513	1.18	20230106	644000	-33.46	20230221	353500	21.22	20221026	0.54	N	003920	5000	36 억		56088	N	N	0	N	00	N
81	20230718	090146	57	100.00	KOSPI		음식료품	N	N	N	N		N	440000	-50000	5	-10.20	347223000	755	14.60	468000	468000	440000	637000	343000	490000	459858.09	7.79	0	67	513333	501666	492333	480666	471333	497000	476000	36	147000	5000	352800	500	1	720000	3168	-5.02	0.52	12	0.10	-87704.00	850914.00	640241	20230221	-31.28	351436	20221026	25.20	640241	-31.28	20230221	423513	3.89	20230106	644000	-31.68	20230221	353500	24.47	20221026	0.54	N	003920	5000	36 억		56088	Y	N	0	N	00	N
82	20230717	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	490000	2500	2	0.51	2497942000	5082	47.85	494500	504000	483000	633000	341500	487500	491528.25	7.80	0	-741	525166	506332	493166	474332	461166	499750	467750	36	145750	5000	351000	500	1	720000	3528	-5.59	0.58	12	0.71	-87704.00	850914.00	640241	20230221	-23.47	351436	20221026	39.43	640241	-23.47	20230221	423513	15.70	20230106	644000	-23.91	20230221	353500	38.61	20221026	0.59	N	003920	5000	36 억		56163	N	N	2	N	00	N
83	20230717	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	491000	3500	2	0.72	2343862500	4768	44.90	494500	504000	483000	633000	341500	487500	491581.90	7.80	0	-729	525166	506332	493166	474332	461166	499750	467750	36	145750	5000	351000	500	1	720000	3535	-5.60	0.58	12	0.66	-87704.00	850914.00	640241	20230221	-23.31	351436	20221026	39.71	640241	-23.31	20230221	423513	15.94	20230106	644000	-23.76	20230221	353500	38.90	20221026	0.59	N	003920	5000	36 억		56163	N	N	2	N	00	N
84	20230717	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	492000	4500	2	0.92	2266482500	4610	43.41	494500	504000	483000	633000	341500	487500	491644.79	7.80	0	-714	525166	506332	493166	474332	461166	499750	467750	36	145750	5000	351000	500	1	720000	3542	-5.61	0.58	12	0.64	-87704.00	850914.00	640241	20230221	-23.15	351436	20221026	40.00	640241	-23.15	20230221	423513	16.17	20230106	644000	-23.60	20230221	353500	39.18	20221026	0.59	N	003920	5000	36 억		56163	N	N	2	N	00	N
85	20230717	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	486000	-1500	5	-0.31	1966413000	3994	37.61	494500	504000	483000	633000	341500	487500	492341.76	7.80	0	-655	525166	506332	493166	474332	461166	499750	467750	36	145750	5000	351000	500	1	720000	3499	-5.54	0.57	12	0.55	-87704.00	850914.00	640241	20230221	-24.09	351436	20221026	38.29	640241	-24.09	20230221	423513	14.75	20230106	644000	-24.53	20230221	353500	37.48	20221026	0.59	N	003920	5000	36 억		56163	N	N	2	N	00	N
86	20230717	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	488500	1000	2	0.21	1592923500	3226	30.38	494500	504000	483500	633000	341500	487500	493776.66	7.80	0	-672	525166	506332	493166	474332	461166	499750	467750	36	145750	5000	351000	500	1	720000	3517	-5.57	0.57	12	0.45	-87704.00	850914.00	640241	20230221	-23.70	351436	20221026	39.00	640241	-23.70	20230221	423513	15.34	20230106	644000	-24.15	20230221	353500	38.19	20221026	0.59	N	003920	5000	36 억		56163	N	N	2	N	00	N
87	20230717	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	492500	5000	2	1.03	1482287500	3000	28.25	494500	504000	483500	633000	341500	487500	494095.83	7.80	0	-663	525166	506332	493166	474332	461166	499750	467750	36	145750	5000	351000	500	1	720000	3546	-5.62	0.58	12	0.42	-87704.00	850914.00	640241	20230221	-23.08	351436	20221026	40.14	640241	-23.08	20230221	423513	16.29	20230106	644000	-23.52	20230221	353500	39.32	20221026	0.59	N	003920	5000	36 억		56163	N	N	2	N	00	N
88	20230717	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	494500	7000	2	1.44	1126570500	2282	21.49	494500	504000	483500	633000	341500	487500	493676.82	7.80	0	-516	525166	506332	493166	474332	461166	499750	467750	36	145750	5000	351000	500	1	720000	3560	-5.64	0.58	12	0.32	-87704.00	850914.00	640241	20230221	-22.76	351436	20221026	40.71	640241	-22.76	20230221	423513	16.76	20230106	644000	-23.21	20230221	353500	39.89	20221026	0.59	N	003920	5000	36 억		56163	N	N	2	N	00	N
89	20230717	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	499000	11500	2	2.36	90395000	182	1.71	494500	499500	494500	633000	341500	487500	496675.82	7.80	0	-15	525166	506332	493166	474332	461166	499750	467750	36	145750	5000	351000	500	1	720000	3593	-5.69	0.59	12	0.03	-87704.00	850914.00	640241	20230221	-22.06	351436	20221026	41.99	640241	-22.06	20230221	423513	17.82	20230106	644000	-22.52	20230221	353500	41.16	20221026	0.59	N	003920	5000	36 억		56163	N	N	2	N	00	N
90	20230714	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	487500	-20500	5	-4.04	5209408500	10537	204.44	504000	512000	480000	660000	356000	508000	494393.96	7.78	0	-448	564666	536332	521666	493332	478666	529000	486000	36	152000	5000	365760	500	1	720000	3510	-5.56	0.57	12	1.46	-87704.00	850914.00	640241	20230221	-23.86	351436	20221026	38.72	640241	-23.86	20230221	423513	15.11	20230106	644000	-24.30	20230221	353500	37.91	20221026	0.60	N	003920	5000	36 억		56035	N	N	2	N	00	N
91	20230714	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	481500	-26500	5	-5.22	4704525500	9491	184.15	504000	512000	480000	660000	356000	508000	495682.80	7.78	0	-448	564666	536332	521666	493332	478666	529000	486000	36	152000	5000	365760	500	1	720000	3467	-5.49	0.57	12	1.32	-87704.00	850914.00	640241	20230221	-24.79	351436	20221026	37.01	640241	-24.79	20230221	423513	13.69	20230106	644000	-25.23	20230221	353500	36.21	20221026	0.60	N	003920	5000	36 억		56035	N	N	13	N	00	N
92	20230714	140146	57	100.00	KOSPI		음식료품	N	N	N	N		N	496000	-12000	5	-2.36	3001384500	6017	116.74	504000	512000	493000	660000	356000	508000	498817.43	7.78	0	-476	564666	536332	521666	493332	478666	529000	486000	36	152000	5000	365760	500	1	720000	3571	-5.66	0.58	12	0.84	-87704.00	850914.00	640241	20230221	-22.53	351436	20221026	41.14	640241	-22.53	20230221	423513	17.12	20230106	644000	-22.98	20230221	353500	40.31	20221026	0.60	N	003920	5000	36 억		56035	N	N	13	N	00	N
93	20230714	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	501000	-7000	5	-1.38	2055293500	4117	79.88	504000	512000	493000	660000	356000	508000	499221.16	7.78	0	-152	564666	536332	521666	493332	478666	529000	486000	36	152000	5000	365760	1000	1	720000	3607	-5.71	0.59	12	0.57	-87704.00	850914.00	640241	20230221	-21.75	351436	20221026	42.56	640241	-21.75	20230221	423513	18.30	20230106	644000	-22.20	20230221	353500	41.73	20221026	0.60	N	003920	5000	36 억		56035	N	N	13	N	00	N
94	20230714	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	501000	-7000	5	-1.38	1878779500	3764	73.03	504000	512000	493000	660000	356000	508000	499144.39	7.78	0	-163	564666	536332	521666	493332	478666	529000	486000	36	152000	5000	365760	1000	1	720000	3607	-5.71	0.59	12	0.52	-87704.00	850914.00	640241	20230221	-21.75	351436	20221026	42.56	640241	-21.75	20230221	423513	18.30	20230106	644000	-22.20	20230221	353500	41.73	20221026	0.60	N	003920	5000	36 억		56035	N	N	13	N	00	N
95	20230714	110146	57	100.00	KOSPI		음식료품	N	N	N	N		N	494000	-14000	5	-2.76	1648848500	3304	64.11	504000	512000	493000	660000	356000	508000	499046.16	7.78	0	-156	564666	536332	521666	493332	478666	529000	486000	36	152000	5000	365760	500	1	720000	3557	-5.63	0.58	12	0.46	-87704.00	850914.00	640241	20230221	-22.84	351436	20221026	40.57	640241	-22.84	20230221	423513	16.64	20230106	644000	-23.29	20230221	353500	39.75	20221026	0.60	N	003920	5000	36 억		56035	N	N	13	N	00	N
96	20230714	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	499000	-9000	5	-1.77	874682000	1742	33.80	504000	512000	498000	660000	356000	508000	502113.66	7.78	0	-26	564666	536332	521666	493332	478666	529000	486000	36	152000	5000	365760	500	1	720000	3593	-5.69	0.59	12	0.24	-87704.00	850914.00	640241	20230221	-22.06	351436	20221026	41.99	640241	-22.06	20230221	423513	17.82	20230106	644000	-22.52	20230221	353500	41.16	20221026	0.60	N	003920	5000	36 억		56035	N	N	13	N	00	N
97	20230714	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	-2000	5	-0.39	57626000	114	2.21	504000	506000	504000	660000	356000	508000	505491.23	7.78	0	60	564666	536332	521666	493332	478666	529000	486000	36	152000	5000	365760	1000	1	720000	3643	-5.77	0.59	12	0.02	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.60	N	003920	5000	36 억		56035	N	N	13	N	00	N
98	20230713	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	-32000	5	-5.93	2651393000	5110	110.51	547000	550000	507000	702000	378000	540000	518895.58	8.00	0	-1802	571333	555666	530333	514666	489333	563500	522500	36	162000	5000	388800	1000	1	720000	3658	-5.79	0.60	12	0.71	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.58	N	003920	5000	36 억		57594	N	N	13	N	00	N
99	20230713	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	511000	-29000	5	-5.37	2368154000	4554	98.49	547000	550000	507000	702000	378000	540000	520016.25	8.00	0	-1630	571333	555666	530333	514666	489333	563500	522500	36	162000	5000	388800	1000	1	720000	3679	-5.83	0.60	12	0.63	-87704.00	850914.00	640241	20230221	-20.19	351436	20221026	45.40	640241	-20.19	20230221	423513	20.66	20230106	644000	-20.65	20230221	353500	44.55	20221026	0.58	N	003920	5000	36 억		57594	N	N	0	N	00	N
100	20230713	140146	57	100.00	KOSPI		음식료품	N	N	N	N		N	512000	-28000	5	-5.19	2209927000	4244	91.78	547000	550000	507000	702000	378000	540000	520717.95	8.00	0	-1440	571333	555666	530333	514666	489333	563500	522500	36	162000	5000	388800	1000	1	720000	3686	-5.84	0.60	12	0.59	-87704.00	850914.00	640241	20230221	-20.03	351436	20221026	45.69	640241	-20.03	20230221	423513	20.89	20230106	644000	-20.50	20230221	353500	44.84	20221026	0.58	N	003920	5000	36 억		57594	N	N	0	N	00	N
101	20230713	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	-32000	5	-5.93	1943129000	3720	80.45	547000	550000	508000	702000	378000	540000	522346.51	8.00	0	-1170	571333	555666	530333	514666	489333	563500	522500	36	162000	5000	388800	1000	1	720000	3658	-5.79	0.60	12	0.52	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.58	N	003920	5000	36 억		57594	N	N	0	N	00	N
102	20230713	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	516000	-24000	5	-4.44	1631296000	3111	67.28	547000	550000	510000	702000	378000	540000	524363.87	8.00	0	-784	571333	555666	530333	514666	489333	563500	522500	36	162000	5000	388800	1000	1	720000	3715	-5.88	0.61	12	0.43	-87704.00	850914.00	640241	20230221	-19.41	351436	20221026	46.83	640241	-19.41	20230221	423513	21.84	20230106	644000	-19.88	20230221	353500	45.97	20221026	0.58	N	003920	5000	36 억		57594	N	N	0	N	00	N
103	20230713	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	512000	-28000	5	-5.19	1232326000	2334	50.48	547000	550000	511000	702000	378000	540000	527988.86	8.00	0	-446	571333	555666	530333	514666	489333	563500	522500	36	162000	5000	388800	1000	1	720000	3686	-5.84	0.60	12	0.32	-87704.00	850914.00	640241	20230221	-20.03	351436	20221026	45.69	640241	-20.03	20230221	423513	20.89	20230106	644000	-20.50	20230221	353500	44.84	20221026	0.58	N	003920	5000	36 억		57594	N	N	0	N	00	N
104	20230713	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	-12000	5	-2.22	609811000	1135	24.55	547000	550000	525000	702000	378000	540000	537278.41	8.00	0	-232	571333	555666	530333	514666	489333	563500	522500	36	162000	5000	388800	1000	1	720000	3802	-6.02	0.62	12	0.16	-87704.00	850914.00	640241	20230221	-17.53	351436	20221026	50.24	640241	-17.53	20230221	423513	24.67	20230106	644000	-18.01	20230221	353500	49.36	20221026	0.58	N	003920	5000	36 억		57594	N	N	0	N	00	N
105	20230713	090138	57	100.00	KOSPI		음식료품	N	N	N	N		N	548000	8000	2	1.48	97969000	179	3.87	547000	548000	544000	702000	378000	540000	547312.85	8.00	0	-127	571333	555666	530333	514666	489333	563500	522500	36	162000	5000	388800	1000	1	720000	3946	-6.25	0.64	12	0.02	-87704.00	850914.00	640241	20230221	-14.41	351436	20221026	55.93	640241	-14.41	20230221	423513	29.39	20230106	644000	-14.91	20230221	353500	55.02	20221026	0.58	N	003920	5000	36 억		57594	N	N	0	N	00	N
106	20230712	160145	57	100.00	KOSPI		음식료품	N	N	N	N		N	540000	30000	2	5.88	2444375000	4608	465.93	514000	546000	505000	663000	357000	510000	530455.04	7.85	0	1025	518000	514000	508000	504000	498000	516000	506000	36	153000	5000	367200	1000	1	720000	3888	-6.16	0.63	12	0.64	-87704.00	850914.00	640241	20230221	-15.66	351436	20221026	53.66	640241	-15.66	20230221	423513	27.50	20230106	644000	-16.15	20230221	353500	52.76	20221026	0.62	N	003920	5000	36 억		56552	N	N	0	N	00	N
107	20230712	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	532000	22000	2	4.31	2208365000	4170	421.64	514000	546000	505000	663000	357000	510000	529583.93	7.85	0	914	518000	514000	508000	504000	498000	516000	506000	36	153000	5000	367200	1000	1	720000	3830	-6.07	0.63	12	0.58	-87704.00	850914.00	640241	20230221	-16.91	351436	20221026	51.38	640241	-16.91	20230221	423513	25.62	20230106	644000	-17.39	20230221	353500	50.50	20221026	0.62	N	003920	5000	36 억		56552	N	N	0	N	00	N
108	20230712	140144	57	100.00	KOSPI		음식료품	N	N	N	N		N	534000	24000	2	4.71	1848601000	3493	353.19	514000	546000	505000	663000	357000	510000	529230.17	7.85	0	694	518000	514000	508000	504000	498000	516000	506000	36	153000	5000	367200	1000	1	720000	3845	-6.09	0.63	12	0.49	-87704.00	850914.00	640241	20230221	-16.59	351436	20221026	51.95	640241	-16.59	20230221	423513	26.09	20230106	644000	-17.08	20230221	353500	51.06	20221026	0.62	N	003920	5000	36 억		56552	N	N	0	N	00	N
109	20230712	130145	57	100.00	KOSPI		음식료품	N	N	N	N		N	544000	34000	2	6.67	1566520000	2970	300.30	514000	546000	505000	663000	357000	510000	527447.81	7.85	0	595	518000	514000	508000	504000	498000	516000	506000	36	153000	5000	367200	1000	1	720000	3917	-6.20	0.64	12	0.41	-87704.00	850914.00	640241	20230221	-15.03	351436	20221026	54.79	640241	-15.03	20230221	423513	28.45	20230106	644000	-15.53	20230221	353500	53.89	20221026	0.62	N	003920	5000	36 억		56552	N	N	0	N	00	N
110	20230712	120145	57	100.00	KOSPI		음식료품	N	N	N	N		N	529000	19000	2	3.73	899176000	1727	174.62	514000	532000	505000	663000	357000	510000	520657.79	7.85	0	86	518000	514000	508000	504000	498000	516000	506000	36	153000	5000	367200	1000	1	720000	3809	-6.03	0.62	12	0.24	-87704.00	850914.00	640241	20230221	-17.37	351436	20221026	50.53	640241	-17.37	20230221	423513	24.91	20230106	644000	-17.86	20230221	353500	49.65	20221026	0.62	N	003920	5000	36 억		56552	N	N	0	N	00	N
111	20230712	110145	57	100.00	KOSPI		음식료품	N	N	N	N		N	520000	10000	2	1.96	722210000	1390	140.55	514000	532000	505000	663000	357000	510000	519575.54	7.85	0	-26	518000	514000	508000	504000	498000	516000	506000	36	153000	5000	367200	1000	1	720000	3744	-5.93	0.61	12	0.19	-87704.00	850914.00	640241	20230221	-18.78	351436	20221026	47.96	640241	-18.78	20230221	423513	22.78	20230106	644000	-19.25	20230221	353500	47.10	20221026	0.62	N	003920	5000	36 억		56552	N	N	0	N	00	N
112	20230712	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	511000	1000	2	0.20	214339000	420	42.47	514000	518000	505000	663000	357000	510000	510330.95	7.85	0	68	518000	514000	508000	504000	498000	516000	506000	36	153000	5000	367200	1000	1	720000	3679	-5.83	0.60	12	0.06	-87704.00	850914.00	640241	20230221	-20.19	351436	20221026	45.40	640241	-20.19	20230221	423513	20.66	20230106	644000	-20.65	20230221	353500	44.55	20221026	0.62	N	003920	5000	36 억		56552	N	N	0	N	00	N
113	20230712	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	515000	5000	2	0.98	4635000	9	0.91	514000	516000	514000	663000	357000	510000	515000.00	7.85	0	-1	518000	514000	508000	504000	498000	516000	506000	36	153000	5000	367200	1000	1	720000	3708	-5.87	0.61	12	0.00	-87704.00	850914.00	640241	20230221	-19.56	351436	20221026	46.54	640241	-19.56	20230221	423513	21.60	20230106	644000	-20.03	20230221	353500	45.69	20221026	0.62	N	003920	5000	36 억		56552	N	N	0	N	00	N
114	20230711	160144	57	100.00	KOSPI		음식료품	N	N	N	N		N	510000	8000	2	1.59	502459000	989	85.11	502000	512000	502000	652000	352000	502000	508047.52	7.85	0	-44	513333	507666	504333	498666	495333	506000	497000	36	150000	5000	361440	1000	1	720000	3672	-5.82	0.60	12	0.14	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.64	N	003920	5000	36 억		56495	N	N	0	N	00	N
115	20230711	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	6000	2	1.20	471428000	928	79.86	502000	512000	502000	652000	352000	502000	508004.31	7.85	0	-47	513333	507666	504333	498666	495333	506000	497000	36	150000	5000	361440	1000	1	720000	3658	-5.79	0.60	12	0.13	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.64	N	003920	5000	36 억		56495	N	N	0	N	00	N
116	20230711	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	509000	7000	2	1.39	308749000	607	52.24	502000	512000	502000	652000	352000	502000	508647.45	7.85	0	-102	513333	507666	504333	498666	495333	506000	497000	36	150000	5000	361440	1000	1	720000	3665	-5.80	0.60	12	0.08	-87704.00	850914.00	640241	20230221	-20.50	351436	20221026	44.83	640241	-20.50	20230221	423513	20.19	20230106	644000	-20.96	20230221	353500	43.99	20221026	0.64	N	003920	5000	36 억		56495	N	N	0	N	00	N
117	20230711	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	511000	9000	2	1.79	252897000	497	42.77	502000	512000	502000	652000	352000	502000	508847.08	7.85	0	-88	513333	507666	504333	498666	495333	506000	497000	36	150000	5000	361440	1000	1	720000	3679	-5.83	0.60	12	0.07	-87704.00	850914.00	640241	20230221	-20.19	351436	20221026	45.40	640241	-20.19	20230221	423513	20.66	20230106	644000	-20.65	20230221	353500	44.55	20221026	0.64	N	003920	5000	36 억		56495	N	N	0	N	00	N
118	20230711	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	509000	7000	2	1.39	201980000	397	34.17	502000	512000	502000	652000	352000	502000	508765.74	7.85	0	-76	513333	507666	504333	498666	495333	506000	497000	36	150000	5000	361440	1000	1	720000	3665	-5.80	0.60	12	0.06	-87704.00	850914.00	640241	20230221	-20.50	351436	20221026	44.83	640241	-20.50	20230221	423513	20.19	20230106	644000	-20.96	20230221	353500	43.99	20221026	0.64	N	003920	5000	36 억		56495	N	N	0	N	00	N
119	20230711	110145	57	100.00	KOSPI		음식료품	N	N	N	N		N	507000	5000	2	1.00	151552000	298	25.65	502000	512000	502000	652000	352000	502000	508563.76	7.85	0	-49	513333	507666	504333	498666	495333	506000	497000	36	150000	5000	361440	1000	1	720000	3650	-5.78	0.60	12	0.04	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.64	N	003920	5000	36 억		56495	N	N	0	N	00	N
120	20230711	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	510000	8000	2	1.59	105136000	207	17.81	502000	512000	502000	652000	352000	502000	507903.38	7.85	0	-33	513333	507666	504333	498666	495333	506000	497000	36	150000	5000	361440	1000	1	720000	3672	-5.82	0.60	12	0.03	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.64	N	003920	5000	36 억		56495	N	N	0	N	00	N
121	20230711	090144	57	100.00	KOSPI		음식료품	N	N	N	N		N	502000	0	3	0.00	502000	1	0.09	502000	502000	502000	652000	352000	502000	502000.00	7.85	0	-1	513333	507666	504333	498666	495333	506000	497000	36	150000	5000	361440	1000	1	720000	3614	-5.72	0.59	12	0.00	-87704.00	850914.00	640241	20230221	-21.59	351436	20221026	42.84	640241	-21.59	20230221	423513	18.53	20230106	644000	-22.05	20230221	353500	42.01	20221026	0.64	N	003920	5000	36 억		56495	N	N	0	N	00	N
122	20230710	160144	57	100.00	KOSPI		음식료품	N	N	N	N		N	502000	-5000	5	-0.99	580654000	1153	115.88	510000	510000	501000	659000	355000	507000	503602.78	7.85	0	-150	516333	511666	507333	502666	498333	514000	505000	36	152000	5000	365040	1000	1	720000	3614	-5.72	0.59	12	0.16	-87704.00	850914.00	640241	20230221	-21.59	351436	20221026	42.84	640241	-21.59	20230221	423513	18.53	20230106	644000	-22.05	20230221	353500	42.01	20221026	0.66	N	003920	5000	36 억		56534	N	N	0	N	00	N
123	20230710	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	503000	-4000	5	-0.79	461104000	915	91.96	510000	510000	503000	659000	355000	507000	503938.80	7.85	0	-84	516333	511666	507333	502666	498333	514000	505000	36	152000	5000	365040	1000	1	720000	3622	-5.74	0.59	12	0.13	-87704.00	850914.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.66	N	003920	5000	36 억		56534	N	N	0	N	00	N
124	20230710	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	503000	-4000	5	-0.79	386624000	767	77.09	510000	510000	503000	659000	355000	507000	504073.01	7.85	0	-71	516333	511666	507333	502666	498333	514000	505000	36	152000	5000	365040	1000	1	720000	3622	-5.74	0.59	12	0.11	-87704.00	850914.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.66	N	003920	5000	36 억		56534	N	N	0	N	00	N
125	20230710	130142	57	100.00	KOSPI		음식료품	N	N	N	N		N	507000	0	3	0.00	291886000	579	58.19	510000	510000	503000	659000	355000	507000	504120.90	7.85	0	-65	516333	511666	507333	502666	498333	514000	505000	36	152000	5000	365040	1000	1	720000	3650	-5.78	0.60	12	0.08	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.66	N	003920	5000	36 억		56534	N	N	0	N	00	N
126	20230710	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	505000	-2000	5	-0.39	253489000	503	50.55	510000	510000	503000	659000	355000	507000	503954.27	7.85	0	-55	516333	511666	507333	502666	498333	514000	505000	36	152000	5000	365040	1000	1	720000	3636	-5.76	0.59	12	0.07	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.66	N	003920	5000	36 억		56534	N	N	0	N	00	N
127	20230710	110144	57	100.00	KOSPI		음식료품	N	N	N	N		N	504000	-3000	5	-0.59	154803000	307	30.85	510000	510000	503000	659000	355000	507000	504244.30	7.85	0	-40	516333	511666	507333	502666	498333	514000	505000	36	152000	5000	365040	1000	1	720000	3629	-5.75	0.59	12	0.04	-87704.00	850914.00	640241	20230221	-21.28	351436	20221026	43.41	640241	-21.28	20230221	423513	19.00	20230106	644000	-21.74	20230221	353500	42.57	20221026	0.66	N	003920	5000	36 억		56534	N	N	0	N	00	N
128	20230710	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	503000	-4000	5	-0.79	92773000	184	18.49	510000	510000	503000	659000	355000	507000	504201.09	7.85	0	-26	516333	511666	507333	502666	498333	514000	505000	36	152000	5000	365040	1000	1	720000	3622	-5.74	0.59	12	0.03	-87704.00	850914.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.66	N	003920	5000	36 억		56534	N	N	0	N	00	N
129	20230710	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	507000	0	3	0.00	5568000	11	1.11	510000	510000	503000	659000	355000	507000	506181.82	7.85	0	0	516333	511666	507333	502666	498333	514000	505000	36	152000	5000	365040	1000	1	720000	3650	-5.78	0.60	12	0.00	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.66	N	003920	5000	36 억		56534	N	N	0	N	00	N
130	20230707	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	507000	0	3	0.00	503042000	995	60.34	506000	512000	503000	659000	355000	507000	505568.41	7.87	0	-349	514333	510666	507333	503666	500333	509000	502000	36	152000	5000	365040	1000	1	720000	3650	-5.78	0.60	12	0.14	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.68	N	003920	5000	36 억		56680	N	N	0	N	00	N
131	20230707	150142	57	100.00	KOSPI		음식료품	N	N	N	N		N	505000	-2000	5	-0.39	461621000	913	55.37	506000	512000	503000	659000	355000	507000	505608.98	7.87	0	-311	514333	510666	507333	503666	500333	509000	502000	36	152000	5000	365040	1000	1	720000	3636	-5.76	0.59	12	0.13	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.68	N	003920	5000	36 억		56680	N	N	0	N	00	N
132	20230707	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	505000	-2000	5	-0.39	384006000	759	46.03	506000	512000	503000	659000	355000	507000	505936.76	7.87	0	-239	514333	510666	507333	503666	500333	509000	502000	36	152000	5000	365040	1000	1	720000	3636	-5.76	0.59	12	0.11	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.68	N	003920	5000	36 억		56680	N	N	0	N	00	N
133	20230707	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	504000	-3000	5	-0.59	310314000	613	37.17	506000	512000	503000	659000	355000	507000	506221.86	7.87	0	-183	514333	510666	507333	503666	500333	509000	502000	36	152000	5000	365040	1000	1	720000	3629	-5.75	0.59	12	0.09	-87704.00	850914.00	640241	20230221	-21.28	351436	20221026	43.41	640241	-21.28	20230221	423513	19.00	20230106	644000	-21.74	20230221	353500	42.57	20221026	0.68	N	003920	5000	36 억		56680	N	N	0	N	00	N
134	20230707	120143	57	100.00	KOSPI		음식료품	N	N	N	N		N	504000	-3000	5	-0.59	278558000	550	33.35	506000	512000	503000	659000	355000	507000	506469.09	7.87	0	-131	514333	510666	507333	503666	500333	509000	502000	36	152000	5000	365040	1000	1	720000	3629	-5.75	0.59	12	0.08	-87704.00	850914.00	640241	20230221	-21.28	351436	20221026	43.41	640241	-21.28	20230221	423513	19.00	20230106	644000	-21.74	20230221	353500	42.57	20221026	0.68	N	003920	5000	36 억		56680	N	N	0	N	00	N
135	20230707	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	505000	-2000	5	-0.39	154379000	304	18.44	506000	512000	505000	659000	355000	507000	507825.66	7.87	0	-68	514333	510666	507333	503666	500333	509000	502000	36	152000	5000	365040	1000	1	720000	3636	-5.76	0.59	12	0.04	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.68	N	003920	5000	36 억		56680	N	N	0	N	00	N
136	20230707	100144	57	100.00	KOSPI		음식료품	N	N	N	N		N	510000	3000	2	0.59	100169000	197	11.95	506000	512000	506000	659000	355000	507000	508472.08	7.87	0	-36	514333	510666	507333	503666	500333	509000	502000	36	152000	5000	365040	1000	1	720000	3672	-5.82	0.60	12	0.03	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.68	N	003920	5000	36 억		56680	N	N	0	N	00	N
137	20230707	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	-1000	5	-0.20	506000	1	0.06	506000	506000	506000	659000	355000	507000	506000.00	7.87	0	0	514333	510666	507333	503666	500333	509000	502000	36	152000	5000	365040	1000	1	720000	3643	-5.77	0.59	12	0.00	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.68	N	003920	5000	36 억		56680	N	N	0	N	00	N
138	20230706	160141	57	100.00	KOSPI		음식료품	N	N	N	N		N	507000	-1000	5	-0.20	835575000	1649	116.45	509000	511000	504000	660000	356000	508000	506715.85	7.87	0	-188	528666	518332	510666	500332	492666	523500	505500	36	152000	5000	365760	1000	1	720000	3650	-5.78	0.60	12	0.23	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.76	N	003920	5000	36 억		56680	N	N	0	N	00	N
139	20230706	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	-2000	5	-0.39	811803000	1602	113.14	509000	511000	504000	660000	356000	508000	506743.45	7.87	0	-154	528666	518332	510666	500332	492666	523500	505500	36	152000	5000	365760	1000	1	720000	3643	-5.77	0.59	12	0.22	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.76	N	003920	5000	36 억		56680	N	N	0	N	00	N
140	20230706	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	-2000	5	-0.39	686505000	1355	95.69	509000	511000	504000	660000	356000	508000	506645.76	7.87	0	-138	528666	518332	510666	500332	492666	523500	505500	36	152000	5000	365760	1000	1	720000	3643	-5.77	0.59	12	0.19	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.76	N	003920	5000	36 억		56680	N	N	0	N	00	N
141	20230706	130142	57	100.00	KOSPI		음식료품	N	N	N	N		N	505000	-3000	5	-0.59	628912000	1241	87.64	509000	511000	505000	660000	356000	508000	506778.40	7.87	0	-123	528666	518332	510666	500332	492666	523500	505500	36	152000	5000	365760	1000	1	720000	3636	-5.76	0.59	12	0.17	-87704.00	850914.00	640241	20230221	-21.12	351436	20221026	43.70	640241	-21.12	20230221	423513	19.24	20230106	644000	-21.58	20230221	353500	42.86	20221026	0.76	N	003920	5000	36 억		56680	N	N	0	N	00	N
142	20230706	120143	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	-2000	5	-0.39	499542000	985	69.56	509000	511000	505000	660000	356000	508000	507149.24	7.87	0	-83	528666	518332	510666	500332	492666	523500	505500	36	152000	5000	365760	1000	1	720000	3643	-5.77	0.59	12	0.14	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.76	N	003920	5000	36 억		56680	N	N	0	N	00	N
143	20230706	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	-2000	5	-0.39	460032000	907	64.05	509000	511000	505000	660000	356000	508000	507201.76	7.87	0	-51	528666	518332	510666	500332	492666	523500	505500	36	152000	5000	365760	1000	1	720000	3643	-5.77	0.59	12	0.13	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.76	N	003920	5000	36 억		56680	N	N	0	N	00	N
144	20230706	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	509000	1000	2	0.20	306861000	605	42.73	509000	511000	505000	660000	356000	508000	507208.26	7.87	0	-6	528666	518332	510666	500332	492666	523500	505500	36	152000	5000	365760	1000	1	720000	3665	-5.80	0.60	12	0.08	-87704.00	850914.00	640241	20230221	-20.50	351436	20221026	44.83	640241	-20.50	20230221	423513	20.19	20230106	644000	-20.96	20230221	353500	43.99	20221026	0.76	N	003920	5000	36 억		56680	N	N	0	N	00	N
145	20230706	090142	57	100.00	KOSPI		음식료품	N	N	N	N		N	509000	1000	2	0.20	12199000	24	1.69	509000	509000	508000	660000	356000	508000	508291.67	7.87	0	3	528666	518332	510666	500332	492666	523500	505500	36	152000	5000	365760	1000	1	720000	3665	-5.80	0.60	12	0.00	-87704.00	850914.00	640241	20230221	-20.50	351436	20221026	44.83	640241	-20.50	20230221	423513	20.19	20230106	644000	-20.96	20230221	353500	43.99	20221026	0.76	N	003920	5000	36 억		56680	N	N	0	N	00	N
146	20230705	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	2000	2	0.40	721851000	1414	78.04	503000	521000	503000	657000	355000	506000	510504.60	7.85	0	-203	518000	512000	507000	501000	496000	509500	498500	36	151000	5000	364320	1000	1	720000	3658	-5.79	0.60	12	0.20	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.85	N	003920	5000	36 억		56529	N	N	0	N	00	N
147	20230705	150142	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	0	3	0.00	699524000	1370	75.61	503000	521000	503000	657000	355000	506000	510601.46	7.85	0	-194	518000	512000	507000	501000	496000	509500	498500	36	151000	5000	364320	1000	1	720000	3643	-5.77	0.59	12	0.19	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.85	N	003920	5000	36 억		56529	N	N	0	N	00	N
148	20230705	140141	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	2000	2	0.40	546517000	1067	58.89	503000	521000	503000	657000	355000	506000	512199.63	7.85	0	-135	518000	512000	507000	501000	496000	509500	498500	36	151000	5000	364320	1000	1	720000	3658	-5.79	0.60	12	0.15	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.85	N	003920	5000	36 억		56529	N	N	0	N	00	N
149	20230705	130141	57	100.00	KOSPI		음식료품	N	N	N	N		N	510000	4000	2	0.79	477463000	931	51.38	503000	521000	503000	657000	355000	506000	512849.62	7.85	0	-141	518000	512000	507000	501000	496000	509500	498500	36	151000	5000	364320	1000	1	720000	3672	-5.82	0.60	12	0.13	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.85	N	003920	5000	36 억		56529	N	N	0	N	00	N
150	20230705	120142	57	100.00	KOSPI		음식료품	N	N	N	N		N	511000	5000	2	0.99	465242000	907	50.06	503000	521000	503000	657000	355000	506000	512945.98	7.85	0	-143	518000	512000	507000	501000	496000	509500	498500	36	151000	5000	364320	1000	1	720000	3679	-5.83	0.60	12	0.13	-87704.00	850914.00	640241	20230221	-20.19	351436	20221026	45.40	640241	-20.19	20230221	423513	20.66	20230106	644000	-20.65	20230221	353500	44.55	20221026	0.85	N	003920	5000	36 억		56529	N	N	0	N	00	N
151	20230705	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	512000	6000	2	1.19	440694000	859	47.41	503000	521000	503000	657000	355000	506000	513031.43	7.85	0	-152	518000	512000	507000	501000	496000	509500	498500	36	151000	5000	364320	1000	1	720000	3686	-5.84	0.60	12	0.12	-87704.00	850914.00	640241	20230221	-20.03	351436	20221026	45.69	640241	-20.03	20230221	423513	20.89	20230106	644000	-20.50	20230221	353500	44.84	20221026	0.85	N	003920	5000	36 억		56529	N	N	0	N	00	N
152	20230705	100142	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	2000	2	0.40	94239000	186	10.26	503000	511000	503000	657000	355000	506000	506661.29	7.85	0	-18	518000	512000	507000	501000	496000	509500	498500	36	151000	5000	364320	1000	1	720000	3658	-5.79	0.60	12	0.03	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.85	N	003920	5000	36 억		56529	N	N	0	N	00	N
153	20230705	090142	57	100.00	KOSPI		음식료품	N	N	N	N		N	503000	-3000	5	-0.59	39290000	78	4.30	503000	505000	503000	657000	355000	506000	503717.95	7.85	0	-12	518000	512000	507000	501000	496000	509500	498500	36	151000	5000	364320	1000	1	720000	3622	-5.74	0.59	12	0.01	-87704.00	850914.00	640241	20230221	-21.44	351436	20221026	43.13	640241	-21.44	20230221	423513	18.77	20230106	644000	-21.89	20230221	353500	42.29	20221026	0.85	N	003920	5000	36 억		56529	N	N	0	N	00	N
154	20230704	160141	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	-8000	5	-1.56	914339000	1807	39.40	513000	513000	502000	668000	360000	514000	505998.34	7.80	0	154	550666	532332	514666	496332	478666	523500	487500	36	154000	5000	370080	1000	1	720000	3643	-5.77	0.59	12	0.25	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.87	N	003920	5000	36 억		56195	N	N	2	N	00	N
155	20230704	150140	57	100.00	KOSPI		음식료품	N	N	N	N		N	506000	-8000	5	-1.56	527834000	1040	22.68	513000	513000	503000	668000	360000	514000	507532.69	7.80	0	-20	550666	532332	514666	496332	478666	523500	487500	36	154000	5000	370080	1000	1	720000	3643	-5.77	0.59	12	0.14	-87704.00	850914.00	640241	20230221	-20.97	351436	20221026	43.98	640241	-20.97	20230221	423513	19.48	20230106	644000	-21.43	20230221	353500	43.14	20221026	0.87	N	003920	5000	36 억		56195	N	N	2	N	00	N
156	20230704	140142	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	-6000	5	-1.17	469974000	926	20.19	513000	513000	503000	668000	360000	514000	507531.32	7.80	0	0	550666	532332	514666	496332	478666	523500	487500	36	154000	5000	370080	1000	1	720000	3658	-5.79	0.60	12	0.13	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.87	N	003920	5000	36 억		56195	N	N	2	N	00	N
157	20230704	130140	57	100.00	KOSPI		음식료품	N	N	N	N		N	507000	-7000	5	-1.36	391766000	772	16.83	513000	513000	503000	668000	360000	514000	507468.91	7.80	0	0	550666	532332	514666	496332	478666	523500	487500	36	154000	5000	370080	1000	1	720000	3650	-5.78	0.60	12	0.11	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.87	N	003920	5000	36 억		56195	N	N	2	N	00	N
158	20230704	120141	57	100.00	KOSPI		음식료품	N	N	N	N		N	507000	-7000	5	-1.36	372497000	734	16.01	513000	513000	503000	668000	360000	514000	507489.10	7.80	0	0	550666	532332	514666	496332	478666	523500	487500	36	154000	5000	370080	1000	1	720000	3650	-5.78	0.60	12	0.10	-87704.00	850914.00	640241	20230221	-20.81	351436	20221026	44.27	640241	-20.81	20230221	423513	19.71	20230106	644000	-21.27	20230221	353500	43.42	20221026	0.87	N	003920	5000	36 억		56195	N	N	2	N	00	N
159	20230704	110139	57	100.00	KOSPI		음식료품	N	N	N	N		N	510000	-4000	5	-0.78	316711000	624	13.61	513000	513000	503000	668000	360000	514000	507549.68	7.80	0	-18	550666	532332	514666	496332	478666	523500	487500	36	154000	5000	370080	1000	1	720000	3672	-5.82	0.60	12	0.09	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.87	N	003920	5000	36 억		56195	N	N	2	N	00	N
160	20230704	100140	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	-6000	5	-1.17	120256000	236	5.15	513000	513000	507000	668000	360000	514000	509559.32	7.80	0	-11	550666	532332	514666	496332	478666	523500	487500	36	154000	5000	370080	1000	1	720000	3658	-5.79	0.60	12	0.03	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.87	N	003920	5000	36 억		56195	N	N	2	N	00	N
161	20230704	090139	57	100.00	KOSPI		음식료품	N	N	N	N		N	510000	-4000	5	-0.78	10248000	20	0.44	513000	513000	510000	668000	360000	514000	512400.00	7.80	0	-4	550666	532332	514666	496332	478666	523500	487500	36	154000	5000	370080	1000	1	720000	3672	-5.82	0.60	12	0.00	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.87	N	003920	5000	36 억		56195	N	N	2	N	00	N
162	20230703	160140	57	100.00	KOSPI		음식료품	N	N	N	N		N	514000	-21000	5	-3.93	2338824500	4582	368.33	533000	533000	497000	695000	375000	535000	510434.36	7.90	0	-1006	545666	540332	536666	531332	527666	538500	529500	36	160000	5000	385200	1000	1	720000	3701	-5.86	0.60	12	0.64	-87704.00	850914.00	640241	20230221	-19.72	351436	20221026	46.26	640241	-19.72	20230221	423513	21.37	20230106	644000	-20.19	20230221	353500	45.40	20221026	0.86	N	003920	5000	36 억		56866	N	N	2	N	00	N
163	20230703	150140	57	100.00	KOSPI		음식료품	N	N	N	N		N	510000	-25000	5	-4.67	2224028500	4358	350.32	533000	533000	497000	695000	375000	535000	510332.38	7.90	0	-992	545666	540332	536666	531332	527666	538500	529500	36	160000	5000	385200	1000	1	720000	3672	-5.82	0.60	12	0.61	-87704.00	850914.00	640241	20230221	-20.34	351436	20221026	45.12	640241	-20.34	20230221	423513	20.42	20230106	644000	-20.81	20230221	353500	44.27	20221026	0.86	N	003920	5000	36 억		56866	N	N	1	N	00	N
164	20230703	140140	57	100.00	KOSPI		음식료품	N	N	N	N		N	516000	-19000	5	-3.55	2091401500	4100	329.58	533000	533000	497000	695000	375000	535000	510097.93	7.90	0	-950	545666	540332	536666	531332	527666	538500	529500	36	160000	5000	385200	1000	1	720000	3715	-5.88	0.61	12	0.57	-87704.00	850914.00	640241	20230221	-19.41	351436	20221026	46.83	640241	-19.41	20230221	423513	21.84	20230106	644000	-19.88	20230221	353500	45.97	20221026	0.86	N	003920	5000	36 억		56866	N	N	1	N	00	N
165	20230703	130139	57	100.00	KOSPI		음식료품	N	N	N	N		N	516000	-19000	5	-3.55	1978856500	3882	312.06	533000	533000	497000	695000	375000	535000	509751.80	7.90	0	-930	545666	540332	536666	531332	527666	538500	529500	36	160000	5000	385200	1000	1	720000	3715	-5.88	0.61	12	0.54	-87704.00	850914.00	640241	20230221	-19.41	351436	20221026	46.83	640241	-19.41	20230221	423513	21.84	20230106	644000	-19.88	20230221	353500	45.97	20221026	0.86	N	003920	5000	36 억		56866	N	N	1	N	00	N
166	20230703	120139	57	100.00	KOSPI		음식료품	N	N	N	N		N	515000	-20000	5	-3.74	1799500500	3534	284.08	533000	533000	497000	695000	375000	535000	509196.52	7.90	0	-1001	545666	540332	536666	531332	527666	538500	529500	36	160000	5000	385200	1000	1	720000	3708	-5.87	0.61	12	0.49	-87704.00	850914.00	640241	20230221	-19.56	351436	20221026	46.54	640241	-19.56	20230221	423513	21.60	20230106	644000	-20.03	20230221	353500	45.69	20221026	0.86	N	003920	5000	36 억		56866	N	N	1	N	00	N
167	20230703	110140	57	100.00	KOSPI		음식료품	N	N	N	N		N	508000	-27000	5	-5.05	1646967500	3236	260.13	533000	533000	497000	695000	375000	535000	508951.64	7.90	0	-975	545666	540332	536666	531332	527666	538500	529500	36	160000	5000	385200	1000	1	720000	3658	-5.79	0.60	12	0.45	-87704.00	850914.00	640241	20230221	-20.65	351436	20221026	44.55	640241	-20.65	20230221	423513	19.95	20230106	644000	-21.12	20230221	353500	43.71	20221026	0.86	N	003920	5000	36 억		56866	N	N	1	N	00	N
168	20230703	100139	57	100.00	KOSPI		음식료품	N	N	N	N		N	502000	-33000	5	-6.17	1338709500	2628	211.25	533000	533000	497000	695000	375000	535000	509402.40	7.90	0	-608	545666	540332	536666	531332	527666	538500	529500	36	160000	5000	385200	1000	1	720000	3614	-5.72	0.59	12	0.37	-87704.00	850914.00	640241	20230221	-21.59	351436	20221026	42.84	640241	-21.59	20230221	423513	18.53	20230106	644000	-22.05	20230221	353500	42.01	20221026	0.86	N	003920	5000	36 억		56866	N	N	1	N	00	N
169	20230703	090139	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	-7000	5	-1.31	73754000	139	11.17	533000	533000	528000	695000	375000	535000	530604.32	7.90	0	-20	545666	540332	536666	531332	527666	538500	529500	36	160000	5000	385200	1000	1	720000	3802	-6.02	0.62	12	0.02	-87704.00	850914.00	640241	20230221	-17.53	351436	20221026	50.24	640241	-17.53	20230221	423513	24.67	20230106	644000	-18.01	20230221	353500	49.36	20221026	0.86	N	003920	5000	36 억		56866	N	N	1	N	00	N