KissMeData/033920/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-10	5	-0.19	133491170	24732	169.52	5410	5440	5350	7000	3780	5390	5397.51	4.09	0	5164	5470	5430	5370	5330	5270	5400	5300	57	1610	200	3880	10	1	28500000	1533	-11.62	0.31	12	0.09	-463.00	17623.00	7350	20220803	-26.80	4520	20221013	19.03	6560	-17.99	20230220	4620	16.45	20230103	7350	-26.80	20220803	4520	19.03	20221013	0.57	N	033920	200	57 억	1165814	N	N	3	N	N
3	20230731	150419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	10	2	0.19	125766540	23298	159.70	5410	5440	5350	7000	3780	5390	5398.17	4.09	0	4998	5470	5430	5370	5330	5270	5400	5300	57	1610	200	3880	10	1	28500000	1539	-11.66	0.31	12	0.08	-463.00	17623.00	7350	20220803	-26.53	4520	20221013	19.47	6560	-17.68	20230220	4620	16.88	20230103	7350	-26.53	20220803	4520	19.47	20221013	0.57	N	033920	200	57 억	1165814	N	N	12	N	N
4	20230731	140418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	0	3	0.00	91476540	16954	116.21	5410	5440	5350	7000	3780	5390	5395.57	4.09	0	3551	5470	5430	5370	5330	5270	5400	5300	57	1610	200	3880	10	1	28500000	1536	-11.64	0.31	12	0.06	-463.00	17623.00	7350	20220803	-26.67	4520	20221013	19.25	6560	-17.84	20230220	4620	16.67	20230103	7350	-26.67	20220803	4520	19.25	20221013	0.57	N	033920	200	57 억	1165814	N	N	12	N	N
5	20230731	130420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	-10	5	-0.19	69350590	12859	88.14	5410	5430	5350	7000	3780	5390	5393.16	4.09	0	2870	5470	5430	5370	5330	5270	5400	5300	57	1610	200	3880	10	1	28500000	1533	-11.62	0.31	12	0.05	-463.00	17623.00	7350	20220803	-26.80	4520	20221013	19.03	6560	-17.99	20230220	4620	16.45	20230103	7350	-26.80	20220803	4520	19.03	20221013	0.57	N	033920	200	57 억	1165814	N	N	12	N	N
6	20230731	120424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	20	2	0.37	64152560	11896	81.54	5410	5430	5350	7000	3780	5390	5392.78	4.09	0	2285	5470	5430	5370	5330	5270	5400	5300	57	1610	200	3880	10	1	28500000	1542	-11.68	0.31	12	0.04	-463.00	17623.00	7350	20220803	-26.39	4520	20221013	19.69	6560	-17.53	20230220	4620	17.10	20230103	7350	-26.39	20220803	4520	19.69	20221013	0.57	N	033920	200	57 억	1165814	N	N	12	N	N
7	20230731	110424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	10	2	0.19	46026470	8534	58.50	5410	5430	5350	7000	3780	5390	5393.31	4.09	0	1122	5470	5430	5370	5330	5270	5400	5300	57	1610	200	3880	10	1	28500000	1539	-11.66	0.31	12	0.03	-463.00	17623.00	7350	20220803	-26.53	4520	20221013	19.47	6560	-17.68	20230220	4620	16.88	20230103	7350	-26.53	20220803	4520	19.47	20221013	0.57	N	033920	200	57 억	1165814	N	N	12	N	N
8	20230731	100424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	10	2	0.19	29704980	5513	37.79	5410	5430	5350	7000	3780	5390	5388.17	4.09	0	691	5470	5430	5370	5330	5270	5400	5300	57	1610	200	3880	10	1	28500000	1539	-11.66	0.31	12	0.02	-463.00	17623.00	7350	20220803	-26.53	4520	20221013	19.47	6560	-17.68	20230220	4620	16.88	20230103	7350	-26.53	20220803	4520	19.47	20221013	0.57	N	033920	200	57 억	1165814	N	N	12	N	N
9	20230731	090420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	20	2	0.37	1006260	186	1.27	5410	5410	5410	7000	3780	5390	5410.00	4.09	0	10	5470	5430	5370	5330	5270	5400	5300	57	1610	200	3880	10	1	28500000	1542	-11.68	0.31	12	0.00	-463.00	17623.00	7350	20220803	-26.39	4520	20221013	19.69	6560	-17.53	20230220	4620	17.10	20230103	7350	-26.39	20220803	4520	19.69	20221013	0.57	N	033920	200	57 억	1165814	N	N	12	N	N
10	20230728	160420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	40	2	0.75	73095250	13637	50.86	5410	5410	5310	6950	3750	5350	5360.07	4.08	0	2845	5456	5402	5316	5262	5176	5430	5290	57	1600	200	3850	10	1	28500000	1536	-11.64	0.31	12	0.05	-463.00	17623.00	7350	20220803	-26.67	4520	20221013	19.25	6560	-17.84	20230220	4620	16.67	20230103	7350	-26.67	20220803	4520	19.25	20221013	0.57	N	033920	200	57 억	1162518	N	N	12	N	N
11	20230728	150419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	58817180	10985	40.97	5410	5410	5310	6950	3750	5350	5354.32	4.08	0	3254	5456	5402	5316	5262	5176	5430	5290	57	1600	200	3850	10	1	28500000	1522	-11.53	0.30	12	0.04	-463.00	17623.00	7350	20220803	-27.35	4520	20221013	18.14	6560	-18.60	20230220	4620	15.58	20230103	7350	-27.35	20220803	4520	18.14	20221013	0.57	N	033920	200	57 억	1162518	N	N	0	N	N
12	20230728	140418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	20	2	0.37	36969580	6908	25.76	5410	5410	5310	6950	3750	5350	5351.71	4.08	0	2286	5456	5402	5316	5262	5176	5430	5290	57	1600	200	3850	10	1	28500000	1530	-11.60	0.30	12	0.02	-463.00	17623.00	7350	20220803	-26.94	4520	20221013	18.81	6560	-18.14	20230220	4620	16.23	20230103	7350	-26.94	20220803	4520	18.81	20221013	0.57	N	033920	200	57 억	1162518	N	N	0	N	N
13	20230728	130419	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	40	2	0.75	34831810	6509	24.28	5410	5410	5310	6950	3750	5350	5351.33	4.08	0	2220	5456	5402	5316	5262	5176	5430	5290	57	1600	200	3850	10	1	28500000	1536	-11.64	0.31	12	0.02	-463.00	17623.00	7350	20220803	-26.67	4520	20221013	19.25	6560	-17.84	20230220	4620	16.67	20230103	7350	-26.67	20220803	4520	19.25	20221013	0.57	N	033920	200	57 억	1162518	N	N	0	N	N
14	20230728	120417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	25789790	4825	18.00	5410	5410	5310	6950	3750	5350	5345.03	4.08	0	1459	5456	5402	5316	5262	5176	5430	5290	57	1600	200	3850	10	1	28500000	1522	-11.53	0.30	12	0.02	-463.00	17623.00	7350	20220803	-27.35	4520	20221013	18.14	6560	-18.60	20230220	4620	15.58	20230103	7350	-27.35	20220803	4520	18.14	20221013	0.57	N	033920	200	57 억	1162518	N	N	0	N	N
15	20230728	110420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	-10	5	-0.19	14658390	2744	10.23	5410	5410	5310	6950	3750	5350	5341.98	4.08	0	-277	5456	5402	5316	5262	5176	5430	5290	57	1600	200	3850	10	1	28500000	1522	-11.53	0.30	12	0.01	-463.00	17623.00	7350	20220803	-27.35	4520	20221013	18.14	6560	-18.60	20230220	4620	15.58	20230103	7350	-27.35	20220803	4520	18.14	20221013	0.57	N	033920	200	57 억	1162518	N	N	0	N	N
16	20230728	100417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	0	3	0.00	2877300	536	2.00	5410	5410	5320	6950	3750	5350	5368.10	4.08	0	-224	5456	5402	5316	5262	5176	5430	5290	57	1600	200	3850	10	1	28500000	1525	-11.56	0.30	12	0.00	-463.00	17623.00	7350	20220803	-27.21	4520	20221013	18.36	6560	-18.45	20230220	4620	15.80	20230103	7350	-27.21	20220803	4520	18.36	20221013	0.57	N	033920	200	57 억	1162518	N	N	0	N	N
17	20230728	090421	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	10	2	0.19	1237390	229	0.85	5410	5410	5340	6950	3750	5350	5403.45	4.08	0	-66	5456	5402	5316	5262	5176	5430	5290	57	1600	200	3850	10	1	28500000	1528	-11.58	0.30	12	0.00	-463.00	17623.00	7350	20220803	-27.07	4520	20221013	18.58	6560	-18.29	20230220	4620	16.02	20230103	7350	-27.07	20220803	4520	18.58	20221013	0.57	N	033920	200	57 억	1162518	N	N	0	N	N
18	20230727	160418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5350	60	2	1.13	142111270	26791	26.73	5230	5370	5230	6870	3710	5290	5304.42	4.05	-22423	8526	5656	5472	5286	5102	4916	5380	5010	57	1580	200	3800	10	1	28500000	1525	-11.56	0.30	12	0.09	-463.00	17623.00	7500	20220726	-28.67	4520	20221013	18.36	6560	-18.45	20230220	4620	15.80	20230103	7350	-27.21	20220803	4520	18.36	20221013	0.60	N	033920	200	57 억	1155661	N	N	0	N	N
19	20230727	150418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5310	20	2	0.38	125793770	23705	23.65	5230	5370	5230	6870	3710	5290	5306.63	4.05	-22423	7035	5656	5472	5286	5102	4916	5380	5010	57	1580	200	3800	10	1	28500000	1513	-11.47	0.30	12	0.08	-463.00	17623.00	7500	20220726	-29.20	4520	20221013	17.48	6560	-19.05	20230220	4620	14.94	20230103	7350	-27.76	20220803	4520	17.48	20221013	0.60	N	033920	200	57 억	1155661	N	N	0	N	N
20	20230727	140415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5320	30	2	0.57	105901400	19958	19.91	5230	5370	5230	6870	3710	5290	5306.21	4.05	-22423	5188	5656	5472	5286	5102	4916	5380	5010	57	1580	200	3800	10	1	28500000	1516	-11.49	0.30	12	0.07	-463.00	17623.00	7500	20220726	-29.07	4520	20221013	17.70	6560	-18.90	20230220	4620	15.15	20230103	7350	-27.62	20220803	4520	17.70	20221013	0.60	N	033920	200	57 억	1155661	N	N	0	N	N
21	20230727	130417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	0	3	0.00	72335980	13617	13.59	5230	5370	5230	6870	3710	5290	5312.18	4.05	-22423	717	5656	5472	5286	5102	4916	5380	5010	57	1580	200	3800	10	1	28500000	1508	-11.43	0.30	12	0.05	-463.00	17623.00	7500	20220726	-29.47	4520	20221013	17.04	6560	-19.36	20230220	4620	14.50	20230103	7350	-28.03	20220803	4520	17.04	20221013	0.60	N	033920	200	57 억	1155661	N	N	0	N	N
22	20230727	120418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5370	80	2	1.51	55373360	10416	10.39	5230	5370	5230	6870	3710	5290	5316.18	4.05	-22423	466	5656	5472	5286	5102	4916	5380	5010	57	1580	200	3800	10	1	28500000	1530	-11.60	0.30	12	0.04	-463.00	17623.00	7500	20220726	-28.40	4520	20221013	18.81	6560	-18.14	20230220	4620	16.23	20230103	7350	-26.94	20220803	4520	18.81	20221013	0.60	N	033920	200	57 억	1155661	N	N	0	N	N
23	20230727	110417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5340	50	2	0.95	38974400	7357	7.34	5230	5370	5230	6870	3710	5290	5297.59	4.05	-22423	1344	5656	5472	5286	5102	4916	5380	5010	57	1580	200	3800	10	1	28500000	1522	-11.53	0.30	12	0.03	-463.00	17623.00	7500	20220726	-28.80	4520	20221013	18.14	6560	-18.60	20230220	4620	15.58	20230103	7350	-27.35	20220803	4520	18.14	20221013	0.60	N	033920	200	57 억	1155661	N	N	0	N	N
24	20230727	100416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5300	10	2	0.19	23240350	4398	4.39	5230	5370	5230	6870	3710	5290	5284.30	4.05	-22423	376	5656	5472	5286	5102	4916	5380	5010	57	1580	200	3800	10	1	28500000	1511	-11.45	0.30	12	0.02	-463.00	17623.00	7500	20220726	-29.33	4520	20221013	17.26	6560	-19.21	20230220	4620	14.72	20230103	7350	-27.89	20220803	4520	17.26	20221013	0.60	N	033920	200	57 억	1155661	N	N	0	N	N
25	20230727	090416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5360	70	2	1.32	4130230	784	0.78	5230	5370	5230	6870	3710	5290	5268.15	4.05	-22423	521	5656	5472	5286	5102	4916	5380	5010	57	1580	200	3800	10	1	28500000	1528	-11.58	0.30	12	0.00	-463.00	17623.00	7500	20220726	-28.53	4520	20221013	18.58	6560	-18.29	20230220	4620	16.02	20230103	7350	-27.07	20220803	4520	18.58	20221013	0.60	N	033920	200	57 억	1155661	N	N	0	N	N
26	20230726	160415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5290	-180	5	-3.29	521364820	99506	256.62	5470	5470	5100	7110	3830	5470	5238.67	4.13	0	-16389	5563	5516	5473	5426	5383	5540	5450	57	1640	200	3930	10	1	28500000	1508	-11.43	0.30	12	0.35	-463.00	17623.00	7500	20220726	-29.47	4520	20221013	17.04	6560	-19.36	20230220	4620	14.50	20230103	7500	-29.47	20220726	4520	17.04	20221013	0.58	N	033920	200	57 억	1178084	N	N	0	N	N
27	20230726	150417	57	100.00	KOSPI	음식료품	N	N	N	N	N	5230	-240	5	-4.39	512257340	97775	252.16	5470	5470	5100	7110	3830	5470	5238.27	4.13	0	-16342	5563	5516	5473	5426	5383	5540	5450	57	1640	200	3930	10	1	28500000	1491	-11.30	0.30	12	0.34	-463.00	17623.00	7500	20220726	-30.27	4520	20221013	15.71	6560	-20.27	20230220	4620	13.20	20230103	7500	-30.27	20220726	4520	15.71	20221013	0.58	N	033920	200	57 억	1178084	N	N	0	N	N
28	20230726	140418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-290	5	-5.30	488685400	93264	240.53	5470	5470	5100	7110	3830	5470	5238.89	4.13	0	-14898	5563	5516	5473	5426	5383	5540	5450	57	1640	200	3930	10	1	28500000	1476	-11.19	0.29	12	0.33	-463.00	17623.00	7500	20220726	-30.93	4520	20221013	14.60	6560	-21.04	20230220	4620	12.12	20230103	7500	-30.93	20220726	4520	14.60	20221013	0.58	N	033920	200	57 억	1178084	N	N	0	N	N
29	20230726	130413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5140	-330	5	-6.03	454321520	86597	223.33	5470	5470	5100	7110	3830	5470	5245.43	4.13	0	-13571	5563	5516	5473	5426	5383	5540	5450	57	1640	200	3930	10	1	28500000	1465	-11.10	0.29	12	0.30	-463.00	17623.00	7500	20220726	-31.47	4520	20221013	13.72	6560	-21.65	20230220	4620	11.26	20230103	7500	-31.47	20220726	4520	13.72	20221013	0.58	N	033920	200	57 억	1178084	N	N	0	N	N
30	20230726	120416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5170	-300	5	-5.48	425146060	80940	208.74	5470	5470	5100	7110	3830	5470	5251.61	4.13	0	-10372	5563	5516	5473	5426	5383	5540	5450	57	1640	200	3930	10	1	28500000	1473	-11.17	0.29	12	0.28	-463.00	17623.00	7500	20220726	-31.07	4520	20221013	14.38	6560	-21.19	20230220	4620	11.90	20230103	7500	-31.07	20220726	4520	14.38	20221013	0.58	N	033920	200	57 억	1178084	N	N	0	N	N
31	20230726	110413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5180	-290	5	-5.30	372749990	70853	182.73	5470	5470	5100	7110	3830	5470	5259.79	4.13	0	-9524	5563	5516	5473	5426	5383	5540	5450	57	1640	200	3930	10	1	28500000	1476	-11.19	0.29	12	0.25	-463.00	17623.00	7500	20220726	-30.93	4520	20221013	14.60	6560	-21.04	20230220	4620	12.12	20230103	7500	-30.93	20220726	4520	14.60	20221013	0.58	N	033920	200	57 억	1178084	N	N	0	N	N
32	20230726	100418	57	100.00	KOSPI	음식료품	N	N	N	N	N	5210	-260	5	-4.75	239497870	45042	116.16	5470	5470	5200	7110	3830	5470	5315.95	4.13	0	-12997	5563	5516	5473	5426	5383	5540	5450	57	1640	200	3930	10	1	28500000	1485	-11.25	0.30	12	0.16	-463.00	17623.00	7500	20220726	-30.53	4520	20221013	15.27	6560	-20.58	20230220	4620	12.77	20230103	7500	-30.53	20220726	4520	15.27	20221013	0.58	N	033920	200	57 억	1178084	N	N	0	N	N
33	20230726	090411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-40	5	-0.73	6678500	1226	3.16	5470	5470	5430	7110	3830	5470	5437.62	4.13	0	-669	5563	5516	5473	5426	5383	5540	5450	57	1640	200	3930	10	1	28500000	1548	-11.73	0.31	12	0.00	-463.00	17623.00	7500	20220726	-27.60	4520	20221013	20.13	6560	-17.23	20230220	4620	17.53	20230103	7500	-27.60	20220726	4520	20.13	20221013	0.58	N	033920	200	57 억	1178084	N	N	0	N	N
34	20230725	160413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-10	5	-0.18	208801700	38190	50.23	5450	5520	5430	7120	3840	5480	5467.44	4.14	0	-2537	5700	5590	5530	5420	5360	5560	5390	57	1640	200	3940	10	1	28500000	1559	-11.81	0.31	12	0.13	-463.00	17623.00	7500	20220726	-27.07	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	7500	-27.07	20220726	4520	21.02	20221013	0.59	N	033920	200	57 억	1180488	N	N	0	N	N
35	20230725	150409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-40	5	-0.73	202997940	37126	48.83	5450	5520	5440	7120	3840	5480	5467.81	4.14	0	-2333	5700	5590	5530	5420	5360	5560	5390	57	1640	200	3940	10	1	28500000	1550	-11.75	0.31	12	0.13	-463.00	17623.00	7500	20220726	-27.47	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	7500	-27.47	20220726	4520	20.35	20221013	0.59	N	033920	200	57 억	1180488	N	N	0	N	N
36	20230725	140410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	0	3	0.00	147901060	27016	35.53	5450	5520	5440	7120	3840	5480	5474.57	4.14	0	-1825	5700	5590	5530	5420	5360	5560	5390	57	1640	200	3940	10	1	28500000	1562	-11.84	0.31	12	0.09	-463.00	17623.00	7500	20220726	-26.93	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7500	-26.93	20220726	4520	21.24	20221013	0.59	N	033920	200	57 억	1180488	N	N	0	N	N
37	20230725	130413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	85915450	15687	20.63	5450	5520	5440	7120	3840	5480	5476.86	4.14	0	142	5700	5590	5530	5420	5360	5560	5390	57	1640	200	3940	10	1	28500000	1568	-11.88	0.31	12	0.06	-463.00	17623.00	7500	20220726	-26.67	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7500	-26.67	20220726	4520	21.68	20221013	0.59	N	033920	200	57 억	1180488	N	N	0	N	N
38	20230725	120412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	10	2	0.18	68386130	12491	16.43	5450	5520	5440	7120	3840	5480	5474.83	4.14	0	155	5700	5590	5530	5420	5360	5560	5390	57	1640	200	3940	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	7500	20220726	-26.80	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	7500	-26.80	20220726	4520	21.46	20221013	0.59	N	033920	200	57 억	1180488	N	N	0	N	N
39	20230725	110412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	50969240	9319	12.26	5450	5520	5440	7120	3840	5480	5469.39	4.14	0	127	5700	5590	5530	5420	5360	5560	5390	57	1640	200	3940	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	7500	20220726	-26.67	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7500	-26.67	20220726	4520	21.68	20221013	0.59	N	033920	200	57 억	1180488	N	N	0	N	N
40	20230725	100411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	20	2	0.36	40611140	7433	9.78	5450	5520	5440	7120	3840	5480	5463.63	4.14	0	551	5700	5590	5530	5420	5360	5560	5390	57	1640	200	3940	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	7500	20220726	-26.67	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7500	-26.67	20220726	4520	21.68	20221013	0.59	N	033920	200	57 억	1180488	N	N	0	N	N
41	20230725	090410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	40	2	0.73	1659690	304	0.40	5450	5520	5450	7120	3840	5480	5459.51	4.14	0	11	5700	5590	5530	5420	5360	5560	5390	57	1640	200	3940	10	1	28500000	1573	-11.92	0.31	12	0.00	-463.00	17623.00	7500	20220726	-26.40	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	7500	-26.40	20220726	4520	22.12	20221013	0.59	N	033920	200	57 억	1180488	N	N	0	N	N
42	20230724	160411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-190	5	-3.35	419946450	76032	260.86	5630	5640	5470	7370	3970	5670	5523.28	4.15	0	-1243	5790	5730	5670	5610	5550	5700	5580	57	1700	200	4080	10	1	28500000	1562	-11.84	0.31	12	0.27	-463.00	17623.00	7500	20220726	-26.93	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7500	-26.93	20220726	4520	21.24	20221013	0.60	N	033920	200	57 억	1182649	N	N	0	N	N
43	20230724	150408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-160	5	-2.82	399082200	72233	247.82	5630	5640	5470	7370	3970	5670	5524.93	4.15	0	863	5790	5730	5670	5610	5550	5700	5580	57	1700	200	4080	10	1	28500000	1570	-11.90	0.31	12	0.25	-463.00	17623.00	7500	20220726	-26.53	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7500	-26.53	20220726	4520	21.90	20221013	0.60	N	033920	200	57 억	1182649	N	N	0	N	N
44	20230724	140407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-190	5	-3.35	334861740	60515	207.62	5630	5640	5470	7370	3970	5670	5533.53	4.15	0	-5469	5790	5730	5670	5610	5550	5700	5580	57	1700	200	4080	10	1	28500000	1562	-11.84	0.31	12	0.21	-463.00	17623.00	7500	20220726	-26.93	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7500	-26.93	20220726	4520	21.24	20221013	0.60	N	033920	200	57 억	1182649	N	N	0	N	N
45	20230724	130409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-150	5	-2.65	308306520	55669	190.99	5630	5640	5480	7370	3970	5670	5538.21	4.15	0	-4723	5790	5730	5670	5610	5550	5700	5580	57	1700	200	4080	10	1	28500000	1573	-11.92	0.31	12	0.20	-463.00	17623.00	7500	20220726	-26.40	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	7500	-26.40	20220726	4520	22.12	20221013	0.60	N	033920	200	57 억	1182649	N	N	0	N	N
46	20230724	120408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-140	5	-2.47	249806810	45027	154.48	5630	5640	5490	7370	3970	5670	5547.93	4.15	0	-4131	5790	5730	5670	5610	5550	5700	5580	57	1700	200	4080	10	1	28500000	1576	-11.94	0.31	12	0.16	-463.00	17623.00	7500	20220726	-26.27	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7500	-26.27	20220726	4520	22.35	20221013	0.60	N	033920	200	57 억	1182649	N	N	0	N	N
47	20230724	110412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-130	5	-2.29	200726850	36120	123.92	5630	5640	5500	7370	3970	5670	5557.22	4.15	0	-1465	5790	5730	5670	5610	5550	5700	5580	57	1700	200	4080	10	1	28500000	1579	-11.97	0.31	12	0.13	-463.00	17623.00	7500	20220726	-26.13	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	7500	-26.13	20220726	4520	22.57	20221013	0.60	N	033920	200	57 억	1182649	N	N	0	N	N
48	20230724	100407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-110	5	-1.94	82950680	14823	50.86	5630	5640	5560	7370	3970	5670	5596.07	4.15	0	-311	5790	5730	5670	5610	5550	5700	5580	57	1700	200	4080	10	1	28500000	1585	-12.01	0.32	12	0.05	-463.00	17623.00	7500	20220726	-25.87	4520	20221013	23.01	6560	-15.24	20230220	4620	20.35	20230103	7500	-25.87	20220726	4520	23.01	20221013	0.60	N	033920	200	57 억	1182649	N	N	0	N	N
49	20230724	090409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-30	5	-0.53	9266420	1648	5.65	5630	5640	5620	7370	3970	5670	5622.80	4.15	0	734	5790	5730	5670	5610	5550	5700	5580	57	1700	200	4080	10	1	28500000	1607	-12.18	0.32	12	0.01	-463.00	17623.00	7500	20220726	-24.80	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	7500	-24.80	20220726	4520	24.78	20221013	0.60	N	033920	200	57 억	1182649	N	N	0	N	N
50	20230721	160405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	-40	5	-0.70	163228770	28852	140.54	5710	5730	5610	7420	4000	5710	5657.45	4.14	0	2207	5783	5746	5703	5666	5623	5725	5645	57	1710	200	4110	10	1	28500000	1616	-12.25	0.32	12	0.10	-463.00	17623.00	7500	20220726	-24.40	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	7500	-24.40	20220726	4520	25.44	20221013	0.59	N	033920	200	57 억	1179186	N	N	10	N	N
51	20230721	150409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	-40	5	-0.70	123925640	21920	106.78	5710	5730	5610	7420	4000	5710	5653.54	4.14	0	2187	5783	5746	5703	5666	5623	5725	5645	57	1710	200	4110	10	1	28500000	1616	-12.25	0.32	12	0.08	-463.00	17623.00	7500	20220726	-24.40	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	7500	-24.40	20220726	4520	25.44	20221013	0.59	N	033920	200	57 억	1179186	N	N	10	N	N
52	20230721	140406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-50	5	-0.88	114688600	20289	98.83	5710	5730	5610	7420	4000	5710	5652.75	4.14	0	1856	5783	5746	5703	5666	5623	5725	5645	57	1710	200	4110	10	1	28500000	1613	-12.22	0.32	12	0.07	-463.00	17623.00	7500	20220726	-24.53	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	7500	-24.53	20220726	4520	25.22	20221013	0.59	N	033920	200	57 억	1179186	N	N	10	N	N
53	20230721	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-20	5	-0.35	110882080	19618	95.56	5710	5730	5610	7420	4000	5710	5652.06	4.14	0	1862	5783	5746	5703	5666	5623	5725	5645	57	1710	200	4110	10	1	28500000	1622	-12.29	0.32	12	0.07	-463.00	17623.00	7500	20220726	-24.13	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	7500	-24.13	20220726	4520	25.88	20221013	0.59	N	033920	200	57 억	1179186	N	N	10	N	N
54	20230721	120411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	-30	5	-0.53	100298760	17752	86.47	5710	5730	5610	7420	4000	5710	5650.00	4.14	0	2316	5783	5746	5703	5666	5623	5725	5645	57	1710	200	4110	10	1	28500000	1619	-12.27	0.32	12	0.06	-463.00	17623.00	7500	20220726	-24.27	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	7500	-24.27	20220726	4520	25.66	20221013	0.59	N	033920	200	57 억	1179186	N	N	10	N	N
55	20230721	110409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-60	5	-1.05	73649440	13059	63.61	5710	5710	5610	7420	4000	5710	5639.75	4.14	0	2944	5783	5746	5703	5666	5623	5725	5645	57	1710	200	4110	10	1	28500000	1610	-12.20	0.32	12	0.05	-463.00	17623.00	7500	20220726	-24.67	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	7500	-24.67	20220726	4520	25.00	20221013	0.59	N	033920	200	57 억	1179186	N	N	10	N	N
56	20230721	100409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-70	5	-1.23	53058370	9413	45.85	5710	5710	5610	7420	4000	5710	5636.71	4.14	0	2869	5783	5746	5703	5666	5623	5725	5645	57	1710	200	4110	10	1	28500000	1607	-12.18	0.32	12	0.03	-463.00	17623.00	7500	20220726	-24.80	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	7500	-24.80	20220726	4520	24.78	20221013	0.59	N	033920	200	57 억	1179186	N	N	10	N	N
57	20230721	090409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-10	5	-0.18	1613000	284	1.38	5710	5710	5660	7420	4000	5710	5679.58	4.14	0	-1	5783	5746	5703	5666	5623	5725	5645	57	1710	200	4110	10	1	28500000	1625	-12.31	0.32	12	0.00	-463.00	17623.00	7500	20220726	-24.00	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7500	-24.00	20220726	4520	26.11	20221013	0.59	N	033920	200	57 억	1179186	N	N	10	N	N
58	20230720	160407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	-10	5	-0.17	114300610	20077	26.02	5720	5740	5660	7430	4010	5720	5692.83	4.13	0	1488	6106	5912	5786	5592	5466	5850	5530	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.07	-463.00	17623.00	7500	20220726	-23.87	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	7500	-23.87	20220726	4520	26.33	20221013	0.59	N	033920	200	57 억	1176765	N	N	10	N	N
59	20230720	150405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	-10	5	-0.17	112062710	19685	25.51	5720	5740	5660	7430	4010	5720	5692.77	4.13	0	1481	6106	5912	5786	5592	5466	5850	5530	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.07	-463.00	17623.00	7500	20220726	-23.87	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	7500	-23.87	20220726	4520	26.33	20221013	0.59	N	033920	200	57 억	1176765	N	N	9	N	N
60	20230720	140404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	0	3	0.00	74590360	13089	16.96	5720	5740	5660	7430	4010	5720	5698.68	4.13	0	133	6106	5912	5786	5592	5466	5850	5530	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.05	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.59	N	033920	200	57 억	1176765	N	N	9	N	N
61	20230720	130404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	10	2	0.17	73807970	12952	16.78	5720	5740	5660	7430	4010	5720	5698.55	4.13	0	128	6106	5912	5786	5592	5466	5850	5530	57	1710	200	4110	10	1	28500000	1633	-12.38	0.33	12	0.05	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.59	N	033920	200	57 억	1176765	N	N	9	N	N
62	20230720	120408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	0	3	0.00	65650380	11521	14.93	5720	5740	5660	7430	4010	5720	5698.29	4.13	0	107	6106	5912	5786	5592	5466	5850	5530	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.04	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.59	N	033920	200	57 억	1176765	N	N	9	N	N
63	20230720	110406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-30	5	-0.52	49182390	8642	11.20	5720	5720	5660	7430	4010	5720	5691.03	4.13	0	506	6106	5912	5786	5592	5466	5850	5530	57	1710	200	4110	10	1	28500000	1622	-12.29	0.32	12	0.03	-463.00	17623.00	7500	20220726	-24.13	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	7500	-24.13	20220726	4520	25.88	20221013	0.59	N	033920	200	57 억	1176765	N	N	9	N	N
64	20230720	100403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-30	5	-0.52	40232560	7069	9.16	5720	5720	5660	7430	4010	5720	5691.33	4.13	0	506	6106	5912	5786	5592	5466	5850	5530	57	1710	200	4110	10	1	28500000	1622	-12.29	0.32	12	0.02	-463.00	17623.00	7500	20220726	-24.13	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	7500	-24.13	20220726	4520	25.88	20221013	0.59	N	033920	200	57 억	1176765	N	N	9	N	N
65	20230720	090403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-60	5	-1.05	4244480	743	0.96	5720	5720	5660	7430	4010	5720	5712.44	4.13	0	-59	6106	5912	5786	5592	5466	5850	5530	57	1710	200	4110	10	1	28500000	1613	-12.22	0.32	12	0.00	-463.00	17623.00	7500	20220726	-24.53	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	7500	-24.53	20220726	4520	25.22	20221013	0.59	N	033920	200	57 억	1176765	N	N	9	N	N
66	20230719	160412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-60	5	-1.04	448645720	77141	130.87	5780	5980	5660	7510	4050	5780	5815.92	4.13	0	-925	6193	5986	5793	5586	5393	6090	5690	57	1730	200	4160	10	1	28500000	1630	-12.35	0.32	12	0.27	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.59	N	033920	200	57 억	1177340	N	N	9	N	N
67	20230719	150410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-40	5	-0.69	430242580	73903	125.38	5780	5980	5680	7510	4050	5780	5821.72	4.13	0	-1173	6193	5986	5793	5586	5393	6090	5690	57	1730	200	4160	10	1	28500000	1636	-12.40	0.33	12	0.26	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.59	N	033920	200	57 억	1177340	N	N	35	N	N
68	20230719	140411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-90	5	-1.56	379083310	64903	110.11	5780	5980	5680	7510	4050	5780	5840.77	4.13	0	-1979	6193	5986	5793	5586	5393	6090	5690	57	1730	200	4160	10	1	28500000	1622	-12.29	0.32	12	0.23	-463.00	17623.00	7500	20220726	-24.13	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	7500	-24.13	20220726	4520	25.88	20221013	0.59	N	033920	200	57 억	1177340	N	N	35	N	N
69	20230719	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-30	5	-0.52	347419700	59344	100.68	5780	5980	5680	7510	4050	5780	5854.34	4.13	0	-3991	6193	5986	5793	5586	5393	6090	5690	57	1730	200	4160	10	1	28500000	1639	-12.42	0.33	12	0.21	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.59	N	033920	200	57 억	1177340	N	N	35	N	N
70	20230719	120410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-60	5	-1.04	345048410	58932	99.98	5780	5980	5680	7510	4050	5780	5855.03	4.13	0	-3968	6193	5986	5793	5586	5393	6090	5690	57	1730	200	4160	10	1	28500000	1630	-12.35	0.32	12	0.21	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.59	N	033920	200	57 억	1177340	N	N	35	N	N
71	20230719	110410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-40	5	-0.69	333945110	56988	96.68	5780	5980	5700	7510	4050	5780	5859.92	4.13	0	-4520	6193	5986	5793	5586	5393	6090	5690	57	1730	200	4160	10	1	28500000	1636	-12.40	0.33	12	0.20	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.59	N	033920	200	57 억	1177340	N	N	35	N	N
72	20230719	100408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-40	5	-0.69	15864060	2773	4.70	5780	5800	5700	7510	4050	5780	5720.90	4.13	0	-380	6193	5986	5793	5586	5393	6090	5690	57	1730	200	4160	10	1	28500000	1636	-12.40	0.33	12	0.01	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.59	N	033920	200	57 억	1177340	N	N	35	N	N
73	20230719	090408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-80	5	-1.38	3254220	569	0.97	5780	5780	5700	7510	4050	5780	5719.19	4.13	0	-109	6193	5986	5793	5586	5393	6090	5690	57	1730	200	4160	10	1	28500000	1625	-12.31	0.32	12	0.00	-463.00	17623.00	7500	20220726	-24.00	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7500	-24.00	20220726	4520	26.11	20221013	0.59	N	033920	200	57 억	1177340	N	N	35	N	N
74	20230718	160407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	60	2	1.05	336527670	58606	259.42	5750	6000	5600	7430	4010	5720	5742.09	4.16	0	-5110	5826	5772	5736	5682	5646	5755	5665	57	1710	200	4110	10	1	28500000	1647	-12.48	0.33	12	0.21	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.60	N	033920	200	57 억	1185780	N	N	35	N	N
75	20230718	150407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-30	5	-0.52	328391900	57192	253.16	5750	6000	5600	7430	4010	5720	5741.92	4.16	0	-5159	5826	5772	5736	5682	5646	5755	5665	57	1710	200	4110	10	1	28500000	1622	-12.29	0.32	12	0.20	-463.00	17623.00	7500	20220726	-24.13	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	7500	-24.13	20220726	4520	25.88	20221013	0.60	N	033920	200	57 억	1185780	N	N	81	N	N
76	20230718	140405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-80	5	-1.40	82734030	14642	64.81	5750	5790	5600	7430	4010	5720	5650.46	4.16	0	1154	5826	5772	5736	5682	5646	5755	5665	57	1710	200	4110	10	1	28500000	1607	-12.18	0.32	12	0.05	-463.00	17623.00	7500	20220726	-24.80	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	7500	-24.80	20220726	4520	24.78	20221013	0.60	N	033920	200	57 억	1185780	N	N	81	N	N
77	20230718	130406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-70	5	-1.22	64468800	11397	50.45	5750	5790	5600	7430	4010	5720	5656.65	4.16	0	-124	5826	5772	5736	5682	5646	5755	5665	57	1710	200	4110	10	1	28500000	1610	-12.20	0.32	12	0.04	-463.00	17623.00	7500	20220726	-24.67	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	7500	-24.67	20220726	4520	25.00	20221013	0.60	N	033920	200	57 억	1185780	N	N	81	N	N
78	20230718	120407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	-40	5	-0.70	29548520	5186	22.96	5750	5790	5640	7430	4010	5720	5697.75	4.16	0	-1779	5826	5772	5736	5682	5646	5755	5665	57	1710	200	4110	10	1	28500000	1619	-12.27	0.32	12	0.02	-463.00	17623.00	7500	20220726	-24.27	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	7500	-24.27	20220726	4520	25.66	20221013	0.60	N	033920	200	57 억	1185780	N	N	81	N	N
79	20230718	110408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-30	5	-0.52	23024900	4033	17.85	5750	5790	5660	7430	4010	5720	5709.12	4.16	0	-1953	5826	5772	5736	5682	5646	5755	5665	57	1710	200	4110	10	1	28500000	1622	-12.29	0.32	12	0.01	-463.00	17623.00	7500	20220726	-24.13	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	7500	-24.13	20220726	4520	25.88	20221013	0.60	N	033920	200	57 억	1185780	N	N	81	N	N
80	20230718	100405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	0	3	0.00	14779220	2583	11.43	5750	5790	5700	7430	4010	5720	5721.73	4.16	0	-1307	5826	5772	5736	5682	5646	5755	5665	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.01	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.60	N	033920	200	57 억	1185780	N	N	81	N	N
81	20230718	090405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	30	2	0.52	1322500	230	1.02	5750	5750	5750	7430	4010	5720	5750.00	4.16	0	-184	5826	5772	5736	5682	5646	5755	5665	57	1710	200	4110	10	1	28500000	1639	-12.42	0.33	12	0.00	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.60	N	033920	200	57 억	1185780	N	N	81	N	N
82	20230717	160406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-80	5	-1.38	127992450	22292	133.25	5790	5790	5700	7540	4060	5800	5741.63	4.15	0	2756	5906	5852	5786	5732	5666	5880	5760	57	1740	200	4170	10	1	28500000	1630	-12.35	0.32	12	0.08	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.62	N	033920	200	57 억	1183079	N	N	81	N	N
83	20230717	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-30	5	-0.52	120052060	20906	124.96	5790	5790	5700	7540	4060	5800	5742.47	4.15	0	3424	5906	5852	5786	5732	5666	5880	5760	57	1740	200	4170	10	1	28500000	1644	-12.46	0.33	12	0.07	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.62	N	033920	200	57 억	1183079	N	N	21	N	N
84	20230717	140406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-70	5	-1.21	82380940	14318	85.58	5790	5790	5700	7540	4060	5800	5753.66	4.15	0	1568	5906	5852	5786	5732	5666	5880	5760	57	1740	200	4170	10	1	28500000	1633	-12.38	0.33	12	0.05	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.62	N	033920	200	57 억	1183079	N	N	21	N	N
85	20230717	130402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-50	5	-0.86	54123720	9396	56.16	5790	5790	5730	7540	4060	5800	5760.29	4.15	0	271	5906	5852	5786	5732	5666	5880	5760	57	1740	200	4170	10	1	28500000	1639	-12.42	0.33	12	0.03	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.62	N	033920	200	57 억	1183079	N	N	21	N	N
86	20230717	120407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-50	5	-0.86	40526910	7026	42.00	5790	5790	5750	7540	4060	5800	5768.13	4.15	0	509	5906	5852	5786	5732	5666	5880	5760	57	1740	200	4170	10	1	28500000	1639	-12.42	0.33	12	0.02	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.62	N	033920	200	57 억	1183079	N	N	21	N	N
87	20230717	110403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-30	5	-0.52	26986350	4673	27.93	5790	5790	5750	7540	4060	5800	5774.95	4.15	0	419	5906	5852	5786	5732	5666	5880	5760	57	1740	200	4170	10	1	28500000	1644	-12.46	0.33	12	0.02	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.62	N	033920	200	57 억	1183079	N	N	21	N	N
88	20230717	100403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-20	5	-0.34	19255080	3332	19.92	5790	5790	5750	7540	4060	5800	5778.84	4.15	0	109	5906	5852	5786	5732	5666	5880	5760	57	1740	200	4170	10	1	28500000	1647	-12.48	0.33	12	0.01	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.62	N	033920	200	57 억	1183079	N	N	21	N	N
89	20230717	090403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-20	5	-0.34	3265260	564	3.37	5790	5790	5780	7540	4060	5800	5789.47	4.15	0	-30	5906	5852	5786	5732	5666	5880	5760	57	1740	200	4170	10	1	28500000	1647	-12.48	0.33	12	0.00	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.62	N	033920	200	57 억	1183079	N	N	21	N	N
90	20230714	160402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	0	3	0.00	96565970	16729	56.05	5790	5840	5720	7540	4060	5800	5771.97	4.17	0	-4805	5886	5842	5796	5752	5706	5865	5775	57	1740	200	4170	10	1	28500000	1653	-12.53	0.33	12	0.06	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.60	N	033920	200	57 억	1188912	N	N	21	N	N
91	20230714	150403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	0	3	0.00	91114690	15787	52.90	5790	5840	5720	7540	4060	5800	5771.50	4.17	0	-4992	5886	5842	5796	5752	5706	5865	5775	57	1740	200	4170	10	1	28500000	1653	-12.53	0.33	12	0.06	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.60	N	033920	200	57 억	1188912	N	N	372	N	N
92	20230714	140405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	-10	5	-0.17	81226500	14076	47.17	5790	5840	5720	7540	4060	5800	5770.57	4.17	0	-4987	5886	5842	5796	5752	5706	5865	5775	57	1740	200	4170	10	1	28500000	1650	-12.51	0.33	12	0.05	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.60	N	033920	200	57 억	1188912	N	N	372	N	N
93	20230714	130401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	-10	5	-0.17	79715610	13815	46.29	5790	5840	5720	7540	4060	5800	5770.22	4.17	0	-5182	5886	5842	5796	5752	5706	5865	5775	57	1740	200	4170	10	1	28500000	1650	-12.51	0.33	12	0.05	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.60	N	033920	200	57 억	1188912	N	N	372	N	N
94	20230714	120401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	-30	5	-0.52	77443800	13422	44.97	5790	5840	5720	7540	4060	5800	5769.92	4.17	0	-5324	5886	5842	5796	5752	5706	5865	5775	57	1740	200	4170	10	1	28500000	1644	-12.46	0.33	12	0.05	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.60	N	033920	200	57 억	1188912	N	N	372	N	N
95	20230714	110403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	-10	5	-0.17	57295640	9920	33.24	5790	5840	5740	7540	4060	5800	5775.77	4.17	0	-5468	5886	5842	5796	5752	5706	5865	5775	57	1740	200	4170	10	1	28500000	1650	-12.51	0.33	12	0.03	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.60	N	033920	200	57 억	1188912	N	N	372	N	N
96	20230714	100406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5760	-40	5	-0.69	35045390	6067	20.33	5790	5840	5750	7540	4060	5800	5776.40	4.17	0	-3962	5886	5842	5796	5752	5706	5865	5775	57	1740	200	4170	10	1	28500000	1642	-12.44	0.33	12	0.02	-463.00	17623.00	7500	20220726	-23.20	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	7500	-23.20	20220726	4520	27.43	20221013	0.60	N	033920	200	57 억	1188912	N	N	372	N	N
97	20230714	090404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	-10	5	-0.17	3588070	620	2.08	5790	5840	5780	7540	4060	5800	5787.21	4.17	0	11	5886	5842	5796	5752	5706	5865	5775	57	1740	200	4170	10	1	28500000	1650	-12.51	0.33	12	0.00	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.60	N	033920	200	57 억	1188912	N	N	372	N	N
98	20230713	160402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	10	2	0.17	172277890	29724	119.45	5790	5840	5750	7520	4060	5790	5795.92	4.15	0	7088	5923	5856	5793	5726	5663	5825	5695	57	1730	200	4160	10	1	28500000	1653	-12.53	0.33	12	0.10	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.60	N	033920	200	57 억	1181643	N	N	372	N	N
99	20230713	150358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	-10	5	-0.17	162371560	28015	112.58	5790	5840	5750	7520	4060	5790	5795.88	4.15	0	6947	5923	5856	5793	5726	5663	5825	5695	57	1730	200	4160	10	1	28500000	1647	-12.48	0.33	12	0.10	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.60	N	033920	200	57 억	1181643	N	N	26	N	N
100	20230713	140358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-40	5	-0.69	134791810	23266	93.50	5790	5830	5750	7520	4060	5790	5793.51	4.15	0	7242	5923	5856	5793	5726	5663	5825	5695	57	1730	200	4160	10	1	28500000	1639	-12.42	0.33	12	0.08	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.60	N	033920	200	57 억	1181643	N	N	26	N	N
101	20230713	130400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	0	3	0.00	104866270	18080	72.66	5790	5830	5770	7520	4060	5790	5800.13	4.15	0	6425	5923	5856	5793	5726	5663	5825	5695	57	1730	200	4160	10	1	28500000	1650	-12.51	0.33	12	0.06	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.60	N	033920	200	57 억	1181643	N	N	26	N	N
102	20230713	120357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	10	2	0.17	98216540	16931	68.04	5790	5830	5770	7520	4060	5790	5800.99	4.15	0	6466	5923	5856	5793	5726	5663	5825	5695	57	1730	200	4160	10	1	28500000	1653	-12.53	0.33	12	0.06	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.60	N	033920	200	57 억	1181643	N	N	26	N	N
103	20230713	110401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	30	2	0.52	94160500	16232	65.23	5790	5830	5770	7520	4060	5790	5800.92	4.15	0	6245	5923	5856	5793	5726	5663	5825	5695	57	1730	200	4160	10	1	28500000	1659	-12.57	0.33	12	0.06	-463.00	17623.00	7500	20220726	-22.40	4520	20221013	28.76	6560	-11.28	20230220	4620	25.97	20230103	7500	-22.40	20220726	4520	28.76	20221013	0.60	N	033920	200	57 억	1181643	N	N	26	N	N
104	20230713	100400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	10	2	0.17	43543520	7506	30.16	5790	5820	5770	7520	4060	5790	5801.16	4.15	0	943	5923	5856	5793	5726	5663	5825	5695	57	1730	200	4160	10	1	28500000	1653	-12.53	0.33	12	0.03	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.60	N	033920	200	57 억	1181643	N	N	26	N	N
105	20230713	090328	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	30	2	0.52	818000	141	0.57	5790	5820	5790	7520	4060	5790	5801.42	4.15	0	21	5923	5856	5793	5726	5663	5825	5695	57	1730	200	4160	10	1	28500000	1659	-12.57	0.33	12	0.00	-463.00	17623.00	7500	20220726	-22.40	4520	20221013	28.76	6560	-11.28	20230220	4620	25.97	20230103	7500	-22.40	20220726	4520	28.76	20221013	0.60	N	033920	200	57 억	1181643	N	N	26	N	N
106	20230712	160357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	20	2	0.35	143522980	24850	58.03	5850	5860	5730	7500	4040	5770	5775.56	4.15	0	-191	5983	5876	5673	5566	5363	5930	5620	57	1730	200	4150	10	1	28500000	1650	-12.51	0.33	12	0.09	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.62	N	033920	200	57 억	1181825	N	N	26	N	N
107	20230712	150356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	0	3	0.00	133845060	23174	54.12	5850	5860	5730	7500	4040	5770	5775.66	4.15	0	-517	5983	5876	5673	5566	5363	5930	5620	57	1730	200	4150	10	1	28500000	1644	-12.46	0.33	12	0.08	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.62	N	033920	200	57 억	1181825	N	N	42	N	N
108	20230712	140355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	0	3	0.00	124024680	21472	50.14	5850	5860	5730	7500	4040	5770	5776.11	4.15	0	-667	5983	5876	5673	5566	5363	5930	5620	57	1730	200	4150	10	1	28500000	1644	-12.46	0.33	12	0.08	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.62	N	033920	200	57 억	1181825	N	N	42	N	N
109	20230712	130356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	0	3	0.00	115946760	20072	46.87	5850	5860	5730	7500	4040	5770	5776.54	4.15	0	-589	5983	5876	5673	5566	5363	5930	5620	57	1730	200	4150	10	1	28500000	1644	-12.46	0.33	12	0.07	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.62	N	033920	200	57 억	1181825	N	N	42	N	N
110	20230712	120357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	0	3	0.00	96774680	16748	39.11	5850	5860	5730	7500	4040	5770	5778.28	4.15	0	528	5983	5876	5673	5566	5363	5930	5620	57	1730	200	4150	10	1	28500000	1644	-12.46	0.33	12	0.06	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.62	N	033920	200	57 억	1181825	N	N	42	N	N
111	20230712	110356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	10	2	0.17	87416420	15116	35.30	5850	5860	5740	7500	4040	5770	5783.04	4.15	0	38	5983	5876	5673	5566	5363	5930	5620	57	1730	200	4150	10	1	28500000	1647	-12.48	0.33	12	0.05	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.62	N	033920	200	57 억	1181825	N	N	42	N	N
112	20230712	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	-20	5	-0.35	51951900	8945	20.89	5850	5860	5750	7500	4040	5770	5807.93	4.15	0	-3713	5983	5876	5673	5566	5363	5930	5620	57	1730	200	4150	10	1	28500000	1639	-12.42	0.33	12	0.03	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.62	N	033920	200	57 억	1181825	N	N	42	N	N
113	20230712	090356	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	40	2	0.69	28108400	4808	11.23	5850	5860	5770	7500	4040	5770	5846.17	4.15	0	-3619	5983	5876	5673	5566	5363	5930	5620	57	1730	200	4150	10	1	28500000	1656	-12.55	0.33	12	0.02	-463.00	17623.00	7500	20220726	-22.53	4520	20221013	28.54	6560	-11.43	20230220	4620	25.76	20230103	7500	-22.53	20220726	4520	28.54	20221013	0.62	N	033920	200	57 억	1181825	N	N	42	N	N
114	20230711	160351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	270	2	4.91	242611380	42823	399.43	5470	5780	5470	7150	3850	5500	5665.30	4.14	0	1976	5620	5560	5490	5430	5360	5590	5460	57	1650	200	3960	10	1	28500000	1644	-12.46	0.33	12	0.15	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.62	N	033920	200	57 억	1179496	N	N	42	N	N
115	20230711	150351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	230	2	4.18	212890950	37658	351.25	5470	5730	5470	7150	3850	5500	5653.27	4.14	0	728	5620	5560	5490	5430	5360	5590	5460	57	1650	200	3960	10	1	28500000	1633	-12.38	0.33	12	0.13	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.62	N	033920	200	57 억	1179496	N	N	0	N	N
116	20230711	140351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	200	2	3.64	174160990	30874	287.98	5470	5700	5470	7150	3850	5500	5641.02	4.14	0	693	5620	5560	5490	5430	5360	5590	5460	57	1650	200	3960	10	1	28500000	1625	-12.31	0.32	12	0.11	-463.00	17623.00	7500	20220726	-24.00	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7500	-24.00	20220726	4520	26.11	20221013	0.62	N	033920	200	57 억	1179496	N	N	0	N	N
117	20230711	130345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	130	2	2.36	146243970	25952	242.07	5470	5680	5470	7150	3850	5500	5635.17	4.14	0	-2001	5620	5560	5490	5430	5360	5590	5460	57	1650	200	3960	10	1	28500000	1605	-12.16	0.32	12	0.09	-463.00	17623.00	7500	20220726	-24.93	4520	20221013	24.56	6560	-14.18	20230220	4620	21.86	20230103	7500	-24.93	20220726	4520	24.56	20221013	0.62	N	033920	200	57 억	1179496	N	N	0	N	N
118	20230711	120354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	170	2	3.09	141443240	25101	234.13	5470	5680	5470	7150	3850	5500	5634.96	4.14	0	-2167	5620	5560	5490	5430	5360	5590	5460	57	1650	200	3960	10	1	28500000	1616	-12.25	0.32	12	0.09	-463.00	17623.00	7500	20220726	-24.40	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	7500	-24.40	20220726	4520	25.44	20221013	0.62	N	033920	200	57 억	1179496	N	N	0	N	N
119	20230711	110355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	180	2	3.27	109974430	19542	182.28	5470	5680	5470	7150	3850	5500	5627.59	4.14	0	-2818	5620	5560	5490	5430	5360	5590	5460	57	1650	200	3960	10	1	28500000	1619	-12.27	0.32	12	0.07	-463.00	17623.00	7500	20220726	-24.27	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	7500	-24.27	20220726	4520	25.66	20221013	0.62	N	033920	200	57 억	1179496	N	N	0	N	N
120	20230711	100353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	100	2	1.82	35268800	6324	58.99	5470	5620	5470	7150	3850	5500	5576.98	4.14	0	-1637	5620	5560	5490	5430	5360	5590	5460	57	1650	200	3960	10	1	28500000	1596	-12.10	0.32	12	0.02	-463.00	17623.00	7500	20220726	-25.33	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	7500	-25.33	20220726	4520	23.89	20221013	0.62	N	033920	200	57 억	1179496	N	N	0	N	N
121	20230711	090353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	30	2	0.55	5131450	937	8.74	5470	5530	5470	7150	3850	5500	5476.47	4.14	0	267	5620	5560	5490	5430	5360	5590	5460	57	1650	200	3960	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	7500	20220726	-26.27	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7500	-26.27	20220726	4520	22.35	20221013	0.62	N	033920	200	57 억	1179496	N	N	0	N	N
122	20230710	160352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	0	3	0.00	58919850	10719	24.82	5420	5550	5420	7150	3850	5500	5496.74	4.13	0	2770	5740	5620	5510	5390	5280	5565	5335	57	1650	200	3960	10	1	28500000	1568	-11.88	0.31	12	0.04	-463.00	17623.00	7500	20220726	-26.67	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7500	-26.67	20220726	4520	21.68	20221013	0.63	N	033920	200	57 억	1176757	N	N	0	N	N
123	20230710	150350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	10	2	0.18	55205290	10044	23.26	5420	5550	5420	7150	3850	5500	5496.35	4.13	0	2695	5740	5620	5510	5390	5280	5565	5335	57	1650	200	3960	10	1	28500000	1570	-11.90	0.31	12	0.04	-463.00	17623.00	7500	20220726	-26.53	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7500	-26.53	20220726	4520	21.90	20221013	0.63	N	033920	200	57 억	1176757	N	N	0	N	N
124	20230710	140348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	50	2	0.91	51305170	9338	21.62	5420	5550	5420	7150	3850	5500	5494.24	4.13	0	2420	5740	5620	5510	5390	5280	5565	5335	57	1650	200	3960	10	1	28500000	1582	-11.99	0.31	12	0.03	-463.00	17623.00	7500	20220726	-26.00	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	7500	-26.00	20220726	4520	22.79	20221013	0.63	N	033920	200	57 억	1176757	N	N	0	N	N
125	20230710	130346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	20	2	0.36	42863460	7811	18.09	5420	5520	5420	7150	3850	5500	5487.58	4.13	0	1491	5740	5620	5510	5390	5280	5565	5335	57	1650	200	3960	10	1	28500000	1573	-11.92	0.31	12	0.03	-463.00	17623.00	7500	20220726	-26.40	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	7500	-26.40	20220726	4520	22.12	20221013	0.63	N	033920	200	57 억	1176757	N	N	0	N	N
126	20230710	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	10	2	0.18	35582820	6490	15.03	5420	5520	5420	7150	3850	5500	5482.71	4.13	0	1327	5740	5620	5510	5390	5280	5565	5335	57	1650	200	3960	10	1	28500000	1570	-11.90	0.31	12	0.02	-463.00	17623.00	7500	20220726	-26.53	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7500	-26.53	20220726	4520	21.90	20221013	0.63	N	033920	200	57 억	1176757	N	N	0	N	N
127	20230710	110353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	10	2	0.18	32792280	5983	13.85	5420	5520	5420	7150	3850	5500	5480.91	4.13	0	1218	5740	5620	5510	5390	5280	5565	5335	57	1650	200	3960	10	1	28500000	1570	-11.90	0.31	12	0.02	-463.00	17623.00	7500	20220726	-26.53	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7500	-26.53	20220726	4520	21.90	20221013	0.63	N	033920	200	57 억	1176757	N	N	0	N	N
128	20230710	100351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	10	2	0.18	24484390	4475	10.36	5420	5510	5420	7150	3850	5500	5471.37	4.13	0	1181	5740	5620	5510	5390	5280	5565	5335	57	1650	200	3960	10	1	28500000	1570	-11.90	0.31	12	0.02	-463.00	17623.00	7500	20220726	-26.53	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7500	-26.53	20220726	4520	21.90	20221013	0.63	N	033920	200	57 억	1176757	N	N	0	N	N
129	20230710	090349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-20	5	-0.36	2561450	472	1.09	5420	5490	5420	7150	3850	5500	5426.80	4.13	0	-3	5740	5620	5510	5390	5280	5565	5335	57	1650	200	3960	10	1	28500000	1562	-11.84	0.31	12	0.00	-463.00	17623.00	7500	20220726	-26.93	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7500	-26.93	20220726	4520	21.24	20221013	0.63	N	033920	200	57 억	1176757	N	N	0	N	N
130	20230707	160345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-30	5	-0.54	235696460	42929	106.64	5630	5630	5400	7180	3880	5530	5490.38	4.14	0	6639	5830	5680	5590	5440	5350	5635	5395	57	1650	200	3980	10	1	28500000	1568	-11.88	0.31	12	0.15	-463.00	17623.00	7500	20220726	-26.67	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7500	-26.67	20220726	4520	21.68	20221013	0.63	N	033920	200	57 억	1178941	N	N	22	N	N
131	20230707	150348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-60	5	-1.08	207383500	37773	93.83	5630	5630	5400	7180	3880	5530	5490.26	4.14	0	6286	5830	5680	5590	5440	5350	5635	5395	57	1650	200	3980	10	1	28500000	1559	-11.81	0.31	12	0.13	-463.00	17623.00	7500	20220726	-27.07	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	7500	-27.07	20220726	4520	21.02	20221013	0.63	N	033920	200	57 억	1178941	N	N	22	N	N
132	20230707	140354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-80	5	-1.45	185657900	33795	83.95	5630	5630	5400	7180	3880	5530	5493.65	4.14	0	4179	5830	5680	5590	5440	5350	5635	5395	57	1650	200	3980	10	1	28500000	1553	-11.77	0.31	12	0.12	-463.00	17623.00	7500	20220726	-27.33	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7500	-27.33	20220726	4520	20.58	20221013	0.63	N	033920	200	57 억	1178941	N	N	22	N	N
133	20230707	130352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-80	5	-1.45	171642800	31227	77.57	5630	5630	5400	7180	3880	5530	5496.62	4.14	0	2222	5830	5680	5590	5440	5350	5635	5395	57	1650	200	3980	10	1	28500000	1553	-11.77	0.31	12	0.11	-463.00	17623.00	7500	20220726	-27.33	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7500	-27.33	20220726	4520	20.58	20221013	0.63	N	033920	200	57 억	1178941	N	N	22	N	N
134	20230707	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-80	5	-1.45	153741630	27945	69.42	5630	5630	5400	7180	3880	5530	5501.58	4.14	0	-71	5830	5680	5590	5440	5350	5635	5395	57	1650	200	3980	10	1	28500000	1553	-11.77	0.31	12	0.10	-463.00	17623.00	7500	20220726	-27.33	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7500	-27.33	20220726	4520	20.58	20221013	0.63	N	033920	200	57 억	1178941	N	N	22	N	N
135	20230707	110351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-50	5	-0.90	137520570	24967	62.02	5630	5630	5400	7180	3880	5530	5508.09	4.14	0	-1615	5830	5680	5590	5440	5350	5635	5395	57	1650	200	3980	10	1	28500000	1562	-11.84	0.31	12	0.09	-463.00	17623.00	7500	20220726	-26.93	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7500	-26.93	20220726	4520	21.24	20221013	0.63	N	033920	200	57 억	1178941	N	N	22	N	N
136	20230707	100350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	42135350	7557	18.77	5630	5630	5500	7180	3880	5530	5575.67	4.14	0	-1671	5830	5680	5590	5440	5350	5635	5395	57	1650	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.03	-463.00	17623.00	7500	20220726	-26.27	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7500	-26.27	20220726	4520	22.35	20221013	0.63	N	033920	200	57 억	1178941	N	N	22	N	N
137	20230707	090348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	50	2	0.90	23481670	4192	10.41	5630	5630	5580	7180	3880	5530	5601.54	4.14	0	-821	5830	5680	5590	5440	5350	5635	5395	57	1650	200	3980	10	1	28500000	1590	-12.05	0.32	12	0.01	-463.00	17623.00	7500	20220726	-25.60	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	7500	-25.60	20220726	4520	23.45	20221013	0.63	N	033920	200	57 억	1178941	N	N	22	N	N
138	20230706	160348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-210	5	-3.66	224799440	40252	162.07	5740	5740	5500	7460	4020	5740	5585.64	4.14	0	1204	5866	5802	5746	5682	5626	5775	5655	57	1720	200	4130	10	1	28500000	1576	-11.94	0.31	12	0.14	-463.00	17623.00	7500	20220726	-26.27	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7500	-26.27	20220726	4520	22.35	20221013	0.63	N	033920	200	57 억	1180230	N	N	22	N	N
139	20230706	150349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	-140	5	-2.44	193693330	34633	139.45	5740	5740	5500	7460	4020	5740	5592.74	4.14	0	424	5866	5802	5746	5682	5626	5775	5655	57	1720	200	4130	10	1	28500000	1596	-12.10	0.32	12	0.12	-463.00	17623.00	7500	20220726	-25.33	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	7500	-25.33	20220726	4520	23.89	20221013	0.63	N	033920	200	57 억	1180230	N	N	0	N	N
140	20230706	140348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-90	5	-1.57	188771040	33753	135.90	5740	5740	5500	7460	4020	5740	5592.72	4.14	0	157	5866	5802	5746	5682	5626	5775	5655	57	1720	200	4130	10	1	28500000	1610	-12.20	0.32	12	0.12	-463.00	17623.00	7500	20220726	-24.67	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	7500	-24.67	20220726	4520	25.00	20221013	0.63	N	033920	200	57 억	1180230	N	N	0	N	N
141	20230706	130347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-80	5	-1.39	49796880	8777	35.34	5740	5740	5640	7460	4020	5740	5673.56	4.14	0	-798	5866	5802	5746	5682	5626	5775	5655	57	1720	200	4130	10	1	28500000	1613	-12.22	0.32	12	0.03	-463.00	17623.00	7500	20220726	-24.53	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	7500	-24.53	20220726	4520	25.22	20221013	0.63	N	033920	200	57 억	1180230	N	N	0	N	N
142	20230706	120348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	-80	5	-1.39	42792770	7540	30.36	5740	5740	5650	7460	4020	5740	5675.43	4.14	0	-203	5866	5802	5746	5682	5626	5775	5655	57	1720	200	4130	10	1	28500000	1613	-12.22	0.32	12	0.03	-463.00	17623.00	7500	20220726	-24.53	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	7500	-24.53	20220726	4520	25.22	20221013	0.63	N	033920	200	57 억	1180230	N	N	0	N	N
143	20230706	110351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5690	-50	5	-0.87	37720500	6645	26.76	5740	5740	5650	7460	4020	5740	5676.52	4.14	0	-261	5866	5802	5746	5682	5626	5775	5655	57	1720	200	4130	10	1	28500000	1622	-12.29	0.32	12	0.02	-463.00	17623.00	7500	20220726	-24.13	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	7500	-24.13	20220726	4520	25.88	20221013	0.63	N	033920	200	57 억	1180230	N	N	0	N	N
144	20230706	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-40	5	-0.70	17004660	2993	12.05	5740	5740	5650	7460	4020	5740	5681.48	4.14	0	-39	5866	5802	5746	5682	5626	5775	5655	57	1720	200	4130	10	1	28500000	1625	-12.31	0.32	12	0.01	-463.00	17623.00	7500	20220726	-24.00	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7500	-24.00	20220726	4520	26.11	20221013	0.63	N	033920	200	57 억	1180230	N	N	0	N	N
145	20230706	090347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	-10	5	-0.17	2311870	404	1.63	5740	5740	5700	7460	4020	5740	5722.45	4.14	0	-263	5866	5802	5746	5682	5626	5775	5655	57	1720	200	4130	10	1	28500000	1633	-12.38	0.33	12	0.00	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.63	N	033920	200	57 억	1180230	N	N	0	N	N
146	20230705	160346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	-10	5	-0.17	142766300	24735	168.38	5750	5810	5690	7470	4030	5750	5772.36	4.13	0	4102	5850	5800	5740	5690	5630	5770	5660	57	1720	200	4140	10	1	28500000	1636	-12.40	0.33	12	0.09	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.64	N	033920	200	57 억	1176204	N	N	0	N	N
147	20230705	150346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	30	2	0.52	128041400	22173	150.94	5750	5810	5690	7470	4030	5750	5774.65	4.13	0	3603	5850	5800	5740	5690	5630	5770	5660	57	1720	200	4140	10	1	28500000	1647	-12.48	0.33	12	0.08	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.64	N	033920	200	57 억	1176204	N	N	0	N	N
148	20230705	140342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	20	2	0.35	119130760	20628	140.42	5750	5810	5690	7470	4030	5750	5775.20	4.13	0	3223	5850	5800	5740	5690	5630	5770	5660	57	1720	200	4140	10	1	28500000	1644	-12.46	0.33	12	0.07	-463.00	17623.00	7500	20220726	-23.07	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	7500	-23.07	20220726	4520	27.65	20221013	0.64	N	033920	200	57 억	1176204	N	N	0	N	N
149	20230705	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	0	3	0.00	117010970	20261	137.92	5750	5810	5690	7470	4030	5750	5775.18	4.13	0	2955	5850	5800	5740	5690	5630	5770	5660	57	1720	200	4140	10	1	28500000	1639	-12.42	0.33	12	0.07	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.64	N	033920	200	57 억	1176204	N	N	0	N	N
150	20230705	120342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	40	2	0.70	103191390	17862	121.59	5750	5810	5690	7470	4030	5750	5777.15	4.13	0	2591	5850	5800	5740	5690	5630	5770	5660	57	1720	200	4140	10	1	28500000	1650	-12.51	0.33	12	0.06	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.64	N	033920	200	57 억	1176204	N	N	0	N	N
151	20230705	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5800	50	2	0.87	87599320	15161	103.21	5750	5810	5690	7470	4030	5750	5777.94	4.13	0	2291	5850	5800	5740	5690	5630	5770	5660	57	1720	200	4140	10	1	28500000	1653	-12.53	0.33	12	0.05	-463.00	17623.00	7500	20220726	-22.67	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	7500	-22.67	20220726	4520	28.32	20221013	0.64	N	033920	200	57 억	1176204	N	N	0	N	N
152	20230705	100343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	40	2	0.70	60192930	10436	71.04	5750	5790	5690	7470	4030	5750	5767.82	4.13	0	1132	5850	5800	5740	5690	5630	5770	5660	57	1720	200	4140	10	1	28500000	1650	-12.51	0.33	12	0.04	-463.00	17623.00	7500	20220726	-22.80	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	7500	-22.80	20220726	4520	28.10	20221013	0.64	N	033920	200	57 억	1176204	N	N	0	N	N
153	20230705	090343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	0	3	0.00	1213250	211	1.44	5750	5750	5750	7470	4030	5750	5750.00	4.13	0	0	5850	5800	5740	5690	5630	5770	5660	57	1720	200	4140	10	1	28500000	1639	-12.42	0.33	12	0.00	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.64	N	033920	200	57 억	1176204	N	N	0	N	N
154	20230704	160342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	40	2	0.70	84101500	14690	49.65	5790	5790	5680	7420	4000	5710	5725.09	4.12	0	952	5830	5770	5700	5640	5570	5800	5670	57	1710	200	4110	10	1	28500000	1639	-12.42	0.33	12	0.05	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.61	N	033920	200	57 억	1175295	N	N	0	N	N
155	20230704	150338	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	40	2	0.70	70981760	12403	41.92	5790	5790	5680	7420	4000	5710	5722.95	4.12	0	679	5830	5770	5700	5640	5570	5800	5670	57	1710	200	4110	10	1	28500000	1639	-12.42	0.33	12	0.04	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.61	N	033920	200	57 억	1175295	N	N	0	N	N
156	20230704	140342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	40	2	0.70	61136290	10688	36.12	5790	5790	5680	7420	4000	5710	5720.09	4.12	0	256	5830	5770	5700	5640	5570	5800	5670	57	1710	200	4110	10	1	28500000	1639	-12.42	0.33	12	0.04	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.61	N	033920	200	57 억	1175295	N	N	0	N	N
157	20230704	130337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	20	2	0.35	44342020	7761	26.23	5790	5790	5680	7420	4000	5710	5713.44	4.12	0	-19	5830	5770	5700	5640	5570	5800	5670	57	1710	200	4110	10	1	28500000	1633	-12.38	0.33	12	0.03	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.61	N	033920	200	57 억	1175295	N	N	0	N	N
158	20230704	120340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	20	2	0.35	34806070	6095	20.60	5790	5790	5680	7420	4000	5710	5710.59	4.12	0	238	5830	5770	5700	5640	5570	5800	5670	57	1710	200	4110	10	1	28500000	1633	-12.38	0.33	12	0.02	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.61	N	033920	200	57 억	1175295	N	N	0	N	N
159	20230704	110336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-10	5	-0.18	17684010	3093	10.45	5790	5790	5690	7420	4000	5710	5717.43	4.12	0	-34	5830	5770	5700	5640	5570	5800	5670	57	1710	200	4110	10	1	28500000	1625	-12.31	0.32	12	0.01	-463.00	17623.00	7500	20220726	-24.00	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7500	-24.00	20220726	4520	26.11	20221013	0.61	N	033920	200	57 억	1175295	N	N	0	N	N
160	20230704	100336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	20	2	0.35	11095490	1941	6.56	5790	5790	5690	7420	4000	5710	5716.38	4.12	0	59	5830	5770	5700	5640	5570	5800	5670	57	1710	200	4110	10	1	28500000	1633	-12.38	0.33	12	0.01	-463.00	17623.00	7500	20220726	-23.60	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7500	-23.60	20220726	4520	26.77	20221013	0.61	N	033920	200	57 억	1175295	N	N	0	N	N
161	20230704	090337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	70	2	1.23	358770	62	0.21	5790	5790	5770	7420	4000	5710	5786.61	4.12	0	-19	5830	5770	5700	5640	5570	5800	5670	57	1710	200	4110	10	1	28500000	1647	-12.48	0.33	12	0.00	-463.00	17623.00	7500	20220726	-22.93	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	7500	-22.93	20220726	4520	27.88	20221013	0.61	N	033920	200	57 억	1175295	N	N	0	N	N
162	20230703	160334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	70	2	1.24	168065290	29518	112.91	5630	5760	5630	7330	3950	5640	5693.02	4.11	0	4567	5740	5690	5590	5540	5440	5715	5565	57	1690	200	4060	10	1	28500000	1627	-12.33	0.32	12	0.10	-463.00	17623.00	7500	20220726	-23.87	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	7500	-23.87	20220726	4520	26.33	20221013	0.64	N	033920	200	57 억	1169933	N	N	0	N	N
163	20230703	150336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	100	2	1.77	149562620	26278	100.51	5630	5760	5630	7330	3950	5640	5691.55	4.11	0	4404	5740	5690	5590	5540	5440	5715	5565	57	1690	200	4060	10	1	28500000	1636	-12.40	0.33	12	0.09	-463.00	17623.00	7500	20220726	-23.47	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	7500	-23.47	20220726	4520	26.99	20221013	0.64	N	033920	200	57 억	1169933	N	N	0	N	N
164	20230703	140335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5750	110	2	1.95	136797870	24048	91.98	5630	5760	5630	7330	3950	5640	5688.53	4.11	0	4300	5740	5690	5590	5540	5440	5715	5565	57	1690	200	4060	10	1	28500000	1639	-12.42	0.33	12	0.08	-463.00	17623.00	7500	20220726	-23.33	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	7500	-23.33	20220726	4520	27.21	20221013	0.64	N	033920	200	57 억	1169933	N	N	0	N	N
165	20230703	130334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	80	2	1.42	105058830	18520	70.84	5630	5720	5630	7330	3950	5640	5672.72	4.11	0	3454	5740	5690	5590	5540	5440	5715	5565	57	1690	200	4060	10	1	28500000	1630	-12.35	0.32	12	0.06	-463.00	17623.00	7500	20220726	-23.73	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7500	-23.73	20220726	4520	26.55	20221013	0.64	N	033920	200	57 억	1169933	N	N	0	N	N
166	20230703	120335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	30	2	0.53	59530710	10517	40.23	5630	5690	5630	7330	3950	5640	5660.43	4.11	0	2584	5740	5690	5590	5540	5440	5715	5565	57	1690	200	4060	10	1	28500000	1616	-12.25	0.32	12	0.04	-463.00	17623.00	7500	20220726	-24.40	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	7500	-24.40	20220726	4520	25.44	20221013	0.64	N	033920	200	57 억	1169933	N	N	0	N	N
167	20230703	110336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	30	2	0.53	51637630	9124	34.90	5630	5690	5630	7330	3950	5640	5659.54	4.11	0	2522	5740	5690	5590	5540	5440	5715	5565	57	1690	200	4060	10	1	28500000	1616	-12.25	0.32	12	0.03	-463.00	17623.00	7500	20220726	-24.40	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	7500	-24.40	20220726	4520	25.44	20221013	0.64	N	033920	200	57 억	1169933	N	N	0	N	N
168	20230703	100330	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	40	2	0.71	32736530	5792	22.15	5630	5680	5630	7330	3950	5640	5652.03	4.11	0	2589	5740	5690	5590	5540	5440	5715	5565	57	1690	200	4060	10	1	28500000	1619	-12.27	0.32	12	0.02	-463.00	17623.00	7500	20220726	-24.27	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	7500	-24.27	20220726	4520	25.66	20221013	0.64	N	033920	200	57 억	1169933	N	N	0	N	N
169	20230703	090330	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	10	2	0.18	10006730	1774	6.79	5630	5650	5630	7330	3950	5640	5640.77	4.11	0	1218	5740	5690	5590	5540	5440	5715	5565	57	1690	200	4060	10	1	28500000	1610	-12.20	0.32	12	0.01	-463.00	17623.00	7500	20220726	-24.67	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	7500	-24.67	20220726	4520	25.00	20221013	0.64	N	033920	200	57 억	1169933	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History