KissMeData/004410/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	160155	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	1	2	0.51	319242959	1609559	121.61	198	201	197	257	139	198	198.34	1.37	0	3984	201	199	197	195	193	200	196	375	59	100	140	1	1	374755559	746	99.50	2.65	12	0.43	2.00	75.00	302	20220803	-34.11	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	302	-34.11	20220803	190	4.74	20230726	0.00	N	004410	100	374 억		5129930	N	N	22	N	00	N
3	20230731	150156	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	1	2	0.51	294327315	1484112	112.13	198	201	197	257	139	198	198.32	1.37	0	4004	201	199	197	195	193	200	196	375	59	100	140	1	1	374755559	746	99.50	2.65	12	0.40	2.00	75.00	302	20220803	-34.11	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	302	-34.11	20220803	190	4.74	20230726	0.00	N	004410	100	374 억		5129930	N	N	141	N	00	N
4	20230731	140156	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	272951562	1376393	103.99	198	201	197	257	139	198	198.31	1.37	0	3954	201	199	197	195	193	200	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.37	2.00	75.00	302	20220803	-34.77	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	302	-34.77	20220803	190	3.68	20230726	0.00	N	004410	100	374 억		5129930	N	N	141	N	00	N
5	20230731	130156	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	218466610	1101084	83.19	198	201	197	257	139	198	198.41	1.37	0	-23363	201	199	197	195	193	200	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.29	2.00	75.00	302	20220803	-34.77	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	302	-34.77	20220803	190	3.68	20230726	0.00	N	004410	100	374 억		5129930	N	N	141	N	00	N
6	20230731	120158	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	209650937	1056415	79.81	198	201	197	257	139	198	198.46	1.37	0	-23363	201	199	197	195	193	200	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.28	2.00	75.00	302	20220803	-34.77	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	302	-34.77	20220803	190	3.68	20230726	0.00	N	004410	100	374 억		5129930	N	N	141	N	00	N
7	20230731	110157	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	190967062	961948	72.68	198	201	197	257	139	198	198.53	1.37	0	-56004	201	199	197	195	193	200	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.26	2.00	75.00	302	20220803	-34.77	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	302	-34.77	20220803	190	3.68	20230726	0.00	N	004410	100	374 억		5129930	N	N	141	N	00	N
8	20230731	100156	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	88797581	445502	33.66	198	201	198	257	139	198	199.34	1.37	0	-74554	201	199	197	195	193	200	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.12	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		5129930	N	N	141	N	00	N
9	20230731	090155	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	5572720	28145	2.13	198	199	198	257	139	198	198.00	1.37	0	-1716	201	199	197	195	193	200	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.01	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		5129930	N	N	141	N	00	N
10	20230728	160156	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	2	2	1.02	257163758	1303219	70.18	196	199	195	254	138	196	197.33	1.34	0	94799	201	198	196	193	191	200	195	375	58	100	140	1	1	374755559	742	99.00	2.64	12	0.35	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		5035181	N	N	141	N	00	N
11	20230728	150155	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	1	2	0.51	224859511	1139346	61.35	196	199	195	254	138	196	197.36	1.34	0	73628	201	198	196	193	191	200	195	375	58	100	140	1	1	374755559	738	98.50	2.63	12	0.30	2.00	75.00	302	20220803	-34.77	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	302	-34.77	20220803	190	3.68	20230726	0.00	N	004410	100	374 억		5035181	N	N	0	N	00	N
12	20230728	140155	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	2	2	1.02	182320338	923935	49.75	196	199	195	254	138	196	197.34	1.34	0	73628	201	198	196	193	191	200	195	375	58	100	140	1	1	374755559	742	99.00	2.64	12	0.25	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		5035181	N	N	0	N	00	N
13	20230728	130155	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	2	2	1.02	153798280	780215	42.01	196	199	195	254	138	196	197.13	1.34	0	62975	201	198	196	193	191	200	195	375	58	100	140	1	1	374755559	742	99.00	2.64	12	0.21	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		5035181	N	N	0	N	00	N
14	20230728	120155	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	1	2	0.51	122164345	619935	33.38	196	199	195	254	138	196	197.07	1.34	0	41116	201	198	196	193	191	200	195	375	58	100	140	1	1	374755559	738	98.50	2.63	12	0.17	2.00	75.00	302	20220803	-34.77	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	302	-34.77	20220803	190	3.68	20230726	0.00	N	004410	100	374 억		5035181	N	N	0	N	00	N
15	20230728	110155	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	2	2	1.02	104899698	532809	28.69	196	199	195	254	138	196	196.89	1.34	0	31516	201	198	196	193	191	200	195	375	58	100	140	1	1	374755559	742	99.00	2.64	12	0.14	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		5035181	N	N	0	N	00	N
16	20230728	100155	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	2	2	1.02	67023303	341037	18.36	196	199	195	254	138	196	196.53	1.34	0	-12396	201	198	196	193	191	200	195	375	58	100	140	1	1	374755559	742	99.00	2.64	12	0.09	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		5035181	N	N	0	N	00	N
17	20230728	090155	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	0	3	0.00	6082692	31015	1.67	196	197	195	254	138	196	196.14	1.34	0	-17441	201	198	196	193	191	200	195	375	58	100	140	1	1	374755559	735	98.00	2.61	12	0.01	2.00	75.00	302	20220803	-35.10	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	302	-35.10	20220803	190	3.16	20230726	0.00	N	004410	100	374 억		5035181	N	N	0	N	00	N
18	20230727	160156	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	4	2	2.08	363853728	1852229	36.11	195	199	194	249	135	192	196.44	1.33	-166933	60793	204	198	194	188	184	196	186	375	57	100	140	1	1	374755559	735	98.00	2.61	12	0.49	2.00	75.00	302	20220803	-35.10	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	302	-35.10	20220803	190	3.16	20230726	0.00	N	004410	100	374 억		4965597	N	N	0	N	00	N
19	20230727	150154	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	4	2	2.08	350325910	1783029	34.76	195	199	194	249	135	192	196.48	1.33	-166933	60794	204	198	194	188	184	196	186	375	57	100	140	1	1	374755559	735	98.00	2.61	12	0.48	2.00	75.00	302	20220803	-35.10	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	302	-35.10	20220803	190	3.16	20230726	0.00	N	004410	100	374 억		4965597	N	N	0	N	00	N
20	20230727	140154	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	5	2	2.60	319063211	1623501	31.65	195	199	194	249	135	192	196.53	1.33	-166933	59895	204	198	194	188	184	196	186	375	57	100	140	1	1	374755559	738	98.50	2.63	12	0.43	2.00	75.00	302	20220803	-34.77	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	302	-34.77	20220803	190	3.68	20230726	0.00	N	004410	100	374 억		4965597	N	N	0	N	00	N
21	20230727	130156	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	4	2	2.08	290046759	1475780	28.77	195	199	194	249	135	192	196.54	1.33	-166933	59496	204	198	194	188	184	196	186	375	57	100	140	1	1	374755559	735	98.00	2.61	12	0.39	2.00	75.00	302	20220803	-35.10	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	302	-35.10	20220803	190	3.16	20230726	0.00	N	004410	100	374 억		4965597	N	N	0	N	00	N
22	20230727	120156	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	6	2	3.12	212460642	1079428	21.04	195	199	194	249	135	192	196.83	1.33	-166933	202155	204	198	194	188	184	196	186	375	57	100	140	1	1	374755559	742	99.00	2.64	12	0.29	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		4965597	N	N	0	N	00	N
23	20230727	110155	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	6	2	3.12	186664064	949177	18.50	195	199	194	249	135	192	196.66	1.33	-166933	221794	204	198	194	188	184	196	186	375	57	100	140	1	1	374755559	742	99.00	2.64	12	0.25	2.00	75.00	302	20220803	-34.44	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	302	-34.44	20220803	190	4.21	20230726	0.00	N	004410	100	374 억		4965597	N	N	0	N	00	N
24	20230727	100156	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	5	2	2.60	85687012	437833	8.53	195	199	194	249	135	192	195.71	1.33	-166933	102189	204	198	194	188	184	196	186	375	57	100	140	1	1	374755559	738	98.50	2.63	12	0.12	2.00	75.00	302	20220803	-34.77	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	302	-34.77	20220803	190	3.68	20230726	0.00	N	004410	100	374 억		4965597	N	N	0	N	00	N
25	20230727	090156	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	2	2	1.04	4865292	24964	0.49	195	195	194	249	135	192	194.89	1.33	-166933	-610	204	198	194	188	184	196	186	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.01	2.00	75.00	302	20220803	-35.76	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	302	-35.76	20220803	190	2.11	20230726	0.00	N	004410	100	374 억		4965597	N	N	0	N	00	N
26	20230726	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	192	-7	5	-3.52	986628187	5113465	240.66	199	200	190	258	140	199	192.95	1.37	0	-166005	203	200	199	196	195	200	196	375	59	100	140	1	1	374755559	720	96.00	2.56	12	1.36	2.00	75.00	302	20220803	-36.42	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	302	-36.42	20220803	190	1.05	20230726	0.00	N	004410	100	374 억		5132530	N	N	0	N	00	N
27	20230726	150156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	192	-7	5	-3.52	963214719	4991711	234.93	199	200	190	258	140	199	192.96	1.37	0	-150590	203	200	199	196	195	200	196	375	59	100	140	1	1	374755559	720	96.00	2.56	12	1.33	2.00	75.00	302	20220803	-36.42	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	302	-36.42	20220803	190	1.05	20230726	0.00	N	004410	100	374 억		5132530	N	N	0	N	00	N
28	20230726	140155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	192	-7	5	-3.52	824618524	4266223	200.79	199	200	190	258	140	199	193.29	1.37	0	-535499	203	200	199	196	195	200	196	375	59	100	140	1	1	374755559	720	96.00	2.56	12	1.14	2.00	75.00	302	20220803	-36.42	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	302	-36.42	20220803	190	1.05	20230726	0.00	N	004410	100	374 억		5132530	N	N	0	N	00	N
29	20230726	130153	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	191	-8	5	-4.02	705339184	3642658	171.44	199	200	190	258	140	199	193.63	1.37	0	-427078	203	200	199	196	195	200	196	375	59	100	140	1	1	374755559	716	95.50	2.55	12	0.97	2.00	75.00	302	20220803	-36.75	190	20230726	0.53	266	-28.20	20230524	190	0.53	20230726	302	-36.75	20220803	190	0.53	20230726	0.00	N	004410	100	374 억		5132530	N	N	0	N	00	N
30	20230726	120154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	192	-7	5	-3.52	608776827	3137066	147.64	199	200	190	258	140	199	194.06	1.37	0	-410318	203	200	199	196	195	200	196	375	59	100	140	1	1	374755559	720	96.00	2.56	12	0.84	2.00	75.00	302	20220803	-36.42	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	302	-36.42	20220803	190	1.05	20230726	0.00	N	004410	100	374 억		5132530	N	N	0	N	00	N
31	20230726	110154	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-6	5	-3.02	452563525	2323183	109.34	199	200	192	258	140	199	194.80	1.37	0	-510034	203	200	199	196	195	200	196	375	59	100	140	1	1	374755559	723	96.50	2.57	12	0.62	2.00	75.00	302	20220803	-36.09	191	20230103	1.05	266	-27.44	20230524	191	1.05	20230103	302	-36.09	20220803	191	1.05	20230103	0.00	N	004410	100	374 억		5132530	N	N	0	N	00	N
32	20230726	100154	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-3	5	-1.51	236317949	1205544	56.74	199	200	194	258	140	199	196.03	1.37	0	-266791	203	200	199	196	195	200	196	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.32	2.00	75.00	302	20220803	-35.10	191	20230103	2.62	266	-26.32	20230524	191	2.62	20230103	302	-35.10	20220803	191	2.62	20230103	0.00	N	004410	100	374 억		5132530	N	N	0	N	00	N
33	20230726	090155	57	100.00	KOSPI		음식료품	N	N	N	N		N	200	1	2	0.50	2962429	14881	0.70	199	200	199	258	140	199	199.07	1.37	0	2	203	200	199	196	195	200	196	375	59	100	140	1	1	374755559	750	100.00	2.67	12	0.00	2.00	75.00	302	20220803	-33.77	191	20230103	4.71	266	-24.81	20230524	191	4.71	20230103	302	-33.77	20220803	191	4.71	20230103	0.00	N	004410	100	374 억		5132530	N	N	0	N	00	N
34	20230725	160153	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	-2	5	-1.00	419930697	2104322	69.86	202	202	198	261	141	201	199.56	1.38	0	-46422	208	204	202	198	196	203	197	375	60	100	140	1	1	374755559	746	99.50	2.65	12	0.56	2.00	75.00	302	20220803	-34.11	191	20230103	4.19	266	-25.19	20230524	191	4.19	20230103	302	-34.11	20220803	191	4.19	20230103	0.00	N	004410	100	374 억		5179708	N	N	0	N	00	N
35	20230725	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	-3	5	-1.49	404690007	2027568	67.31	202	202	198	261	141	201	199.59	1.38	0	-46719	208	204	202	198	196	203	197	375	60	100	140	1	1	374755559	742	99.00	2.64	12	0.54	2.00	75.00	302	20220803	-34.44	191	20230103	3.66	266	-25.56	20230524	191	3.66	20230103	302	-34.44	20220803	191	3.66	20230103	0.00	N	004410	100	374 억		5179708	N	N	0	N	00	N
36	20230725	140153	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	-2	5	-1.00	349335966	1749378	58.08	202	202	198	261	141	201	199.69	1.38	0	-36567	208	204	202	198	196	203	197	375	60	100	140	1	1	374755559	746	99.50	2.65	12	0.47	2.00	75.00	302	20220803	-34.11	191	20230103	4.19	266	-25.19	20230524	191	4.19	20230103	302	-34.11	20220803	191	4.19	20230103	0.00	N	004410	100	374 억		5179708	N	N	0	N	00	N
37	20230725	130154	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	-2	5	-1.00	321855917	1611465	53.50	202	202	198	261	141	201	199.73	1.38	0	-34047	208	204	202	198	196	203	197	375	60	100	140	1	1	374755559	746	99.50	2.65	12	0.43	2.00	75.00	302	20220803	-34.11	191	20230103	4.19	266	-25.19	20230524	191	4.19	20230103	302	-34.11	20220803	191	4.19	20230103	0.00	N	004410	100	374 억		5179708	N	N	0	N	00	N
38	20230725	120154	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	-2	5	-1.00	204471069	1021604	33.92	202	202	199	261	141	201	200.15	1.38	0	-21426	208	204	202	198	196	203	197	375	60	100	140	1	1	374755559	746	99.50	2.65	12	0.27	2.00	75.00	302	20220803	-34.11	191	20230103	4.19	266	-25.19	20230524	191	4.19	20230103	302	-34.11	20220803	191	4.19	20230103	0.00	N	004410	100	374 억		5179708	N	N	0	N	00	N
39	20230725	110154	57	100.00	KOSPI		음식료품	N	N	N	N		N	200	-1	5	-0.50	168954310	843817	28.01	202	202	199	261	141	201	200.23	1.38	0	7408	208	204	202	198	196	203	197	375	60	100	140	1	1	374755559	750	100.00	2.67	12	0.23	2.00	75.00	302	20220803	-33.77	191	20230103	4.71	266	-24.81	20230524	191	4.71	20230103	302	-33.77	20220803	191	4.71	20230103	0.00	N	004410	100	374 억		5179708	N	N	0	N	00	N
40	20230725	100154	57	100.00	KOSPI		음식료품	N	N	N	N		N	201	0	3	0.00	80995012	404026	13.41	202	202	200	261	141	201	200.47	1.38	0	33181	208	204	202	198	196	203	197	375	60	100	140	1	1	374755559	753	100.50	2.68	12	0.11	2.00	75.00	302	20220803	-33.44	191	20230103	5.24	266	-24.44	20230524	191	5.24	20230103	302	-33.44	20220803	191	5.24	20230103	0.00	N	004410	100	374 억		5179708	N	N	0	N	00	N
41	20230725	090154	57	100.00	KOSPI		음식료품	N	N	N	N		N	202	1	2	0.50	4363806	21603	0.72	202	202	202	261	141	201	202.00	1.38	0	-15	208	204	202	198	196	203	197	375	60	100	140	1	1	374755559	757	101.00	2.69	12	0.01	2.00	75.00	302	20220803	-33.11	191	20230103	5.76	266	-24.06	20230524	191	5.76	20230103	302	-33.11	20220803	191	5.76	20230103	0.00	N	004410	100	374 억		5179708	N	N	0	N	00	N
42	20230724	160153	57	100.00	KOSPI		음식료품	N	N	N	N		N	201	-4	5	-1.95	604721853	3005660	200.89	205	206	200	266	144	205	201.19	1.43	0	-167055	211	208	206	203	201	207	202	375	61	100	150	1	1	374755559	753	100.50	2.68	12	0.80	2.00	75.00	302	20220803	-33.44	191	20230103	5.24	266	-24.44	20230524	191	5.24	20230103	302	-33.44	20220803	191	5.24	20230103	0.00	N	004410	100	374 억		5346871	N	N	0	N	00	N
43	20230724	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	201	-4	5	-1.95	589713699	2931041	195.91	205	206	200	266	144	205	201.19	1.43	0	-157903	211	208	206	203	201	207	202	375	61	100	150	1	1	374755559	753	100.50	2.68	12	0.78	2.00	75.00	302	20220803	-33.44	191	20230103	5.24	266	-24.44	20230524	191	5.24	20230103	302	-33.44	20220803	191	5.24	20230103	0.00	N	004410	100	374 억		5346871	N	N	0	N	00	N
44	20230724	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	202	-3	5	-1.46	388351131	1926266	128.75	205	206	201	266	144	205	201.60	1.43	0	-149586	211	208	206	203	201	207	202	375	61	100	150	1	1	374755559	757	101.00	2.69	12	0.51	2.00	75.00	302	20220803	-33.11	191	20230103	5.76	266	-24.06	20230524	191	5.76	20230103	302	-33.11	20220803	191	5.76	20230103	0.00	N	004410	100	374 억		5346871	N	N	0	N	00	N
45	20230724	130153	57	100.00	KOSPI		음식료품	N	N	N	N		N	202	-3	5	-1.46	345788437	1714662	114.60	205	206	201	266	144	205	201.66	1.43	0	-149586	211	208	206	203	201	207	202	375	61	100	150	1	1	374755559	757	101.00	2.69	12	0.46	2.00	75.00	302	20220803	-33.11	191	20230103	5.76	266	-24.06	20230524	191	5.76	20230103	302	-33.11	20220803	191	5.76	20230103	0.00	N	004410	100	374 억		5346871	N	N	0	N	00	N
46	20230724	120153	57	100.00	KOSPI		음식료품	N	N	N	N		N	201	-4	5	-1.95	315561890	1564338	104.56	205	206	201	266	144	205	201.72	1.43	0	-149586	211	208	206	203	201	207	202	375	61	100	150	1	1	374755559	753	100.50	2.68	12	0.42	2.00	75.00	302	20220803	-33.44	191	20230103	5.24	266	-24.44	20230524	191	5.24	20230103	302	-33.44	20220803	191	5.24	20230103	0.00	N	004410	100	374 억		5346871	N	N	0	N	00	N
47	20230724	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	201	-4	5	-1.95	261441911	1295332	86.58	205	206	201	266	144	205	201.83	1.43	0	-149586	211	208	206	203	201	207	202	375	61	100	150	1	1	374755559	753	100.50	2.68	12	0.35	2.00	75.00	302	20220803	-33.44	191	20230103	5.24	266	-24.44	20230524	191	5.24	20230103	302	-33.44	20220803	191	5.24	20230103	0.00	N	004410	100	374 억		5346871	N	N	0	N	00	N
48	20230724	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	201	-4	5	-1.95	186762765	924030	61.76	205	206	201	266	144	205	202.11	1.43	0	-149515	211	208	206	203	201	207	202	375	61	100	150	1	1	374755559	753	100.50	2.68	12	0.25	2.00	75.00	302	20220803	-33.44	191	20230103	5.24	266	-24.44	20230524	191	5.24	20230103	302	-33.44	20220803	191	5.24	20230103	0.00	N	004410	100	374 억		5346871	N	N	0	N	00	N
49	20230724	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-1	5	-0.49	4458461	21778	1.46	205	206	204	266	144	205	204.69	1.43	0	-1365	211	208	206	203	201	207	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.01	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5346871	N	N	0	N	00	N
50	20230721	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-3	5	-1.44	303425944	1475909	80.94	208	209	204	270	146	208	205.59	1.45	0	-84802	210	208	207	205	204	210	207	375	62	100	150	1	1	374755559	768	102.50	2.73	12	0.39	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5431921	N	N	124	N	00	N
51	20230721	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-3	5	-1.44	284292512	1382632	75.83	208	209	204	270	146	208	205.62	1.45	0	-85072	210	208	207	205	204	210	207	375	62	100	150	1	1	374755559	768	102.50	2.73	12	0.37	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5431921	N	N	124	N	00	N
52	20230721	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-3	5	-1.44	264759749	1287349	70.60	208	209	204	270	146	208	205.66	1.45	0	-85588	210	208	207	205	204	210	207	375	62	100	150	1	1	374755559	768	102.50	2.73	12	0.34	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5431921	N	N	124	N	00	N
53	20230721	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-3	5	-1.44	228835134	1111763	60.97	208	209	204	270	146	208	205.83	1.45	0	-84773	210	208	207	205	204	210	207	375	62	100	150	1	1	374755559	768	102.50	2.73	12	0.30	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5431921	N	N	124	N	00	N
54	20230721	120153	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-3	5	-1.44	206612026	1003400	55.03	208	209	205	270	146	208	205.91	1.45	0	-83884	210	208	207	205	204	210	207	375	62	100	150	1	1	374755559	768	102.50	2.73	12	0.27	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5431921	N	N	124	N	00	N
55	20230721	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	-1	5	-0.48	143182831	694236	38.07	208	209	205	270	146	208	206.25	1.45	0	-89989	210	208	207	205	204	210	207	375	62	100	150	1	1	374755559	776	103.50	2.76	12	0.19	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5431921	N	N	124	N	00	N
56	20230721	100153	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	-2	5	-0.96	112984349	547588	30.03	208	209	205	270	146	208	206.33	1.45	0	-89989	210	208	207	205	204	210	207	375	62	100	150	1	1	374755559	772	103.00	2.75	12	0.15	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5431921	N	N	124	N	00	N
57	20230721	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	-1	5	-0.48	8521988	41034	2.25	208	208	207	270	146	208	207.68	1.45	0	0	210	208	207	205	204	210	207	375	62	100	150	1	1	374755559	776	103.50	2.76	12	0.01	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5431921	N	N	124	N	00	N
58	20230720	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	208	2	2	0.97	371687885	1791773	86.14	206	209	206	267	145	206	207.44	1.40	0	203476	212	208	206	202	200	208	202	375	61	100	150	1	1	374755559	779	104.00	2.77	12	0.48	2.00	75.00	302	20220803	-31.13	191	20230103	8.90	266	-21.80	20230524	191	8.90	20230103	302	-31.13	20220803	191	8.90	20230103	0.00	N	004410	100	374 억		5228534	N	N	124	N	00	N
59	20230720	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	360960231	1740149	83.66	206	209	206	267	145	206	207.43	1.40	0	204435	212	208	206	202	200	208	202	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.46	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5228534	N	N	125	N	00	N
60	20230720	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	312647168	1507811	72.49	206	209	206	267	145	206	207.35	1.40	0	231205	212	208	206	202	200	208	202	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.40	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5228534	N	N	125	N	00	N
61	20230720	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	208	2	2	0.97	288113945	1389590	66.81	206	209	206	267	145	206	207.34	1.40	0	231205	212	208	206	202	200	208	202	375	61	100	150	1	1	374755559	779	104.00	2.77	12	0.37	2.00	75.00	302	20220803	-31.13	191	20230103	8.90	266	-21.80	20230524	191	8.90	20230103	302	-31.13	20220803	191	8.90	20230103	0.00	N	004410	100	374 억		5228534	N	N	125	N	00	N
62	20230720	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	273551524	1319352	63.43	206	209	206	267	145	206	207.34	1.40	0	231205	212	208	206	202	200	208	202	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.35	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5228534	N	N	125	N	00	N
63	20230720	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	237856624	1147285	55.16	206	209	206	267	145	206	207.32	1.40	0	190648	212	208	206	202	200	208	202	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.31	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5228534	N	N	125	N	00	N
64	20230720	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	138506192	666993	32.07	206	209	206	267	145	206	207.66	1.40	0	95464	212	208	206	202	200	208	202	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.18	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5228534	N	N	125	N	00	N
65	20230720	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	15237646	73592	3.54	206	208	206	267	145	206	207.06	1.40	0	-3738	212	208	206	202	200	208	202	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.02	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5228534	N	N	125	N	00	N
66	20230719	160154	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	-3	5	-1.44	426987535	2078536	45.94	209	210	204	271	147	209	205.43	1.49	0	-329343	221	215	210	204	199	218	207	375	62	100	150	1	1	374755559	772	103.00	2.75	12	0.55	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5574327	N	N	125	N	00	N
67	20230719	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-4	5	-1.91	402267478	1958085	43.28	209	210	204	271	147	209	205.44	1.49	0	-327243	221	215	210	204	199	218	207	375	62	100	150	1	1	374755559	768	102.50	2.73	12	0.52	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5574327	N	N	452	N	00	N
68	20230719	140154	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-4	5	-1.91	380993720	1854421	40.99	209	210	204	271	147	209	205.45	1.49	0	-327243	221	215	210	204	199	218	207	375	62	100	150	1	1	374755559	768	102.50	2.73	12	0.49	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5574327	N	N	452	N	00	N
69	20230719	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	-3	5	-1.44	362366937	1763648	38.98	209	210	204	271	147	209	205.46	1.49	0	-326014	221	215	210	204	199	218	207	375	62	100	150	1	1	374755559	772	103.00	2.75	12	0.47	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5574327	N	N	452	N	00	N
70	20230719	120153	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-5	5	-2.39	322220616	1567814	34.65	209	210	204	271	147	209	205.52	1.49	0	-310518	221	215	210	204	199	218	207	375	62	100	150	1	1	374755559	765	102.00	2.72	12	0.42	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5574327	N	N	452	N	00	N
71	20230719	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	-2	5	-0.96	201607721	977853	21.61	209	210	205	271	147	209	206.17	1.49	0	-290371	221	215	210	204	199	218	207	375	62	100	150	1	1	374755559	776	103.50	2.76	12	0.26	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5574327	N	N	452	N	00	N
72	20230719	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-4	5	-1.91	148135317	717718	15.86	209	210	205	271	147	209	206.40	1.49	0	-274433	221	215	210	204	199	218	207	375	62	100	150	1	1	374755559	768	102.50	2.73	12	0.19	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5574327	N	N	452	N	00	N
73	20230719	090153	57	100.00	KOSPI		음식료품	N	N	N	N		N	209	0	3	0.00	17241236	82489	1.82	209	210	209	271	147	209	209.01	1.49	0	-53839	221	215	210	204	199	218	207	375	62	100	150	1	1	374755559	783	104.50	2.79	12	0.02	2.00	75.00	302	20220803	-30.79	191	20230103	9.42	266	-21.43	20230524	191	9.42	20230103	302	-30.79	20220803	191	9.42	20230103	0.00	N	004410	100	374 억		5574327	N	N	452	N	00	N
74	20230718	160153	57	100.00	KOSPI		음식료품	N	N	N	N		N	209	5	2	2.45	946764738	4517612	340.51	206	216	205	265	143	204	209.57	1.41	0	289249	207	205	203	201	199	206	202	375	61	100	150	1	1	374755559	783	104.50	2.79	12	1.21	2.00	75.00	302	20220803	-30.79	191	20230103	9.42	266	-21.43	20230524	191	9.42	20230103	302	-30.79	20220803	191	9.42	20230103	0.00	N	004410	100	374 억		5286704	N	N	452	N	00	N
75	20230718	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	210	6	2	2.94	924968081	4413309	332.64	206	216	205	265	143	204	209.59	1.41	0	287542	207	205	203	201	199	206	202	375	61	100	150	1	1	374755559	787	105.00	2.80	12	1.18	2.00	75.00	302	20220803	-30.46	191	20230103	9.95	266	-21.05	20230524	191	9.95	20230103	302	-30.46	20220803	191	9.95	20230103	0.00	N	004410	100	374 억		5286704	N	N	1063	N	00	N
76	20230718	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	211	7	2	3.43	869631252	4149957	312.79	206	216	205	265	143	204	209.55	1.41	0	301878	207	205	203	201	199	206	202	375	61	100	150	1	1	374755559	791	105.50	2.81	12	1.11	2.00	75.00	302	20220803	-30.13	191	20230103	10.47	266	-20.68	20230524	191	10.47	20230103	302	-30.13	20220803	191	10.47	20230103	0.00	N	004410	100	374 억		5286704	N	N	1063	N	00	N
77	20230718	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	210	6	2	2.94	808563807	3859189	290.88	206	216	205	265	143	204	209.52	1.41	0	300300	207	205	203	201	199	206	202	375	61	100	150	1	1	374755559	787	105.00	2.80	12	1.03	2.00	75.00	302	20220803	-30.46	191	20230103	9.95	266	-21.05	20230524	191	9.95	20230103	302	-30.46	20220803	191	9.95	20230103	0.00	N	004410	100	374 억		5286704	N	N	1063	N	00	N
78	20230718	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	208	4	2	1.96	409260224	1973128	148.72	206	210	205	265	143	204	207.42	1.41	0	117956	207	205	203	201	199	206	202	375	61	100	150	1	1	374755559	779	104.00	2.77	12	0.53	2.00	75.00	302	20220803	-31.13	191	20230103	8.90	266	-21.80	20230524	191	8.90	20230103	302	-31.13	20220803	191	8.90	20230103	0.00	N	004410	100	374 억		5286704	N	N	1063	N	00	N
79	20230718	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	3	2	1.47	325310159	1569126	118.27	206	210	205	265	143	204	207.32	1.41	0	119423	207	205	203	201	199	206	202	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.42	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5286704	N	N	1063	N	00	N
80	20230718	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	2	2	0.98	258394759	1245937	93.91	206	210	205	265	143	204	207.39	1.41	0	119959	207	205	203	201	199	206	202	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.33	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5286704	N	N	1063	N	00	N
81	20230718	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	208	4	2	1.96	36025916	174379	13.14	206	208	206	265	143	204	206.60	1.41	0	12723	207	205	203	201	199	206	202	375	61	100	150	1	1	374755559	779	104.00	2.77	12	0.05	2.00	75.00	302	20220803	-31.13	191	20230103	8.90	266	-21.80	20230524	191	8.90	20230103	302	-31.13	20220803	191	8.90	20230103	0.00	N	004410	100	374 억		5286704	N	N	1063	N	00	N
82	20230717	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	1	2	0.49	268958462	1324179	72.59	203	205	201	263	143	203	203.11	1.36	0	204858	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	765	102.00	2.72	12	0.35	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5081716	N	N	1063	N	00	N
83	20230717	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	2	2	0.99	256088659	1261109	69.13	203	205	201	263	143	203	203.07	1.36	0	204857	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	768	102.50	2.73	12	0.34	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5081716	N	N	271	N	00	N
84	20230717	140153	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	2	2	0.99	230978222	1138050	62.39	203	205	201	263	143	203	202.96	1.36	0	167813	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	768	102.50	2.73	12	0.30	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5081716	N	N	271	N	00	N
85	20230717	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	1	2	0.49	193408651	953591	52.27	203	205	201	263	143	203	202.82	1.36	0	148626	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	765	102.00	2.72	12	0.25	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5081716	N	N	271	N	00	N
86	20230717	120153	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	2	2	0.99	173418218	855849	46.92	203	205	201	263	143	203	202.63	1.36	0	127182	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	768	102.50	2.73	12	0.23	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5081716	N	N	271	N	00	N
87	20230717	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	1	2	0.49	147717985	729648	40.00	203	204	201	263	143	203	202.45	1.36	0	113819	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	765	102.00	2.72	12	0.19	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5081716	N	N	271	N	00	N
88	20230717	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	203	0	3	0.00	124838842	617027	33.82	203	204	201	263	143	203	202.32	1.36	0	61483	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	761	101.50	2.71	12	0.16	2.00	75.00	302	20220803	-32.78	191	20230103	6.28	266	-23.68	20230524	191	6.28	20230103	302	-32.78	20220803	191	6.28	20230103	0.00	N	004410	100	374 억		5081716	N	N	271	N	00	N
89	20230717	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	202	-1	5	-0.49	6724292	33159	1.82	203	203	202	263	143	203	202.79	1.36	0	-2307	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	757	101.00	2.69	12	0.01	2.00	75.00	302	20220803	-33.11	191	20230103	5.76	266	-24.06	20230524	191	5.76	20230103	302	-33.11	20220803	191	5.76	20230103	0.00	N	004410	100	374 억		5081716	N	N	271	N	00	N
90	20230714	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	203	-1	5	-0.49	358117467	1762353	106.39	204	206	202	265	143	204	203.20	1.40	0	-165588	208	206	205	203	202	205	202	375	61	100	150	1	1	374755559	761	101.50	2.71	12	0.47	2.00	75.00	302	20220803	-32.78	191	20230103	6.28	266	-23.68	20230524	191	6.28	20230103	302	-32.78	20220803	191	6.28	20230103	0.00	N	004410	100	374 억		5247056	N	N	271	N	00	N
91	20230714	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	1	2	0.49	328586788	1617332	97.63	204	205	202	265	143	204	203.17	1.40	0	-165365	208	206	205	203	202	205	202	375	61	100	150	1	1	374755559	768	102.50	2.73	12	0.43	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5247056	N	N	4845	N	00	N
92	20230714	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	0	3	0.00	295786390	1456522	87.92	204	205	202	265	143	204	203.08	1.40	0	-171078	208	206	205	203	202	205	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.39	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5247056	N	N	4845	N	00	N
93	20230714	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	0	3	0.00	276328961	1360962	82.16	204	205	202	265	143	204	203.04	1.40	0	-171078	208	206	205	203	202	205	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.36	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5247056	N	N	4845	N	00	N
94	20230714	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	0	3	0.00	249747405	1230613	74.29	204	205	202	265	143	204	202.95	1.40	0	-171078	208	206	205	203	202	205	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.33	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5247056	N	N	4845	N	00	N
95	20230714	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	0	3	0.00	229223741	1129649	68.19	204	205	202	265	143	204	202.92	1.40	0	-171078	208	206	205	203	202	205	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.30	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5247056	N	N	4845	N	00	N
96	20230714	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	202	-2	5	-0.98	133930331	658626	39.76	204	205	202	265	143	204	203.35	1.40	0	-138735	208	206	205	203	202	205	202	375	61	100	150	1	1	374755559	757	101.00	2.69	12	0.18	2.00	75.00	302	20220803	-33.11	191	20230103	5.76	266	-24.06	20230524	191	5.76	20230103	302	-33.11	20220803	191	5.76	20230103	0.00	N	004410	100	374 억		5247056	N	N	4845	N	00	N
97	20230714	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	1	2	0.49	13121083	64314	3.88	204	205	203	265	143	204	204.02	1.40	0	-7455	208	206	205	203	202	205	202	375	61	100	150	1	1	374755559	768	102.50	2.73	12	0.02	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5247056	N	N	4845	N	00	N
98	20230713	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	325795013	1586442	101.80	207	207	204	267	145	206	205.36	1.43	0	-122595	208	206	205	203	202	207	204	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.42	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5366141	N	N	4845	N	00	N
99	20230713	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	315279971	1534956	98.50	207	207	204	267	145	206	205.40	1.43	0	-116254	208	206	205	203	202	207	204	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.41	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5366141	N	N	321	N	00	N
100	20230713	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	281858795	1371824	88.03	207	207	204	267	145	206	205.46	1.43	0	-32345	208	206	205	203	202	207	204	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.37	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5366141	N	N	321	N	00	N
101	20230713	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	251016195	1221414	78.38	207	207	204	267	145	206	205.51	1.43	0	-10768	208	206	205	203	202	207	204	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.33	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5366141	N	N	321	N	00	N
102	20230713	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	168316921	818254	52.51	207	207	205	267	145	206	205.70	1.43	0	13838	208	206	205	203	202	207	204	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.22	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5366141	N	N	321	N	00	N
103	20230713	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	143803381	699215	44.87	207	207	205	267	145	206	205.66	1.43	0	42439	208	206	205	203	202	207	204	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.19	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5366141	N	N	321	N	00	N
104	20230713	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	67977593	330118	21.18	207	207	205	267	145	206	205.92	1.43	0	7514	208	206	205	203	202	207	204	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.09	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5366141	N	N	321	N	00	N
105	20230713	090141	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	1900360	9183	0.59	207	207	206	267	145	206	206.94	1.43	0	-816	208	206	205	203	202	207	204	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.00	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5366141	N	N	321	N	00	N
106	20230712	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	314023382	1533349	122.02	206	207	204	267	145	206	204.80	1.42	0	58528	209	207	206	204	203	207	204	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.41	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5307379	N	N	321	N	00	N
107	20230712	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-1	5	-0.49	281758073	1376549	109.54	206	207	204	267	145	206	204.68	1.42	0	83563	209	207	206	204	203	207	204	375	61	100	150	1	1	374755559	768	102.50	2.73	12	0.37	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5307379	N	N	568	N	00	N
108	20230712	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-1	5	-0.49	251557569	1228904	97.79	206	207	204	267	145	206	204.70	1.42	0	115678	209	207	206	204	203	207	204	375	61	100	150	1	1	374755559	768	102.50	2.73	12	0.33	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5307379	N	N	568	N	00	N
109	20230712	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-1	5	-0.49	223790306	1093070	86.98	206	207	204	267	145	206	204.74	1.42	0	115678	209	207	206	204	203	207	204	375	61	100	150	1	1	374755559	768	102.50	2.73	12	0.29	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5307379	N	N	568	N	00	N
110	20230712	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	213230371	1041483	82.88	206	207	204	267	145	206	204.74	1.42	0	115678	209	207	206	204	203	207	204	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.28	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5307379	N	N	568	N	00	N
111	20230712	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-1	5	-0.49	178306259	870464	69.27	206	207	204	267	145	206	204.84	1.42	0	115679	209	207	206	204	203	207	204	375	61	100	150	1	1	374755559	768	102.50	2.73	12	0.23	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5307379	N	N	568	N	00	N
112	20230712	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	115576801	564123	44.89	206	207	204	267	145	206	204.88	1.42	0	136798	209	207	206	204	203	207	204	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.15	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5307379	N	N	568	N	00	N
113	20230712	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	5532546	26857	2.14	206	207	206	267	145	206	206.00	1.42	0	0	209	207	206	204	203	207	204	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.01	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5307379	N	N	568	N	00	N
114	20230711	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	252862002	1226912	100.16	206	208	205	267	145	206	206.10	1.45	0	-138467	212	209	205	202	198	210	203	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.33	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5445846	N	N	568	N	00	N
115	20230711	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	237519666	1152220	94.06	206	208	205	267	145	206	206.14	1.45	0	-137582	212	209	205	202	198	210	203	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.31	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5445846	N	N	0	N	00	N
116	20230711	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	201704200	977667	79.81	206	208	205	267	145	206	206.31	1.45	0	-126094	212	209	205	202	198	210	203	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.26	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5445846	N	N	0	N	00	N
117	20230711	130147	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	159384411	772047	63.03	206	208	205	267	145	206	206.44	1.45	0	-83094	212	209	205	202	198	210	203	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.21	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5445846	N	N	0	N	00	N
118	20230711	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	142243174	688732	56.22	206	208	206	267	145	206	206.53	1.45	0	-37207	212	209	205	202	198	210	203	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.18	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5445846	N	N	0	N	00	N
119	20230711	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	1	2	0.49	81238723	393341	32.11	206	207	206	267	145	206	206.54	1.45	0	7329	212	209	205	202	198	210	203	375	61	100	150	1	1	374755559	776	103.50	2.76	12	0.10	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5445846	N	N	0	N	00	N
120	20230711	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	42283890	204784	16.72	206	207	206	267	145	206	206.48	1.45	0	8806	212	209	205	202	198	210	203	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.05	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5445846	N	N	0	N	00	N
121	20230711	090148	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	0	3	0.00	1087105	5277	0.43	206	207	206	267	145	206	206.01	1.45	0	-700	212	209	205	202	198	210	203	375	61	100	150	1	1	374755559	772	103.00	2.75	12	0.00	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5445846	N	N	0	N	00	N
122	20230710	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	3	2	1.48	250455862	1222132	68.53	202	208	201	263	143	203	204.95	1.48	0	-100374	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	772	103.00	2.75	12	0.33	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5546102	N	N	1	N	00	N
123	20230710	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	3	2	1.48	243354477	1187573	66.59	202	208	201	263	143	203	204.94	1.48	0	-100456	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	772	103.00	2.75	12	0.32	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5546102	N	N	1	N	00	N
124	20230710	140146	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	2	2	0.99	225402465	1100051	61.68	202	208	201	263	143	203	204.92	1.48	0	-100456	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	768	102.50	2.73	12	0.29	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5546102	N	N	1	N	00	N
125	20230710	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	3	2	1.48	202558849	988675	55.44	202	208	201	263	143	203	204.90	1.48	0	-100306	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	772	103.00	2.75	12	0.26	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5546102	N	N	1	N	00	N
126	20230710	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	3	2	1.48	182749451	892268	50.03	202	208	201	263	143	203	204.84	1.48	0	-102236	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	772	103.00	2.75	12	0.24	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5546102	N	N	1	N	00	N
127	20230710	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	3	2	1.48	162569749	794128	44.53	202	208	201	263	143	203	204.74	1.48	0	-97031	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	772	103.00	2.75	12	0.21	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5546102	N	N	1	N	00	N
128	20230710	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	2	2	0.99	139085852	679857	38.12	202	208	201	263	143	203	204.61	1.48	0	-82692	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	768	102.50	2.73	12	0.18	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5546102	N	N	1	N	00	N
129	20230710	090148	57	100.00	KOSPI		음식료품	N	N	N	N		N	202	-1	5	-0.49	10919485	54022	3.03	202	203	201	263	143	203	201.90	1.48	0	10453	207	204	203	200	199	204	200	375	60	100	150	1	1	374755559	757	101.00	2.69	12	0.01	2.00	75.00	302	20220803	-33.11	191	20230103	5.76	266	-24.06	20230524	191	5.76	20230103	302	-33.11	20220803	191	5.76	20230103	0.00	N	004410	100	374 억		5546102	N	N	1	N	00	N
130	20230707	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	203	-3	5	-1.46	343294127	1687680	46.57	205	206	202	267	145	206	203.41	1.50	0	-143982	214	209	207	202	200	209	202	375	61	100	150	1	1	374755559	761	101.50	2.71	12	0.45	2.00	75.00	302	20220803	-32.78	191	20230103	6.28	266	-23.68	20230524	191	6.28	20230103	302	-32.78	20220803	191	6.28	20230103	0.00	N	004410	100	374 억		5638397	N	N	1	N	00	N
131	20230707	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	302582898	1487115	41.03	205	206	202	267	145	206	203.47	1.50	0	-117373	214	209	207	202	200	209	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.40	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5638397	N	N	295	N	00	N
132	20230707	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	283127469	1391410	38.39	205	206	202	267	145	206	203.48	1.50	0	-106663	214	209	207	202	200	209	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.37	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5638397	N	N	295	N	00	N
133	20230707	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	203	-3	5	-1.46	247723656	1217112	33.58	205	206	202	267	145	206	203.53	1.50	0	-49432	214	209	207	202	200	209	202	375	61	100	150	1	1	374755559	761	101.50	2.71	12	0.32	2.00	75.00	302	20220803	-32.78	191	20230103	6.28	266	-23.68	20230524	191	6.28	20230103	302	-32.78	20220803	191	6.28	20230103	0.00	N	004410	100	374 억		5638397	N	N	295	N	00	N
134	20230707	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	196281760	963915	26.60	205	206	202	267	145	206	203.63	1.50	0	-46113	214	209	207	202	200	209	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.26	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5638397	N	N	295	N	00	N
135	20230707	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	162634238	798368	22.03	205	206	202	267	145	206	203.71	1.50	0	-2841	214	209	207	202	200	209	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.21	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5638397	N	N	295	N	00	N
136	20230707	100148	57	100.00	KOSPI		음식료품	N	N	N	N		N	204	-2	5	-0.97	110166589	540082	14.90	205	206	202	267	145	206	203.98	1.50	0	25205	214	209	207	202	200	209	202	375	61	100	150	1	1	374755559	765	102.00	2.72	12	0.14	2.00	75.00	302	20220803	-32.45	191	20230103	6.81	266	-23.31	20230524	191	6.81	20230103	302	-32.45	20220803	191	6.81	20230103	0.00	N	004410	100	374 억		5638397	N	N	295	N	00	N
137	20230707	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-1	5	-0.49	3275143	15976	0.44	205	206	205	267	145	206	205.00	1.50	0	-6934	214	209	207	202	200	209	202	375	61	100	150	1	1	374755559	768	102.50	2.73	12	0.00	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5638397	N	N	295	N	00	N
138	20230706	160145	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	-5	5	-2.37	744167144	3596601	173.97	211	212	205	274	148	211	206.91	1.57	0	-241738	214	212	211	209	208	212	209	375	63	100	150	1	1	374755559	772	103.00	2.75	12	0.96	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5900135	N	N	295	N	00	N
139	20230706	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	206	-5	5	-2.37	724072310	3498986	169.24	211	212	205	274	148	211	206.94	1.57	0	-236480	214	212	211	209	208	212	209	375	63	100	150	1	1	374755559	772	103.00	2.75	12	0.93	2.00	75.00	302	20220803	-31.79	191	20230103	7.85	266	-22.56	20230524	191	7.85	20230103	302	-31.79	20220803	191	7.85	20230103	0.00	N	004410	100	374 억		5900135	N	N	0	N	00	N
140	20230706	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	205	-6	5	-2.84	674146729	3256179	157.50	211	212	205	274	148	211	207.04	1.57	0	-216847	214	212	211	209	208	212	209	375	63	100	150	1	1	374755559	768	102.50	2.73	12	0.87	2.00	75.00	302	20220803	-32.12	191	20230103	7.33	266	-22.93	20230524	191	7.33	20230103	302	-32.12	20220803	191	7.33	20230103	0.00	N	004410	100	374 억		5900135	N	N	0	N	00	N
141	20230706	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	208	-3	5	-1.42	597724888	2885528	139.57	211	212	205	274	148	211	207.15	1.57	0	-159738	214	212	211	209	208	212	209	375	63	100	150	1	1	374755559	779	104.00	2.77	12	0.77	2.00	75.00	302	20220803	-31.13	191	20230103	8.90	266	-21.80	20230524	191	8.90	20230103	302	-31.13	20220803	191	8.90	20230103	0.00	N	004410	100	374 억		5900135	N	N	0	N	00	N
142	20230706	120146	57	100.00	KOSPI		음식료품	N	N	N	N		N	208	-3	5	-1.42	546989544	2641010	127.74	211	212	205	274	148	211	207.11	1.57	0	-118831	214	212	211	209	208	212	209	375	63	100	150	1	1	374755559	779	104.00	2.77	12	0.70	2.00	75.00	302	20220803	-31.13	191	20230103	8.90	266	-21.80	20230524	191	8.90	20230103	302	-31.13	20220803	191	8.90	20230103	0.00	N	004410	100	374 억		5900135	N	N	0	N	00	N
143	20230706	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	209	-2	5	-0.95	471925435	2280263	110.30	211	212	205	274	148	211	206.96	1.57	0	-67351	214	212	211	209	208	212	209	375	63	100	150	1	1	374755559	783	104.50	2.79	12	0.61	2.00	75.00	302	20220803	-30.79	191	20230103	9.42	266	-21.43	20230524	191	9.42	20230103	302	-30.79	20220803	191	9.42	20230103	0.00	N	004410	100	374 억		5900135	N	N	0	N	00	N
144	20230706	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	207	-4	5	-1.90	251896292	1215644	58.80	211	212	205	274	148	211	207.21	1.57	0	-58998	214	212	211	209	208	212	209	375	63	100	150	1	1	374755559	776	103.50	2.76	12	0.32	2.00	75.00	302	20220803	-31.46	191	20230103	8.38	266	-22.18	20230524	191	8.38	20230103	302	-31.46	20220803	191	8.38	20230103	0.00	N	004410	100	374 억		5900135	N	N	0	N	00	N
145	20230706	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	212	1	2	0.47	638068	3024	0.15	211	212	211	274	148	211	211.00	1.57	0	-1191	214	212	211	209	208	212	209	375	63	100	150	1	1	374755559	794	106.00	2.83	12	0.00	2.00	75.00	302	20220803	-29.80	191	20230103	10.99	266	-20.30	20230524	191	10.99	20230103	302	-29.80	20220803	191	10.99	20230103	0.00	N	004410	100	374 억		5900135	N	N	0	N	00	N
146	20230705	160147	57	100.00	KOSPI		음식료품	N	N	N	N		N	211	-1	5	-0.47	432703332	2050670	109.78	211	213	210	275	149	212	211.01	1.71	0	-501984	215	213	212	210	209	213	210	375	63	100	150	1	1	374755559	791	105.50	2.81	12	0.55	2.00	75.00	302	20220803	-30.13	191	20230103	10.47	266	-20.68	20230524	191	10.47	20230103	302	-30.13	20220803	191	10.47	20230103	0.00	N	004410	100	374 억		6402289	N	N	0	N	00	N
147	20230705	150146	57	100.00	KOSPI		음식료품	N	N	N	N		N	211	-1	5	-0.47	410339049	1944548	104.10	211	213	210	275	149	212	211.02	1.71	0	-467591	215	213	212	210	209	213	210	375	63	100	150	1	1	374755559	791	105.50	2.81	12	0.52	2.00	75.00	302	20220803	-30.13	191	20230103	10.47	266	-20.68	20230524	191	10.47	20230103	302	-30.13	20220803	191	10.47	20230103	0.00	N	004410	100	374 억		6402289	N	N	0	N	00	N
148	20230705	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	211	-1	5	-0.47	358135789	1696589	90.83	211	213	210	275	149	212	211.09	1.71	0	-418934	215	213	212	210	209	213	210	375	63	100	150	1	1	374755559	791	105.50	2.81	12	0.45	2.00	75.00	302	20220803	-30.13	191	20230103	10.47	266	-20.68	20230524	191	10.47	20230103	302	-30.13	20220803	191	10.47	20230103	0.00	N	004410	100	374 억		6402289	N	N	0	N	00	N
149	20230705	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	211	-1	5	-0.47	311263319	1474198	78.92	211	213	210	275	149	212	211.14	1.71	0	-364512	215	213	212	210	209	213	210	375	63	100	150	1	1	374755559	791	105.50	2.81	12	0.39	2.00	75.00	302	20220803	-30.13	191	20230103	10.47	266	-20.68	20230524	191	10.47	20230103	302	-30.13	20220803	191	10.47	20230103	0.00	N	004410	100	374 억		6402289	N	N	0	N	00	N
150	20230705	120146	57	100.00	KOSPI		음식료품	N	N	N	N		N	211	-1	5	-0.47	250207343	1184644	63.42	211	213	210	275	149	212	211.21	1.71	0	-202447	215	213	212	210	209	213	210	375	63	100	150	1	1	374755559	791	105.50	2.81	12	0.32	2.00	75.00	302	20220803	-30.13	191	20230103	10.47	266	-20.68	20230524	191	10.47	20230103	302	-30.13	20220803	191	10.47	20230103	0.00	N	004410	100	374 억		6402289	N	N	0	N	00	N
151	20230705	110146	57	100.00	KOSPI		음식료품	N	N	N	N		N	211	-1	5	-0.47	196826823	930966	49.84	211	213	210	275	149	212	211.42	1.71	0	-137737	215	213	212	210	209	213	210	375	63	100	150	1	1	374755559	791	105.50	2.81	12	0.25	2.00	75.00	302	20220803	-30.13	191	20230103	10.47	266	-20.68	20230524	191	10.47	20230103	302	-30.13	20220803	191	10.47	20230103	0.00	N	004410	100	374 억		6402289	N	N	0	N	00	N
152	20230705	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	212	0	3	0.00	128414382	606916	32.49	211	213	211	275	149	212	211.59	1.71	0	6183	215	213	212	210	209	213	210	375	63	100	150	1	1	374755559	794	106.00	2.83	12	0.16	2.00	75.00	302	20220803	-29.80	191	20230103	10.99	266	-20.30	20230524	191	10.99	20230103	302	-29.80	20220803	191	10.99	20230103	0.00	N	004410	100	374 억		6402289	N	N	0	N	00	N
153	20230705	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	212	0	3	0.00	6119648	29002	1.55	211	212	211	275	149	212	211.01	1.71	0	-3750	215	213	212	210	209	213	210	375	63	100	150	1	1	374755559	794	106.00	2.83	12	0.01	2.00	75.00	302	20220803	-29.80	191	20230103	10.99	266	-20.30	20230524	191	10.99	20230103	302	-29.80	20220803	191	10.99	20230103	0.00	N	004410	100	374 억		6402289	N	N	0	N	00	N
154	20230704	160145	57	100.00	KOSPI		음식료품	N	N	N	N		N	212	-3	5	-1.40	391721188	1845507	102.56	214	214	211	279	151	215	212.26	1.73	0	-75221	219	216	215	212	211	216	212	375	64	100	150	1	1	374755559	794	106.00	2.83	12	0.49	2.00	75.00	302	20220803	-29.80	191	20230103	10.99	266	-20.30	20230524	191	10.99	20230103	302	-29.80	20220803	191	10.99	20230103	0.00	N	004410	100	374 억		6476793	N	N	12	N	00	N
155	20230704	150144	57	100.00	KOSPI		음식료품	N	N	N	N		N	212	-3	5	-1.40	345378480	1626923	90.41	214	214	211	279	151	215	212.29	1.73	0	-75301	219	216	215	212	211	216	212	375	64	100	150	1	1	374755559	794	106.00	2.83	12	0.43	2.00	75.00	302	20220803	-29.80	191	20230103	10.99	266	-20.30	20230524	191	10.99	20230103	302	-29.80	20220803	191	10.99	20230103	0.00	N	004410	100	374 억		6476793	N	N	12	N	00	N
156	20230704	140146	57	100.00	KOSPI		음식료품	N	N	N	N		N	213	-2	5	-0.93	314373336	1480985	82.30	214	214	211	279	151	215	212.27	1.73	0	-73317	219	216	215	212	211	216	212	375	64	100	150	1	1	374755559	798	106.50	2.84	12	0.40	2.00	75.00	302	20220803	-29.47	191	20230103	11.52	266	-19.92	20230524	191	11.52	20230103	302	-29.47	20220803	191	11.52	20230103	0.00	N	004410	100	374 억		6476793	N	N	12	N	00	N
157	20230704	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	212	-3	5	-1.40	295816139	1393460	77.44	214	214	211	279	151	215	212.29	1.73	0	-73204	219	216	215	212	211	216	212	375	64	100	150	1	1	374755559	794	106.00	2.83	12	0.37	2.00	75.00	302	20220803	-29.80	191	20230103	10.99	266	-20.30	20230524	191	10.99	20230103	302	-29.80	20220803	191	10.99	20230103	0.00	N	004410	100	374 억		6476793	N	N	12	N	00	N
158	20230704	120145	57	100.00	KOSPI		음식료품	N	N	N	N		N	212	-3	5	-1.40	200835949	945056	52.52	214	214	211	279	151	215	212.51	1.73	0	-57312	219	216	215	212	211	216	212	375	64	100	150	1	1	374755559	794	106.00	2.83	12	0.25	2.00	75.00	302	20220803	-29.80	191	20230103	10.99	266	-20.30	20230524	191	10.99	20230103	302	-29.80	20220803	191	10.99	20230103	0.00	N	004410	100	374 억		6476793	N	N	12	N	00	N
159	20230704	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	212	-3	5	-1.40	169986449	799804	44.45	214	214	211	279	151	215	212.54	1.73	0	-51600	219	216	215	212	211	216	212	375	64	100	150	1	1	374755559	794	106.00	2.83	12	0.21	2.00	75.00	302	20220803	-29.80	191	20230103	10.99	266	-20.30	20230524	191	10.99	20230103	302	-29.80	20220803	191	10.99	20230103	0.00	N	004410	100	374 억		6476793	N	N	12	N	00	N
160	20230704	100144	57	100.00	KOSPI		음식료품	N	N	N	N		N	213	-2	5	-0.93	80436755	377584	20.98	214	214	212	279	151	215	213.03	1.73	0	-54074	219	216	215	212	211	216	212	375	64	100	150	1	1	374755559	798	106.50	2.84	12	0.10	2.00	75.00	302	20220803	-29.47	191	20230103	11.52	266	-19.92	20230524	191	11.52	20230103	302	-29.47	20220803	191	11.52	20230103	0.00	N	004410	100	374 억		6476793	N	N	12	N	00	N
161	20230704	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	214	-1	5	-0.47	9664656	45169	2.51	214	214	213	279	151	215	213.97	1.73	0	-23883	219	216	215	212	211	216	212	375	64	100	150	1	1	374755559	802	107.00	2.85	12	0.01	2.00	75.00	302	20220803	-29.14	191	20230103	12.04	266	-19.55	20230524	191	12.04	20230103	302	-29.14	20220803	191	12.04	20230103	0.00	N	004410	100	374 억		6476793	N	N	12	N	00	N
162	20230703	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	215	0	3	0.00	383826856	1782565	119.42	216	218	214	279	151	215	215.32	1.72	0	43356	221	218	214	211	207	219	212	375	64	100	150	1	1	374755559	806	107.50	2.87	12	0.48	2.00	75.00	302	20220803	-28.81	191	20230103	12.57	266	-19.17	20230524	191	12.57	20230103	302	-28.81	20220803	191	12.57	20230103	0.00	N	004410	100	374 억		6433581	N	N	12	N	00	N
163	20230703	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	216	1	2	0.47	363118830	1686302	112.97	216	218	214	279	151	215	215.33	1.72	0	43185	221	218	214	211	207	219	212	375	64	100	150	1	1	374755559	809	108.00	2.88	12	0.45	2.00	75.00	302	20220803	-28.48	191	20230103	13.09	266	-18.80	20230524	191	13.09	20230103	302	-28.48	20220803	191	13.09	20230103	0.00	N	004410	100	374 억		6433581	N	N	0	N	00	N
164	20230703	140144	57	100.00	KOSPI		음식료품	N	N	N	N		N	215	0	3	0.00	325344145	1510316	101.18	216	218	214	279	151	215	215.41	1.72	0	111741	221	218	214	211	207	219	212	375	64	100	150	1	1	374755559	806	107.50	2.87	12	0.40	2.00	75.00	302	20220803	-28.81	191	20230103	12.57	266	-19.17	20230524	191	12.57	20230103	302	-28.81	20220803	191	12.57	20230103	0.00	N	004410	100	374 억		6433581	N	N	0	N	00	N
165	20230703	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	215	0	3	0.00	290241889	1347110	90.25	216	218	214	279	151	215	215.46	1.72	0	173303	221	218	214	211	207	219	212	375	64	100	150	1	1	374755559	806	107.50	2.87	12	0.36	2.00	75.00	302	20220803	-28.81	191	20230103	12.57	266	-19.17	20230524	191	12.57	20230103	302	-28.81	20220803	191	12.57	20230103	0.00	N	004410	100	374 억		6433581	N	N	0	N	00	N
166	20230703	120143	57	100.00	KOSPI		음식료품	N	N	N	N		N	215	0	3	0.00	242172259	1124281	75.32	216	218	214	279	151	215	215.40	1.72	0	111874	221	218	214	211	207	219	212	375	64	100	150	1	1	374755559	806	107.50	2.87	12	0.30	2.00	75.00	302	20220803	-28.81	191	20230103	12.57	266	-19.17	20230524	191	12.57	20230103	302	-28.81	20220803	191	12.57	20230103	0.00	N	004410	100	374 억		6433581	N	N	0	N	00	N
167	20230703	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	215	0	3	0.00	209561135	972810	65.17	216	218	214	279	151	215	215.42	1.72	0	111874	221	218	214	211	207	219	212	375	64	100	150	1	1	374755559	806	107.50	2.87	12	0.26	2.00	75.00	302	20220803	-28.81	191	20230103	12.57	266	-19.17	20230524	191	12.57	20230103	302	-28.81	20220803	191	12.57	20230103	0.00	N	004410	100	374 억		6433581	N	N	0	N	00	N
168	20230703	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	216	1	2	0.47	110091081	510031	34.17	216	218	215	279	151	215	215.85	1.72	0	36700	221	218	214	211	207	219	212	375	64	100	150	1	1	374755559	809	108.00	2.88	12	0.14	2.00	75.00	302	20220803	-28.48	191	20230103	13.09	266	-18.80	20230524	191	13.09	20230103	302	-28.48	20220803	191	13.09	20230103	0.00	N	004410	100	374 억		6433581	N	N	0	N	00	N
169	20230703	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	216	1	2	0.47	9402965	43457	2.91	216	218	216	279	151	215	216.37	1.72	0	12677	221	218	214	211	207	219	212	375	64	100	150	1	1	374755559	809	108.00	2.88	12	0.01	2.00	75.00	302	20220803	-28.48	191	20230103	13.09	266	-18.80	20230524	191	13.09	20230103	302	-28.48	20220803	191	13.09	20230103	0.00	N	004410	100	374 억		6433581	N	N	0	N	00	N