KissMeData/036580/price/prices-20230701.csv

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
20230731,160430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3880,80,2,2.11,186412850,48722,99.33,3800,3890,3750,4940,2660,3800,3826.03,1.24,0,5088,3966,3882,3751,3667,3536,3925,3710,184,1140,500,2660,5,1,36727943,1425,-4.35,0.52,12,0.13,-892.00,7485.00,5740,20220819,-32.40,3445,20230314,12.63,4955,-21.70,20230609,3445,12.63,20230314,5740,-32.40,20220819,3445,12.63,20230314,2.22,N,036580,500,183 억,,456118,N,N,5,N,00,N
20230731,150433,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3870,70,2,1.84,184314560,48181,98.23,3800,3890,3750,4940,2660,3800,3825.46,1.24,0,5161,3966,3882,3751,3667,3536,3925,3710,184,1140,500,2660,5,1,36727943,1421,-4.34,0.52,12,0.13,-892.00,7485.00,5740,20220819,-32.58,3445,20230314,12.34,4955,-21.90,20230609,3445,12.34,20230314,5740,-32.58,20220819,3445,12.34,20230314,2.22,N,036580,500,183 억,,456118,N,N,17,N,00,N
20230731,140430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3875,75,2,1.97,167029415,43708,89.11,3800,3890,3750,4940,2660,3800,3821.48,1.24,0,5275,3966,3882,3751,3667,3536,3925,3710,184,1140,500,2660,5,1,36727943,1423,-4.34,0.52,12,0.12,-892.00,7485.00,5740,20220819,-32.49,3445,20230314,12.48,4955,-21.80,20230609,3445,12.48,20230314,5740,-32.49,20220819,3445,12.48,20230314,2.22,N,036580,500,183 억,,456118,N,N,17,N,00,N
20230731,130433,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3890,90,2,2.37,147745640,38731,78.96,3800,3890,3750,4940,2660,3800,3814.66,1.24,0,8141,3966,3882,3751,3667,3536,3925,3710,184,1140,500,2660,5,1,36727943,1429,-4.36,0.52,12,0.11,-892.00,7485.00,5740,20220819,-32.23,3445,20230314,12.92,4955,-21.49,20230609,3445,12.92,20230314,5740,-32.23,20220819,3445,12.92,20230314,2.22,N,036580,500,183 억,,456118,N,N,17,N,00,N
20230731,120436,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3870,70,2,1.84,130916585,34391,70.11,3800,3890,3750,4940,2660,3800,3806.71,1.24,0,8164,3966,3882,3751,3667,3536,3925,3710,184,1140,500,2660,5,1,36727943,1421,-4.34,0.52,12,0.09,-892.00,7485.00,5740,20220819,-32.58,3445,20230314,12.34,4955,-21.90,20230609,3445,12.34,20230314,5740,-32.58,20220819,3445,12.34,20230314,2.22,N,036580,500,183 억,,456118,N,N,17,N,00,N
20230731,110437,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3865,65,2,1.71,116066810,30549,62.28,3800,3880,3750,4940,2660,3800,3799.37,1.24,0,6669,3966,3882,3751,3667,3536,3925,3710,184,1140,500,2660,5,1,36727943,1420,-4.33,0.52,12,0.08,-892.00,7485.00,5740,20220819,-32.67,3445,20230314,12.19,4955,-22.00,20230609,3445,12.19,20230314,5740,-32.67,20220819,3445,12.19,20230314,2.22,N,036580,500,183 억,,456118,N,N,17,N,00,N
20230731,100437,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3840,40,2,1.05,77159625,20442,41.67,3800,3875,3750,4940,2660,3800,3774.56,1.24,0,3289,3966,3882,3751,3667,3536,3925,3710,184,1140,500,2660,5,1,36727943,1410,-4.30,0.51,12,0.06,-892.00,7485.00,5740,20220819,-33.10,3445,20230314,11.47,4955,-22.50,20230609,3445,11.47,20230314,5740,-33.10,20220819,3445,11.47,20230314,2.22,N,036580,500,183 억,,456118,N,N,17,N,00,N
20230731,090433,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3800,0,3,0.00,95000,25,0.05,3800,3800,3800,4940,2660,3800,3800.00,1.24,0,-1,3966,3882,3751,3667,3536,3925,3710,184,1140,500,2660,5,1,36727943,1396,-4.26,0.51,12,0.00,-892.00,7485.00,5740,20220819,-33.80,3445,20230314,10.30,4955,-23.31,20230609,3445,10.30,20230314,5740,-33.80,20220819,3445,10.30,20230314,2.22,N,036580,500,183 억,,456118,N,N,17,N,00,N
20230728,160433,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3800,140,2,3.83,182841975,49051,53.84,3620,3835,3620,4755,2565,3660,3727.59,1.24,0,391,3736,3697,3621,3582,3506,3717,3602,184,1095,500,2560,5,1,36727943,1396,-4.26,0.51,12,0.13,-892.00,7485.00,5740,20220819,-33.80,3445,20230314,10.30,4955,-23.31,20230609,3445,10.30,20230314,5740,-33.80,20220819,3445,10.30,20230314,2.35,N,036580,500,183 억,,453653,N,N,17,N,00,N
20230728,150432,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3805,145,2,3.96,176842760,47470,52.11,3620,3835,3620,4755,2565,3660,3725.36,1.24,0,1431,3736,3697,3621,3582,3506,3717,3602,184,1095,500,2560,5,1,36727943,1397,-4.27,0.51,12,0.13,-892.00,7485.00,5740,20220819,-33.71,3445,20230314,10.45,4955,-23.21,20230609,3445,10.45,20230314,5740,-33.71,20220819,3445,10.45,20230314,2.35,N,036580,500,183 억,,453653,N,N,0,N,00,N
20230728,140431,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3780,120,2,3.28,152245905,40993,45.00,3620,3835,3620,4755,2565,3660,3713.95,1.24,0,5552,3736,3697,3621,3582,3506,3717,3602,184,1095,500,2560,5,1,36727943,1388,-4.24,0.51,12,0.11,-892.00,7485.00,5740,20220819,-34.15,3445,20230314,9.72,4955,-23.71,20230609,3445,9.72,20230314,5740,-34.15,20220819,3445,9.72,20230314,2.35,N,036580,500,183 억,,453653,N,N,0,N,00,N
20230728,130433,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3750,90,2,2.46,102894415,27925,30.65,3620,3765,3620,4755,2565,3660,3684.67,1.24,0,4044,3736,3697,3621,3582,3506,3717,3602,184,1095,500,2560,5,1,36727943,1377,-4.20,0.50,12,0.08,-892.00,7485.00,5740,20220819,-34.67,3445,20230314,8.85,4955,-24.32,20230609,3445,8.85,20230314,5740,-34.67,20220819,3445,8.85,20230314,2.35,N,036580,500,183 억,,453653,N,N,0,N,00,N
20230728,120430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,70,2,1.91,71473985,19529,21.44,3620,3735,3620,4755,2565,3660,3659.89,1.24,0,2784,3736,3697,3621,3582,3506,3717,3602,184,1095,500,2560,5,1,36727943,1370,-4.18,0.50,12,0.05,-892.00,7485.00,5740,20220819,-35.02,3445,20230314,8.27,4955,-24.72,20230609,3445,8.27,20230314,5740,-35.02,20220819,3445,8.27,20230314,2.35,N,036580,500,183 억,,453653,N,N,0,N,00,N
20230728,110433,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,25,2,0.68,50239495,13803,15.15,3620,3690,3620,4755,2565,3660,3639.75,1.24,0,1505,3736,3697,3621,3582,3506,3717,3602,184,1095,500,2560,5,1,36727943,1353,-4.13,0.49,12,0.04,-892.00,7485.00,5740,20220819,-35.80,3445,20230314,6.97,4955,-25.63,20230609,3445,6.97,20230314,5740,-35.80,20220819,3445,6.97,20230314,2.35,N,036580,500,183 억,,453653,N,N,0,N,00,N
20230728,100430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3640,-20,5,-0.55,31467580,8653,9.50,3620,3660,3620,4755,2565,3660,3636.61,1.24,0,205,3736,3697,3621,3582,3506,3717,3602,184,1095,500,2560,5,1,36727943,1337,-4.08,0.49,12,0.02,-892.00,7485.00,5740,20220819,-36.59,3445,20230314,5.66,4955,-26.54,20230609,3445,5.66,20230314,5740,-36.59,20220819,3445,5.66,20230314,2.35,N,036580,500,183 억,,453653,N,N,0,N,00,N
20230728,090433,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3630,-30,5,-0.82,1586150,438,0.48,3620,3630,3620,4755,2565,3660,3621.35,1.24,0,-292,3736,3697,3621,3582,3506,3717,3602,184,1095,500,2560,5,1,36727943,1333,-4.07,0.48,12,0.00,-892.00,7485.00,5740,20220819,-36.76,3445,20230314,5.37,4955,-26.74,20230609,3445,5.37,20230314,5740,-36.76,20220819,3445,5.37,20230314,2.35,N,036580,500,183 억,,453653,N,N,0,N,00,N
20230727,160430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3660,95,2,2.66,327607880,91101,46.72,3565,3660,3545,4630,2500,3565,3596.10,1.24,-30664,-4215,3831,3697,3596,3462,3361,3647,3412,184,1065,500,2490,5,1,36727943,1344,-4.10,0.49,12,0.25,-892.00,7485.00,5740,20220819,-36.24,3445,20230314,6.24,4955,-26.14,20230609,3445,6.24,20230314,5740,-36.24,20220819,3445,6.24,20230314,2.29,N,036580,500,183 억,,456548,N,N,0,N,00,N
20230727,150431,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3640,75,2,2.10,320206485,89075,45.68,3565,3650,3545,4630,2500,3565,3594.80,1.24,-30664,-4052,3831,3697,3596,3462,3361,3647,3412,184,1065,500,2490,5,1,36727943,1337,-4.08,0.49,12,0.24,-892.00,7485.00,5740,20220819,-36.59,3445,20230314,5.66,4955,-26.54,20230609,3445,5.66,20230314,5740,-36.59,20220819,3445,5.66,20230314,2.29,N,036580,500,183 억,,456548,N,N,0,N,00,N
20230727,140427,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3620,55,2,1.54,285068260,79376,40.71,3565,3650,3545,4630,2500,3565,3591.37,1.24,-30664,-6488,3831,3697,3596,3462,3361,3647,3412,184,1065,500,2490,5,1,36727943,1330,-4.06,0.48,12,0.22,-892.00,7485.00,5740,20220819,-36.93,3445,20230314,5.08,4955,-26.94,20230609,3445,5.08,20230314,5740,-36.93,20220819,3445,5.08,20230314,2.29,N,036580,500,183 억,,456548,N,N,0,N,00,N
20230727,130429,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3590,25,2,0.70,233663110,65130,33.40,3565,3650,3545,4630,2500,3565,3587.64,1.24,-30664,-4651,3831,3697,3596,3462,3361,3647,3412,184,1065,500,2490,5,1,36727943,1319,-4.02,0.48,12,0.18,-892.00,7485.00,5740,20220819,-37.46,3445,20230314,4.21,4955,-27.55,20230609,3445,4.21,20230314,5740,-37.46,20220819,3445,4.21,20230314,2.29,N,036580,500,183 억,,456548,N,N,0,N,00,N
20230727,120430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3595,30,2,0.84,160106455,44597,22.87,3565,3650,3545,4630,2500,3565,3590.07,1.24,-30664,-3718,3831,3697,3596,3462,3361,3647,3412,184,1065,500,2490,5,1,36727943,1320,-4.03,0.48,12,0.12,-892.00,7485.00,5740,20220819,-37.37,3445,20230314,4.35,4955,-27.45,20230609,3445,4.35,20230314,5740,-37.37,20220819,3445,4.35,20230314,2.29,N,036580,500,183 억,,456548,N,N,0,N,00,N
20230727,110429,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3595,30,2,0.84,96646705,26992,13.84,3565,3650,3545,4630,2500,3565,3580.57,1.24,-30664,197,3831,3697,3596,3462,3361,3647,3412,184,1065,500,2490,5,1,36727943,1320,-4.03,0.48,12,0.07,-892.00,7485.00,5740,20220819,-37.37,3445,20230314,4.35,4955,-27.45,20230609,3445,4.35,20230314,5740,-37.37,20220819,3445,4.35,20230314,2.29,N,036580,500,183 억,,456548,N,N,0,N,00,N
20230727,100428,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,0,3,0.00,65643390,18327,9.40,3565,3650,3545,4630,2500,3565,3581.79,1.24,-30664,-1368,3831,3697,3596,3462,3361,3647,3412,184,1065,500,2490,5,1,36727943,1309,-4.00,0.48,12,0.05,-892.00,7485.00,5740,20220819,-37.89,3445,20230314,3.48,4955,-28.05,20230609,3445,3.48,20230314,5740,-37.89,20220819,3445,3.48,20230314,2.29,N,036580,500,183 억,,456548,N,N,0,N,00,N
20230727,090429,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3615,50,2,1.40,1995730,556,0.29,3565,3615,3565,4630,2500,3565,3589.44,1.24,-30664,137,3831,3697,3596,3462,3361,3647,3412,184,1065,500,2490,5,1,36727943,1328,-4.05,0.48,12,0.00,-892.00,7485.00,5740,20220819,-37.02,3445,20230314,4.93,4955,-27.04,20230609,3445,4.93,20230314,5740,-37.02,20220819,3445,4.93,20230314,2.29,N,036580,500,183 억,,456548,N,N,0,N,00,N
20230726,160427,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3565,-120,5,-3.26,692080150,194854,129.44,3685,3730,3495,4790,2580,3685,3551.79,1.33,0,-30967,3901,3792,3731,3622,3561,3762,3592,184,1105,500,2570,5,1,36727943,1309,-4.00,0.48,12,0.53,-892.00,7485.00,5740,20220819,-37.89,3445,20230314,3.48,4955,-28.05,20230609,3445,3.48,20230314,5740,-37.89,20220819,3445,3.48,20230314,2.28,N,036580,500,183 억,,487212,N,N,0,N,00,N
20230726,150430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3575,-110,5,-2.99,621037185,174658,116.03,3685,3730,3500,4790,2580,3685,3555.73,1.33,0,-41968,3901,3792,3731,3622,3561,3762,3592,184,1105,500,2570,5,1,36727943,1313,-4.01,0.48,12,0.48,-892.00,7485.00,5740,20220819,-37.72,3445,20230314,3.77,4955,-27.85,20230609,3445,3.77,20230314,5740,-37.72,20220819,3445,3.77,20230314,2.28,N,036580,500,183 억,,487212,N,N,0,N,00,N
20230726,140429,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3510,-175,5,-4.75,598331830,168251,111.77,3685,3730,3500,4790,2580,3685,3556.19,1.33,0,-42366,3901,3792,3731,3622,3561,3762,3592,184,1105,500,2570,5,1,36727943,1289,-3.93,0.47,12,0.46,-892.00,7485.00,5740,20220819,-38.85,3445,20230314,1.89,4955,-29.16,20230609,3445,1.89,20230314,5740,-38.85,20220819,3445,1.89,20230314,2.28,N,036580,500,183 억,,487212,N,N,0,N,00,N
20230726,130426,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3520,-165,5,-4.48,545929505,153359,101.88,3685,3730,3500,4790,2580,3685,3559.81,1.33,0,-41850,3901,3792,3731,3622,3561,3762,3592,184,1105,500,2570,5,1,36727943,1293,-3.95,0.47,12,0.42,-892.00,7485.00,5740,20220819,-38.68,3445,20230314,2.18,4955,-28.96,20230609,3445,2.18,20230314,5740,-38.68,20220819,3445,2.18,20230314,2.28,N,036580,500,183 억,,487212,N,N,0,N,00,N
20230726,120428,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3580,-105,5,-2.85,433046520,121451,80.68,3685,3730,3500,4790,2580,3685,3565.61,1.33,0,-28000,3901,3792,3731,3622,3561,3762,3592,184,1105,500,2570,5,1,36727943,1315,-4.01,0.48,12,0.33,-892.00,7485.00,5740,20220819,-37.63,3445,20230314,3.92,4955,-27.75,20230609,3445,3.92,20230314,5740,-37.63,20220819,3445,3.92,20230314,2.28,N,036580,500,183 억,,487212,N,N,0,N,00,N
20230726,110426,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3560,-125,5,-3.39,404706810,113528,75.42,3685,3730,3500,4790,2580,3685,3564.82,1.33,0,-25198,3901,3792,3731,3622,3561,3762,3592,184,1105,500,2570,5,1,36727943,1308,-3.99,0.48,12,0.31,-892.00,7485.00,5740,20220819,-37.98,3445,20230314,3.34,4955,-28.15,20230609,3445,3.34,20230314,5740,-37.98,20220819,3445,3.34,20230314,2.28,N,036580,500,183 억,,487212,N,N,0,N,00,N
20230726,100430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3560,-125,5,-3.39,229383220,63840,42.41,3685,3730,3555,4790,2580,3685,3593.10,1.33,0,-13351,3901,3792,3731,3622,3561,3762,3592,184,1105,500,2570,5,1,36727943,1308,-3.99,0.48,12,0.17,-892.00,7485.00,5740,20220819,-37.98,3445,20230314,3.34,4955,-28.15,20230609,3445,3.34,20230314,5740,-37.98,20220819,3445,3.34,20230314,2.28,N,036580,500,183 억,,487212,N,N,0,N,00,N
20230726,090424,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3670,-15,5,-0.41,11574105,3141,2.09,3685,3730,3670,4790,2580,3685,3684.85,1.33,0,-2849,3901,3792,3731,3622,3561,3762,3592,184,1105,500,2570,5,1,36727943,1348,-4.11,0.49,12,0.01,-892.00,7485.00,5740,20220819,-36.06,3445,20230314,6.53,4955,-25.93,20230609,3445,6.53,20230314,5740,-36.06,20220819,3445,6.53,20230314,2.28,N,036580,500,183 억,,487212,N,N,0,N,00,N
20230725,160424,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3685,-80,5,-2.12,559904130,150531,108.55,3770,3840,3670,4890,2640,3765,3719.40,1.31,0,6188,4118,3941,3838,3661,3558,3890,3610,184,1125,500,2630,5,1,36727943,1353,-4.13,0.49,12,0.41,-892.00,7485.00,5740,20220819,-35.80,3445,20230314,6.97,4955,-25.63,20230609,3445,6.97,20230314,5740,-35.80,20220819,3445,6.97,20230314,2.26,N,036580,500,183 억,,482329,N,N,0,N,00,N
20230725,150421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3690,-75,5,-1.99,546867595,146995,106.00,3770,3840,3670,4890,2640,3765,3720.18,1.31,0,6506,4118,3941,3838,3661,3558,3890,3610,184,1125,500,2630,5,1,36727943,1355,-4.14,0.49,12,0.40,-892.00,7485.00,5740,20220819,-35.71,3445,20230314,7.11,4955,-25.53,20230609,3445,7.11,20230314,5740,-35.71,20220819,3445,7.11,20230314,2.26,N,036580,500,183 억,,482329,N,N,0,N,00,N
20230725,140422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3710,-55,5,-1.46,517697970,139093,100.30,3770,3840,3670,4890,2640,3765,3721.82,1.31,0,5830,4118,3941,3838,3661,3558,3890,3610,184,1125,500,2630,5,1,36727943,1363,-4.16,0.50,12,0.38,-892.00,7485.00,5740,20220819,-35.37,3445,20230314,7.69,4955,-25.13,20230609,3445,7.69,20230314,5740,-35.37,20220819,3445,7.69,20230314,2.26,N,036580,500,183 억,,482329,N,N,0,N,00,N
20230725,130425,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,-35,5,-0.93,373487420,100066,72.16,3770,3840,3700,4890,2640,3765,3732.27,1.31,0,6669,4118,3941,3838,3661,3558,3890,3610,184,1125,500,2630,5,1,36727943,1370,-4.18,0.50,12,0.27,-892.00,7485.00,5740,20220819,-35.02,3445,20230314,8.27,4955,-24.72,20230609,3445,8.27,20230314,5740,-35.02,20220819,3445,8.27,20230314,2.26,N,036580,500,183 억,,482329,N,N,0,N,00,N
20230725,120424,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3730,-35,5,-0.93,336424355,90136,65.00,3770,3840,3700,4890,2640,3765,3732.25,1.31,0,4470,4118,3941,3838,3661,3558,3890,3610,184,1125,500,2630,5,1,36727943,1370,-4.18,0.50,12,0.25,-892.00,7485.00,5740,20220819,-35.02,3445,20230314,8.27,4955,-24.72,20230609,3445,8.27,20230314,5740,-35.02,20220819,3445,8.27,20230314,2.26,N,036580,500,183 억,,482329,N,N,0,N,00,N
20230725,110424,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3740,-25,5,-0.66,272996450,73151,52.75,3770,3840,3700,4890,2640,3765,3731.76,1.31,0,865,4118,3941,3838,3661,3558,3890,3610,184,1125,500,2630,5,1,36727943,1374,-4.19,0.50,12,0.20,-892.00,7485.00,5740,20220819,-34.84,3445,20230314,8.56,4955,-24.52,20230609,3445,8.56,20230314,5740,-34.84,20220819,3445,8.56,20230314,2.26,N,036580,500,183 억,,482329,N,N,0,N,00,N
20230725,100423,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3755,-10,5,-0.27,177057295,47450,34.22,3770,3840,3700,4890,2640,3765,3731.15,1.31,0,1945,4118,3941,3838,3661,3558,3890,3610,184,1125,500,2630,5,1,36727943,1379,-4.21,0.50,12,0.13,-892.00,7485.00,5740,20220819,-34.58,3445,20230314,9.00,4955,-24.22,20230609,3445,9.00,20230314,5740,-34.58,20220819,3445,9.00,20230314,2.26,N,036580,500,183 억,,482329,N,N,0,N,00,N
20230725,090422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3755,-10,5,-0.27,20661515,5494,3.96,3770,3840,3735,4890,2640,3765,3760.38,1.31,0,-2079,4118,3941,3838,3661,3558,3890,3610,184,1125,500,2630,5,1,36727943,1379,-4.21,0.50,12,0.01,-892.00,7485.00,5740,20220819,-34.58,3445,20230314,9.00,4955,-24.22,20230609,3445,9.00,20230314,5740,-34.58,20220819,3445,9.00,20230314,2.26,N,036580,500,183 억,,482329,N,N,0,N,00,N
20230724,160423,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3765,-205,5,-5.16,513464645,135176,203.38,3970,4015,3735,5160,2780,3970,3798.49,1.38,0,-19593,4063,4016,3973,3926,3883,3995,3905,184,1190,500,2770,5,1,36727943,1383,-4.22,0.50,12,0.37,-892.00,7485.00,5740,20220819,-34.41,3445,20230314,9.29,4955,-24.02,20230609,3445,9.29,20230314,5740,-34.41,20220819,3445,9.29,20230314,2.25,N,036580,500,183 억,,507459,N,N,0,N,00,N
20230724,150420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3780,-190,5,-4.79,501513475,132002,198.60,3970,4015,3735,5160,2780,3970,3799.29,1.38,0,-19187,4063,4016,3973,3926,3883,3995,3905,184,1190,500,2770,5,1,36727943,1388,-4.24,0.51,12,0.36,-892.00,7485.00,5740,20220819,-34.15,3445,20230314,9.72,4955,-23.71,20230609,3445,9.72,20230314,5740,-34.15,20220819,3445,9.72,20230314,2.25,N,036580,500,183 억,,507459,N,N,0,N,00,N
20230724,140419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3760,-210,5,-5.29,458428900,120515,181.32,3970,4015,3735,5160,2780,3970,3803.92,1.38,0,-22506,4063,4016,3973,3926,3883,3995,3905,184,1190,500,2770,5,1,36727943,1381,-4.22,0.50,12,0.33,-892.00,7485.00,5740,20220819,-34.49,3445,20230314,9.14,4955,-24.12,20230609,3445,9.14,20230314,5740,-34.49,20220819,3445,9.14,20230314,2.25,N,036580,500,183 억,,507459,N,N,0,N,00,N
20230724,130421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3745,-225,5,-5.67,394785765,103551,155.80,3970,4015,3735,5160,2780,3970,3812.48,1.38,0,-22534,4063,4016,3973,3926,3883,3995,3905,184,1190,500,2770,5,1,36727943,1375,-4.20,0.50,12,0.28,-892.00,7485.00,5740,20220819,-34.76,3445,20230314,8.71,4955,-24.42,20230609,3445,8.71,20230314,5740,-34.76,20220819,3445,8.71,20230314,2.25,N,036580,500,183 억,,507459,N,N,0,N,00,N
20230724,120421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3750,-220,5,-5.54,322216590,84193,126.67,3970,4015,3745,5160,2780,3970,3827.12,1.38,0,-22884,4063,4016,3973,3926,3883,3995,3905,184,1190,500,2770,5,1,36727943,1377,-4.20,0.50,12,0.23,-892.00,7485.00,5740,20220819,-34.67,3445,20230314,8.85,4955,-24.32,20230609,3445,8.85,20230314,5740,-34.67,20220819,3445,8.85,20230314,2.25,N,036580,500,183 억,,507459,N,N,0,N,00,N
20230724,110424,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3775,-195,5,-4.91,211504960,54823,82.48,3970,4015,3775,5160,2780,3970,3857.96,1.38,0,-18704,4063,4016,3973,3926,3883,3995,3905,184,1190,500,2770,5,1,36727943,1386,-4.23,0.50,12,0.15,-892.00,7485.00,5740,20220819,-34.23,3445,20230314,9.58,4955,-23.81,20230609,3445,9.58,20230314,5740,-34.23,20220819,3445,9.58,20230314,2.25,N,036580,500,183 억,,507459,N,N,0,N,00,N
20230724,100419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3850,-120,5,-3.02,113456215,29076,43.75,3970,4015,3830,5160,2780,3970,3902.06,1.38,0,-11622,4063,4016,3973,3926,3883,3995,3905,184,1190,500,2770,5,1,36727943,1414,-4.32,0.51,12,0.08,-892.00,7485.00,5740,20220819,-32.93,3445,20230314,11.76,4955,-22.30,20230609,3445,11.76,20230314,5740,-32.93,20220819,3445,11.76,20230314,2.25,N,036580,500,183 억,,507459,N,N,0,N,00,N
20230724,090421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4005,35,2,0.88,23318035,5857,8.81,3970,4015,3970,5160,2780,3970,3981.23,1.38,0,-2383,4063,4016,3973,3926,3883,3995,3905,184,1190,500,2770,5,1,36727943,1471,-4.49,0.54,12,0.02,-892.00,7485.00,5740,20220819,-30.23,3445,20230314,16.26,4955,-19.17,20230609,3445,16.26,20230314,5740,-30.23,20220819,3445,16.26,20230314,2.25,N,036580,500,183 억,,507459,N,N,0,N,00,N
20230721,160417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3970,10,2,0.25,263055840,66331,89.00,3980,4020,3930,5140,2775,3960,3965.80,1.35,0,11586,4106,4032,3966,3892,3826,4000,3860,184,1182,500,2770,5,1,36727943,1458,-4.45,0.53,12,0.18,-892.00,7485.00,5740,20220819,-30.84,3445,20230314,15.24,4955,-19.88,20230609,3445,15.24,20230314,5740,-30.84,20220819,3445,15.24,20230314,2.22,N,036580,500,183 억,,494077,N,N,12,N,00,N
20230721,150421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3970,10,2,0.25,257555885,64945,87.14,3980,4020,3930,5140,2775,3960,3965.75,1.35,0,11560,4106,4032,3966,3892,3826,4000,3860,184,1182,500,2770,5,1,36727943,1458,-4.45,0.53,12,0.18,-892.00,7485.00,5740,20220819,-30.84,3445,20230314,15.24,4955,-19.88,20230609,3445,15.24,20230314,5740,-30.84,20220819,3445,15.24,20230314,2.22,N,036580,500,183 억,,494077,N,N,12,N,00,N
20230721,140418,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3970,10,2,0.25,185635575,46726,62.69,3980,4020,3930,5140,2775,3960,3972.85,1.35,0,2937,4106,4032,3966,3892,3826,4000,3860,184,1182,500,2770,5,1,36727943,1458,-4.45,0.53,12,0.13,-892.00,7485.00,5740,20220819,-30.84,3445,20230314,15.24,4955,-19.88,20230609,3445,15.24,20230314,5740,-30.84,20220819,3445,15.24,20230314,2.22,N,036580,500,183 억,,494077,N,N,12,N,00,N
20230721,130419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3980,20,2,0.51,162213290,40811,54.76,3980,4020,3930,5140,2775,3960,3974.74,1.35,0,2107,4106,4032,3966,3892,3826,4000,3860,184,1182,500,2770,5,1,36727943,1462,-4.46,0.53,12,0.11,-892.00,7485.00,5740,20220819,-30.66,3445,20230314,15.53,4955,-19.68,20230609,3445,15.53,20230314,5740,-30.66,20220819,3445,15.53,20230314,2.22,N,036580,500,183 억,,494077,N,N,12,N,00,N
20230721,120423,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4010,50,2,1.26,138690955,34911,46.84,3980,4020,3930,5140,2775,3960,3972.70,1.35,0,795,4106,4032,3966,3892,3826,4000,3860,184,1182,500,2770,5,1,36727943,1473,-4.50,0.54,12,0.10,-892.00,7485.00,5740,20220819,-30.14,3445,20230314,16.40,4955,-19.07,20230609,3445,16.40,20230314,5740,-30.14,20220819,3445,16.40,20230314,2.22,N,036580,500,183 억,,494077,N,N,12,N,00,N
20230721,110421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3975,15,2,0.38,94198920,23723,31.83,3980,4020,3930,5140,2775,3960,3970.78,1.35,0,-138,4106,4032,3966,3892,3826,4000,3860,184,1182,500,2770,5,1,36727943,1460,-4.46,0.53,12,0.06,-892.00,7485.00,5740,20220819,-30.75,3445,20230314,15.38,4955,-19.78,20230609,3445,15.38,20230314,5740,-30.75,20220819,3445,15.38,20230314,2.22,N,036580,500,183 억,,494077,N,N,12,N,00,N
20230721,100420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4005,45,2,1.14,76498305,19273,25.86,3980,4020,3930,5140,2775,3960,3969.20,1.35,0,-201,4106,4032,3966,3892,3826,4000,3860,184,1182,500,2770,5,1,36727943,1471,-4.49,0.54,12,0.05,-892.00,7485.00,5740,20220819,-30.23,3445,20230314,16.26,4955,-19.17,20230609,3445,16.26,20230314,5740,-30.23,20220819,3445,16.26,20230314,2.22,N,036580,500,183 억,,494077,N,N,12,N,00,N
20230721,090421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3965,5,2,0.13,5372100,1354,1.82,3980,3980,3960,5140,2775,3960,3967.58,1.35,0,-825,4106,4032,3966,3892,3826,4000,3860,184,1182,500,2770,5,1,36727943,1456,-4.45,0.53,12,0.00,-892.00,7485.00,5740,20220819,-30.92,3445,20230314,15.09,4955,-19.98,20230609,3445,15.09,20230314,5740,-30.92,20220819,3445,15.09,20230314,2.22,N,036580,500,183 억,,494077,N,N,12,N,00,N
20230720,160419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3960,0,3,0.00,292416485,74527,67.18,4000,4040,3900,5140,2775,3960,3923.63,1.37,0,-12324,4160,4060,4005,3905,3850,4032,3877,184,1182,500,2770,5,1,36727943,1454,-4.44,0.53,12,0.20,-892.00,7485.00,5740,20220819,-31.01,3445,20230314,14.95,4955,-20.08,20230609,3445,14.95,20230314,5740,-31.01,20220819,3445,14.95,20230314,2.21,N,036580,500,183 억,,503420,N,N,12,N,00,N
20230720,150417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3940,-20,5,-0.51,278020265,70882,63.89,4000,4040,3900,5140,2775,3960,3922.30,1.37,0,-12473,4160,4060,4005,3905,3850,4032,3877,184,1182,500,2770,5,1,36727943,1447,-4.42,0.53,12,0.19,-892.00,7485.00,5740,20220819,-31.36,3445,20230314,14.37,4955,-20.48,20230609,3445,14.37,20230314,5740,-31.36,20220819,3445,14.37,20230314,2.21,N,036580,500,183 억,,503420,N,N,13,N,00,N
20230720,140416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3930,-30,5,-0.76,238180060,60725,54.74,4000,4040,3900,5140,2775,3960,3922.27,1.37,0,-13248,4160,4060,4005,3905,3850,4032,3877,184,1182,500,2770,5,1,36727943,1443,-4.41,0.53,12,0.17,-892.00,7485.00,5740,20220819,-31.53,3445,20230314,14.08,4955,-20.69,20230609,3445,14.08,20230314,5740,-31.53,20220819,3445,14.08,20230314,2.21,N,036580,500,183 억,,503420,N,N,13,N,00,N
20230720,130416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3915,-45,5,-1.14,218057585,55601,50.12,4000,4040,3900,5140,2775,3960,3921.83,1.37,0,-12900,4160,4060,4005,3905,3850,4032,3877,184,1182,500,2770,5,1,36727943,1438,-4.39,0.52,12,0.15,-892.00,7485.00,5740,20220819,-31.79,3445,20230314,13.64,4955,-20.99,20230609,3445,13.64,20230314,5740,-31.79,20220819,3445,13.64,20230314,2.21,N,036580,500,183 억,,503420,N,N,13,N,00,N
20230720,120420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3910,-50,5,-1.26,177926920,45336,40.87,4000,4040,3900,5140,2775,3960,3924.63,1.37,0,-16128,4160,4060,4005,3905,3850,4032,3877,184,1182,500,2770,5,1,36727943,1436,-4.38,0.52,12,0.12,-892.00,7485.00,5740,20220819,-31.88,3445,20230314,13.50,4955,-21.09,20230609,3445,13.50,20230314,5740,-31.88,20220819,3445,13.50,20230314,2.21,N,036580,500,183 억,,503420,N,N,13,N,00,N
20230720,110419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3905,-55,5,-1.39,145981150,37157,33.49,4000,4040,3900,5140,2775,3960,3928.77,1.37,0,-14201,4160,4060,4005,3905,3850,4032,3877,184,1182,500,2770,5,1,36727943,1434,-4.38,0.52,12,0.10,-892.00,7485.00,5740,20220819,-31.97,3445,20230314,13.35,4955,-21.19,20230609,3445,13.35,20230314,5740,-31.97,20220819,3445,13.35,20230314,2.21,N,036580,500,183 억,,503420,N,N,13,N,00,N
20230720,100415,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3940,-20,5,-0.51,84257790,21355,19.25,4000,4040,3905,5140,2775,3960,3945.58,1.37,0,-9790,4160,4060,4005,3905,3850,4032,3877,184,1182,500,2770,5,1,36727943,1447,-4.42,0.53,12,0.06,-892.00,7485.00,5740,20220819,-31.36,3445,20230314,14.37,4955,-20.48,20230609,3445,14.37,20230314,5740,-31.36,20220819,3445,14.37,20230314,2.21,N,036580,500,183 억,,503420,N,N,13,N,00,N
20230720,090415,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4010,50,2,1.26,9156850,2289,2.06,4000,4040,3975,5140,2775,3960,4000.37,1.37,0,-451,4160,4060,4005,3905,3850,4032,3877,184,1182,500,2770,5,1,36727943,1473,-4.50,0.54,12,0.01,-892.00,7485.00,5740,20220819,-30.14,3445,20230314,16.40,4955,-19.07,20230609,3445,16.40,20230314,5740,-30.14,20220819,3445,16.40,20230314,2.21,N,036580,500,183 억,,503420,N,N,13,N,00,N
20230719,160424,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3960,-95,5,-2.34,439417980,110460,105.54,4060,4105,3950,5270,2840,4055,3978.08,1.36,0,3912,4365,4210,4090,3935,3815,4150,3875,184,1215,500,2830,5,1,36727943,1454,-4.44,0.53,12,0.30,-892.00,7485.00,5740,20220819,-31.01,3445,20230314,14.95,4955,-20.08,20230609,3445,14.95,20230314,5740,-31.01,20220819,3445,14.95,20230314,2.21,N,036580,500,183 억,,500514,N,N,13,N,00,N
20230719,150421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3975,-80,5,-1.97,423336895,106405,101.66,4060,4105,3950,5270,2840,4055,3978.54,1.36,0,3816,4365,4210,4090,3935,3815,4150,3875,184,1215,500,2830,5,1,36727943,1460,-4.46,0.53,12,0.29,-892.00,7485.00,5740,20220819,-30.75,3445,20230314,15.38,4955,-19.78,20230609,3445,15.38,20230314,5740,-30.75,20220819,3445,15.38,20230314,2.21,N,036580,500,183 억,,500514,N,N,48,N,00,N
20230719,140423,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3970,-85,5,-2.10,358505310,90088,86.07,4060,4105,3950,5270,2840,4055,3979.50,1.36,0,-4341,4365,4210,4090,3935,3815,4150,3875,184,1215,500,2830,5,1,36727943,1458,-4.45,0.53,12,0.25,-892.00,7485.00,5740,20220819,-30.84,3445,20230314,15.24,4955,-19.88,20230609,3445,15.24,20230314,5740,-30.84,20220819,3445,15.24,20230314,2.21,N,036580,500,183 억,,500514,N,N,48,N,00,N
20230719,130418,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3975,-80,5,-1.97,240054105,60314,57.63,4060,4105,3950,5270,2840,4055,3980.07,1.36,0,-9005,4365,4210,4090,3935,3815,4150,3875,184,1215,500,2830,5,1,36727943,1460,-4.46,0.53,12,0.16,-892.00,7485.00,5740,20220819,-30.75,3445,20230314,15.38,4955,-19.78,20230609,3445,15.38,20230314,5740,-30.75,20220819,3445,15.38,20230314,2.21,N,036580,500,183 억,,500514,N,N,48,N,00,N
20230719,120422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3965,-90,5,-2.22,193046465,48477,46.32,4060,4105,3950,5270,2840,4055,3982.23,1.36,0,-9305,4365,4210,4090,3935,3815,4150,3875,184,1215,500,2830,5,1,36727943,1456,-4.45,0.53,12,0.13,-892.00,7485.00,5740,20220819,-30.92,3445,20230314,15.09,4955,-19.98,20230609,3445,15.09,20230314,5740,-30.92,20220819,3445,15.09,20230314,2.21,N,036580,500,183 억,,500514,N,N,48,N,00,N
20230719,110422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3970,-85,5,-2.10,121624685,30463,29.11,4060,4105,3950,5270,2840,4055,3992.54,1.36,0,-8450,4365,4210,4090,3935,3815,4150,3875,184,1215,500,2830,5,1,36727943,1458,-4.45,0.53,12,0.08,-892.00,7485.00,5740,20220819,-30.84,3445,20230314,15.24,4955,-19.88,20230609,3445,15.24,20230314,5740,-30.84,20220819,3445,15.24,20230314,2.21,N,036580,500,183 억,,500514,N,N,48,N,00,N
20230719,100420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4000,-55,5,-1.36,83034670,20785,19.86,4060,4105,3950,5270,2840,4055,3994.93,1.36,0,-6059,4365,4210,4090,3935,3815,4150,3875,184,1215,500,2830,5,1,36727943,1469,-4.48,0.53,12,0.06,-892.00,7485.00,5740,20220819,-30.31,3445,20230314,16.11,4955,-19.27,20230609,3445,16.11,20230314,5740,-30.31,20220819,3445,16.11,20230314,2.21,N,036580,500,183 억,,500514,N,N,48,N,00,N
20230719,090420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4065,10,2,0.25,1650660,406,0.39,4060,4105,4055,5270,2840,4055,4065.67,1.36,0,-335,4365,4210,4090,3935,3815,4150,3875,184,1215,500,2830,5,1,36727943,1493,-4.56,0.54,12,0.00,-892.00,7485.00,5740,20220819,-29.18,3445,20230314,18.00,4955,-17.96,20230609,3445,18.00,20230314,5740,-29.18,20220819,3445,18.00,20230314,2.21,N,036580,500,183 억,,500514,N,N,48,N,00,N
20230718,160419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4055,-5,5,-0.12,427374930,104665,223.70,4100,4245,3970,5270,2845,4060,4083.27,1.42,0,-19447,4253,4156,4088,3991,3923,4122,3957,184,1212,500,2840,5,1,36727943,1489,-4.55,0.54,12,0.28,-892.00,7485.00,5740,20220819,-29.36,3445,20230314,17.71,4955,-18.16,20230609,3445,17.71,20230314,5740,-29.36,20220819,3445,17.71,20230314,2.20,N,036580,500,183 억,,522252,N,N,48,N,00,N
20230718,150420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4010,-50,5,-1.23,404456100,98984,211.55,4100,4245,3970,5270,2845,4060,4086.08,1.42,0,-18299,4253,4156,4088,3991,3923,4122,3957,184,1212,500,2840,5,1,36727943,1473,-4.50,0.54,12,0.27,-892.00,7485.00,5740,20220819,-30.14,3445,20230314,16.40,4955,-19.07,20230609,3445,16.40,20230314,5740,-30.14,20220819,3445,16.40,20230314,2.20,N,036580,500,183 억,,522252,N,N,98,N,00,N
20230718,140417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3995,-65,5,-1.60,354842345,86541,184.96,4100,4245,3985,5270,2845,4060,4100.28,1.42,0,-19473,4253,4156,4088,3991,3923,4122,3957,184,1212,500,2840,5,1,36727943,1467,-4.48,0.53,12,0.24,-892.00,7485.00,5740,20220819,-30.40,3445,20230314,15.97,4955,-19.37,20230609,3445,15.97,20230314,5740,-30.40,20220819,3445,15.97,20230314,2.20,N,036580,500,183 억,,522252,N,N,98,N,00,N
20230718,130418,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4060,0,3,0.00,285902460,69354,148.23,4100,4245,4035,5270,2845,4060,4122.36,1.42,0,-14368,4253,4156,4088,3991,3923,4122,3957,184,1212,500,2840,5,1,36727943,1491,-4.55,0.54,12,0.19,-892.00,7485.00,5740,20220819,-29.27,3445,20230314,17.85,4955,-18.06,20230609,3445,17.85,20230314,5740,-29.27,20220819,3445,17.85,20230314,2.20,N,036580,500,183 억,,522252,N,N,98,N,00,N
20230718,120420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4075,15,2,0.37,276604075,67060,143.32,4100,4245,4035,5270,2845,4060,4124.73,1.42,0,-12932,4253,4156,4088,3991,3923,4122,3957,184,1212,500,2840,5,1,36727943,1497,-4.57,0.54,12,0.18,-892.00,7485.00,5740,20220819,-29.01,3445,20230314,18.29,4955,-17.76,20230609,3445,18.29,20230314,5740,-29.01,20220819,3445,18.29,20230314,2.20,N,036580,500,183 억,,522252,N,N,98,N,00,N
20230718,110421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4045,-15,5,-0.37,252599895,61149,130.69,4100,4245,4035,5270,2845,4060,4130.89,1.42,0,-9779,4253,4156,4088,3991,3923,4122,3957,184,1212,500,2840,5,1,36727943,1486,-4.53,0.54,12,0.17,-892.00,7485.00,5740,20220819,-29.53,3445,20230314,17.42,4955,-18.37,20230609,3445,17.42,20230314,5740,-29.53,20220819,3445,17.42,20230314,2.20,N,036580,500,183 억,,522252,N,N,98,N,00,N
20230718,100416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4155,95,2,2.34,165664850,39924,85.33,4100,4245,4080,5270,2845,4060,4149.51,1.42,0,-856,4253,4156,4088,3991,3923,4122,3957,184,1212,500,2840,5,1,36727943,1526,-4.66,0.56,12,0.11,-892.00,7485.00,5740,20220819,-27.61,3445,20230314,20.61,4955,-16.15,20230609,3445,20.61,20230314,5740,-27.61,20220819,3445,20.61,20230314,2.20,N,036580,500,183 억,,522252,N,N,98,N,00,N
20230718,090417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4190,130,2,3.20,20186825,4842,10.35,4100,4245,4100,5270,2845,4060,4169.11,1.42,0,-582,4253,4156,4088,3991,3923,4122,3957,184,1212,500,2840,5,1,36727943,1539,-4.70,0.56,12,0.01,-892.00,7485.00,5740,20220819,-27.00,3445,20230314,21.63,4955,-15.44,20230609,3445,21.63,20230314,5740,-27.00,20220819,3445,21.63,20230314,2.20,N,036580,500,183 억,,522252,N,N,98,N,00,N
20230717,160417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4060,-80,5,-1.93,187809905,46312,33.88,4170,4185,4020,5380,2900,4140,4055.32,1.44,0,-12402,4303,4221,4068,3986,3833,4262,4027,184,1240,500,2890,5,1,36727943,1491,-4.55,0.54,12,0.13,-892.00,7485.00,5740,20220819,-29.27,3445,20230314,17.85,4955,-18.06,20230609,3445,17.85,20230314,5740,-29.27,20220819,3445,17.85,20230314,2.52,N,036580,500,183 억,,529681,N,N,98,N,00,N
20230717,150416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4075,-65,5,-1.57,165589495,40867,29.89,4170,4185,4020,5380,2900,4140,4051.91,1.44,0,-11988,4303,4221,4068,3986,3833,4262,4027,184,1240,500,2890,5,1,36727943,1497,-4.57,0.54,12,0.11,-892.00,7485.00,5740,20220819,-29.01,3445,20230314,18.29,4955,-17.76,20230609,3445,18.29,20230314,5740,-29.01,20220819,3445,18.29,20230314,2.52,N,036580,500,183 억,,529681,N,N,22,N,00,N
20230717,140417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4075,-65,5,-1.57,151490125,37397,27.36,4170,4185,4020,5380,2900,4140,4050.86,1.44,0,-12325,4303,4221,4068,3986,3833,4262,4027,184,1240,500,2890,5,1,36727943,1497,-4.57,0.54,12,0.10,-892.00,7485.00,5740,20220819,-29.01,3445,20230314,18.29,4955,-17.76,20230609,3445,18.29,20230314,5740,-29.01,20220819,3445,18.29,20230314,2.52,N,036580,500,183 억,,529681,N,N,22,N,00,N
20230717,130414,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4065,-75,5,-1.81,142568545,35206,25.75,4170,4185,4020,5380,2900,4140,4049.55,1.44,0,-11708,4303,4221,4068,3986,3833,4262,4027,184,1240,500,2890,5,1,36727943,1493,-4.56,0.54,12,0.10,-892.00,7485.00,5740,20220819,-29.18,3445,20230314,18.00,4955,-17.96,20230609,3445,18.00,20230314,5740,-29.18,20220819,3445,18.00,20230314,2.52,N,036580,500,183 억,,529681,N,N,22,N,00,N
20230717,120418,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4055,-85,5,-2.05,124832120,30833,22.55,4170,4185,4020,5380,2900,4140,4048.65,1.44,0,-10244,4303,4221,4068,3986,3833,4262,4027,184,1240,500,2890,5,1,36727943,1489,-4.55,0.54,12,0.08,-892.00,7485.00,5740,20220819,-29.36,3445,20230314,17.71,4955,-18.16,20230609,3445,17.71,20230314,5740,-29.36,20220819,3445,17.71,20230314,2.52,N,036580,500,183 억,,529681,N,N,22,N,00,N
20230717,110414,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4050,-90,5,-2.17,108204440,26733,19.56,4170,4185,4020,5380,2900,4140,4047.60,1.44,0,-9679,4303,4221,4068,3986,3833,4262,4027,184,1240,500,2890,5,1,36727943,1487,-4.54,0.54,12,0.07,-892.00,7485.00,5740,20220819,-29.44,3445,20230314,17.56,4955,-18.26,20230609,3445,17.56,20230314,5740,-29.44,20220819,3445,17.56,20230314,2.52,N,036580,500,183 억,,529681,N,N,22,N,00,N
20230717,100415,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4045,-95,5,-2.29,70372190,17388,12.72,4170,4185,4020,5380,2900,4140,4047.17,1.44,0,-5111,4303,4221,4068,3986,3833,4262,4027,184,1240,500,2890,5,1,36727943,1486,-4.53,0.54,12,0.05,-892.00,7485.00,5740,20220819,-29.53,3445,20230314,17.42,4955,-18.37,20230609,3445,17.42,20230314,5740,-29.53,20220819,3445,17.42,20230314,2.52,N,036580,500,183 억,,529681,N,N,22,N,00,N
20230717,090414,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4105,-35,5,-0.85,9750470,2352,1.72,4170,4185,4105,5380,2900,4140,4145.61,1.44,0,-1760,4303,4221,4068,3986,3833,4262,4027,184,1240,500,2890,5,1,36727943,1508,-4.60,0.55,12,0.01,-892.00,7485.00,5740,20220819,-28.48,3445,20230314,19.16,4955,-17.15,20230609,3445,19.16,20230314,5740,-28.48,20220819,3445,19.16,20230314,2.52,N,036580,500,183 억,,529681,N,N,22,N,00,N
20230714,160414,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4140,80,2,1.97,547920990,136373,133.46,4060,4150,3915,5270,2845,4060,4017.71,1.47,0,2892,4190,4125,4040,3975,3890,4157,4007,184,1212,500,2840,5,1,36727943,1521,-4.64,0.55,12,0.37,-892.00,7485.00,5740,20220819,-27.87,3445,20230314,20.17,4955,-16.45,20230609,3445,20.17,20230314,5740,-27.87,20220819,3445,20.17,20230314,2.47,N,036580,500,183 억,,538930,N,N,22,N,00,N
20230714,150416,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4120,60,2,1.48,528460915,131663,128.85,4060,4150,3915,5270,2845,4060,4013.74,1.47,0,3280,4190,4125,4040,3975,3890,4157,4007,184,1212,500,2840,5,1,36727943,1513,-4.62,0.55,12,0.36,-892.00,7485.00,5740,20220819,-28.22,3445,20230314,19.59,4955,-16.85,20230609,3445,19.59,20230314,5740,-28.22,20220819,3445,19.59,20230314,2.47,N,036580,500,183 억,,538930,N,N,484,N,00,N
20230714,140418,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4050,-10,5,-0.25,400212715,100482,98.34,4060,4100,3915,5270,2845,4060,3982.93,1.47,0,5971,4190,4125,4040,3975,3890,4157,4007,184,1212,500,2840,5,1,36727943,1487,-4.54,0.54,12,0.27,-892.00,7485.00,5740,20220819,-29.44,3445,20230314,17.56,4955,-18.26,20230609,3445,17.56,20230314,5740,-29.44,20220819,3445,17.56,20230314,2.47,N,036580,500,183 억,,538930,N,N,484,N,00,N
20230714,130413,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3970,-90,5,-2.22,345208260,86738,84.89,4060,4070,3915,5270,2845,4060,3979.90,1.47,0,988,4190,4125,4040,3975,3890,4157,4007,184,1212,500,2840,5,1,36727943,1458,-4.45,0.53,12,0.24,-892.00,7485.00,5740,20220819,-30.84,3445,20230314,15.24,4955,-19.88,20230609,3445,15.24,20230314,5740,-30.84,20220819,3445,15.24,20230314,2.47,N,036580,500,183 억,,538930,N,N,484,N,00,N
20230714,120413,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3960,-100,5,-2.46,320100955,80418,78.70,4060,4070,3915,5270,2845,4060,3980.46,1.47,0,1635,4190,4125,4040,3975,3890,4157,4007,184,1212,500,2840,5,1,36727943,1454,-4.44,0.53,12,0.22,-892.00,7485.00,5740,20220819,-31.01,3445,20230314,14.95,4955,-20.08,20230609,3445,14.95,20230314,5740,-31.01,20220819,3445,14.95,20230314,2.47,N,036580,500,183 억,,538930,N,N,484,N,00,N
20230714,110415,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3970,-90,5,-2.22,263308655,66024,64.61,4060,4070,3915,5270,2845,4060,3988.07,1.47,0,1475,4190,4125,4040,3975,3890,4157,4007,184,1212,500,2840,5,1,36727943,1458,-4.45,0.53,12,0.18,-892.00,7485.00,5740,20220819,-30.84,3445,20230314,15.24,4955,-19.88,20230609,3445,15.24,20230314,5740,-30.84,20220819,3445,15.24,20230314,2.47,N,036580,500,183 억,,538930,N,N,484,N,00,N
20230714,100418,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4020,-40,5,-0.99,96319250,23866,23.36,4060,4070,4020,5270,2845,4060,4035.84,1.47,0,-8992,4190,4125,4040,3975,3890,4157,4007,184,1212,500,2840,5,1,36727943,1476,-4.51,0.54,12,0.06,-892.00,7485.00,5740,20220819,-29.97,3445,20230314,16.69,4955,-18.87,20230609,3445,16.69,20230314,5740,-29.97,20220819,3445,16.69,20230314,2.47,N,036580,500,183 억,,538930,N,N,484,N,00,N
20230714,090415,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4060,0,3,0.00,3328505,820,0.80,4060,4070,4050,5270,2845,4060,4059.15,1.47,0,-195,4190,4125,4040,3975,3890,4157,4007,184,1212,500,2840,5,1,36727943,1491,-4.55,0.54,12,0.00,-892.00,7485.00,5740,20220819,-29.27,3445,20230314,17.85,4955,-18.06,20230609,3445,17.85,20230314,5740,-29.27,20220819,3445,17.85,20230314,2.47,N,036580,500,183 억,,538930,N,N,484,N,00,N
20230713,160414,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4060,100,2,2.53,411202175,102180,141.07,3955,4105,3955,5140,2775,3960,4024.29,1.42,0,13773,4083,4021,3958,3896,3833,3990,3865,184,1182,500,2770,5,1,36727943,1491,-4.55,0.54,12,0.28,-892.00,7485.00,5740,20220819,-29.27,3445,20230314,17.85,4955,-18.06,20230609,3445,17.85,20230314,5740,-29.27,20220819,3445,17.85,20230314,2.36,N,036580,500,183 억,,521975,N,N,484,N,00,N
20230713,150410,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4040,80,2,2.02,396473840,98552,136.07,3955,4105,3955,5140,2775,3960,4022.99,1.42,0,13529,4083,4021,3958,3896,3833,3990,3865,184,1182,500,2770,5,1,36727943,1484,-4.53,0.54,12,0.27,-892.00,7485.00,5740,20220819,-29.62,3445,20230314,17.27,4955,-18.47,20230609,3445,17.27,20230314,5740,-29.62,20220819,3445,17.27,20230314,2.36,N,036580,500,183 억,,521975,N,N,32,N,00,N
20230713,140409,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4070,110,2,2.78,334333825,83128,114.77,3955,4105,3955,5140,2775,3960,4021.92,1.42,0,7119,4083,4021,3958,3896,3833,3990,3865,184,1182,500,2770,5,1,36727943,1495,-4.56,0.54,12,0.23,-892.00,7485.00,5740,20220819,-29.09,3445,20230314,18.14,4955,-17.86,20230609,3445,18.14,20230314,5740,-29.09,20220819,3445,18.14,20230314,2.36,N,036580,500,183 억,,521975,N,N,32,N,00,N
20230713,130412,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4070,110,2,2.78,284790090,70888,97.87,3955,4105,3955,5140,2775,3960,4017.47,1.42,0,5369,4083,4021,3958,3896,3833,3990,3865,184,1182,500,2770,5,1,36727943,1495,-4.56,0.54,12,0.19,-892.00,7485.00,5740,20220819,-29.09,3445,20230314,18.14,4955,-17.86,20230609,3445,18.14,20230314,5740,-29.09,20220819,3445,18.14,20230314,2.36,N,036580,500,183 억,,521975,N,N,32,N,00,N
20230713,120409,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4045,85,2,2.15,237281920,59172,81.70,3955,4105,3955,5140,2775,3960,4010.04,1.42,0,3567,4083,4021,3958,3896,3833,3990,3865,184,1182,500,2770,5,1,36727943,1486,-4.53,0.54,12,0.16,-892.00,7485.00,5740,20220819,-29.53,3445,20230314,17.42,4955,-18.37,20230609,3445,17.42,20230314,5740,-29.53,20220819,3445,17.42,20230314,2.36,N,036580,500,183 억,,521975,N,N,32,N,00,N
20230713,110413,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4045,85,2,2.15,181620545,45433,62.73,3955,4105,3955,5140,2775,3960,3997.55,1.42,0,1539,4083,4021,3958,3896,3833,3990,3865,184,1182,500,2770,5,1,36727943,1486,-4.53,0.54,12,0.12,-892.00,7485.00,5740,20220819,-29.53,3445,20230314,17.42,4955,-18.37,20230609,3445,17.42,20230314,5740,-29.53,20220819,3445,17.42,20230314,2.36,N,036580,500,183 억,,521975,N,N,32,N,00,N
20230713,100412,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4015,55,2,1.39,129734495,32598,45.01,3955,4105,3955,5140,2775,3960,3979.83,1.42,0,2790,4083,4021,3958,3896,3833,3990,3865,184,1182,500,2770,5,1,36727943,1475,-4.50,0.54,12,0.09,-892.00,7485.00,5740,20220819,-30.05,3445,20230314,16.55,4955,-18.97,20230609,3445,16.55,20230314,5740,-30.05,20220819,3445,16.55,20230314,2.36,N,036580,500,183 억,,521975,N,N,32,N,00,N
20230713,090337,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4015,55,2,1.39,76588005,19341,26.70,3955,4105,3955,5140,2775,3960,3959.88,1.42,0,414,4083,4021,3958,3896,3833,3990,3865,184,1182,500,2770,5,1,36727943,1475,-4.50,0.54,12,0.05,-892.00,7485.00,5740,20220819,-30.05,3445,20230314,16.55,4955,-18.97,20230609,3445,16.55,20230314,5740,-30.05,20220819,3445,16.55,20230314,2.36,N,036580,500,183 억,,521975,N,N,32,N,00,N
20230712,160408,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3960,0,3,0.00,284083950,72306,50.01,3965,4020,3895,5140,2775,3960,3928.91,1.37,0,18277,4133,4046,3963,3876,3793,4005,3835,184,1182,500,2770,5,1,36727943,1454,-4.44,0.53,12,0.20,-892.00,7485.00,5740,20220819,-31.01,3445,20230314,14.95,4955,-20.08,20230609,3445,14.95,20230314,5740,-31.01,20220819,3445,14.95,20230314,2.34,N,036580,500,183 억,,503679,N,N,32,N,00,N
20230712,150407,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3965,5,2,0.13,281723680,71710,49.59,3965,4020,3895,5140,2775,3960,3928.65,1.37,0,18361,4133,4046,3963,3876,3793,4005,3835,184,1182,500,2770,5,1,36727943,1456,-4.45,0.53,12,0.20,-892.00,7485.00,5740,20220819,-30.92,3445,20230314,15.09,4955,-19.98,20230609,3445,15.09,20230314,5740,-30.92,20220819,3445,15.09,20230314,2.34,N,036580,500,183 억,,503679,N,N,55,N,00,N
20230712,140405,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3920,-40,5,-1.01,247121710,62920,43.51,3965,4020,3895,5140,2775,3960,3927.55,1.37,0,14107,4133,4046,3963,3876,3793,4005,3835,184,1182,500,2770,5,1,36727943,1440,-4.39,0.52,12,0.17,-892.00,7485.00,5740,20220819,-31.71,3445,20230314,13.79,4955,-20.89,20230609,3445,13.79,20230314,5740,-31.71,20220819,3445,13.79,20230314,2.34,N,036580,500,183 억,,503679,N,N,55,N,00,N
20230712,130408,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3925,-35,5,-0.88,214856010,54697,37.83,3965,4020,3895,5140,2775,3960,3928.11,1.37,0,8903,4133,4046,3963,3876,3793,4005,3835,184,1182,500,2770,5,1,36727943,1442,-4.40,0.52,12,0.15,-892.00,7485.00,5740,20220819,-31.62,3445,20230314,13.93,4955,-20.79,20230609,3445,13.93,20230314,5740,-31.62,20220819,3445,13.93,20230314,2.34,N,036580,500,183 억,,503679,N,N,55,N,00,N
20230712,120409,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3935,-25,5,-0.63,162984820,41496,28.70,3965,4020,3895,5140,2775,3960,3927.72,1.37,0,1422,4133,4046,3963,3876,3793,4005,3835,184,1182,500,2770,5,1,36727943,1445,-4.41,0.53,12,0.11,-892.00,7485.00,5740,20220819,-31.45,3445,20230314,14.22,4955,-20.59,20230609,3445,14.22,20230314,5740,-31.45,20220819,3445,14.22,20230314,2.34,N,036580,500,183 억,,503679,N,N,55,N,00,N
20230712,110407,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3905,-55,5,-1.39,121089195,30783,21.29,3965,4020,3895,5140,2775,3960,3933.63,1.37,0,80,4133,4046,3963,3876,3793,4005,3835,184,1182,500,2770,5,1,36727943,1434,-4.38,0.52,12,0.08,-892.00,7485.00,5740,20220819,-31.97,3445,20230314,13.35,4955,-21.19,20230609,3445,13.35,20230314,5740,-31.97,20220819,3445,13.35,20230314,2.34,N,036580,500,183 억,,503679,N,N,55,N,00,N
20230712,100409,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3950,-10,5,-0.25,47712690,12041,8.33,3965,4020,3920,5140,2775,3960,3962.52,1.37,0,846,4133,4046,3963,3876,3793,4005,3835,184,1182,500,2770,5,1,36727943,1451,-4.43,0.53,12,0.03,-892.00,7485.00,5740,20220819,-31.18,3445,20230314,14.66,4955,-20.28,20230609,3445,14.66,20230314,5740,-31.18,20220819,3445,14.66,20230314,2.34,N,036580,500,183 억,,503679,N,N,55,N,00,N
20230712,090408,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3965,5,2,0.13,1756470,443,0.31,3965,3965,3965,5140,2775,3960,3965.00,1.37,0,126,4133,4046,3963,3876,3793,4005,3835,184,1182,500,2770,5,1,36727943,1456,-4.45,0.53,12,0.00,-892.00,7485.00,5740,20220819,-30.92,3445,20230314,15.09,4955,-19.98,20230609,3445,15.09,20230314,5740,-30.92,20220819,3445,15.09,20230314,2.34,N,036580,500,183 억,,503679,N,N,55,N,00,N
20230711,160403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3960,-40,5,-1.00,569896860,144532,237.96,3980,4050,3880,5200,2800,4000,3943.04,1.33,0,14315,4286,4142,4061,3917,3836,4102,3877,184,1200,500,2800,5,1,36727943,1454,-4.44,0.53,12,0.39,-892.00,7485.00,5740,20220819,-31.01,3445,20230314,14.95,4955,-20.08,20230609,3445,14.95,20230314,5740,-31.01,20220819,3445,14.95,20230314,2.32,N,036580,500,183 억,,488831,N,N,55,N,00,N
20230711,150403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3950,-50,5,-1.25,547133410,138765,228.47,3980,4050,3880,5200,2800,4000,3942.88,1.33,0,12477,4286,4142,4061,3917,3836,4102,3877,184,1200,500,2800,5,1,36727943,1451,-4.43,0.53,12,0.38,-892.00,7485.00,5740,20220819,-31.18,3445,20230314,14.66,4955,-20.28,20230609,3445,14.66,20230314,5740,-31.18,20220819,3445,14.66,20230314,2.32,N,036580,500,183 억,,488831,N,N,0,N,00,N
20230711,140401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3895,-105,5,-2.62,467695095,118486,195.08,3980,4050,3880,5200,2800,4000,3947.26,1.33,0,2102,4286,4142,4061,3917,3836,4102,3877,184,1200,500,2800,5,1,36727943,1431,-4.37,0.52,12,0.32,-892.00,7485.00,5740,20220819,-32.14,3445,20230314,13.06,4955,-21.39,20230609,3445,13.06,20230314,5740,-32.14,20220819,3445,13.06,20230314,2.32,N,036580,500,183 억,,488831,N,N,0,N,00,N
20230711,130354,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3955,-45,5,-1.12,265067785,66731,109.87,3980,4050,3915,5200,2800,4000,3972.18,1.33,0,-5738,4286,4142,4061,3917,3836,4102,3877,184,1200,500,2800,5,1,36727943,1453,-4.43,0.53,12,0.18,-892.00,7485.00,5740,20220819,-31.10,3445,20230314,14.80,4955,-20.18,20230609,3445,14.80,20230314,5740,-31.10,20220819,3445,14.80,20230314,2.32,N,036580,500,183 억,,488831,N,N,0,N,00,N
20230711,120405,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3925,-75,5,-1.88,197104640,49480,81.47,3980,4050,3915,5200,2800,4000,3983.52,1.33,0,-7640,4286,4142,4061,3917,3836,4102,3877,184,1200,500,2800,5,1,36727943,1442,-4.40,0.52,12,0.13,-892.00,7485.00,5740,20220819,-31.62,3445,20230314,13.93,4955,-20.79,20230609,3445,13.93,20230314,5740,-31.62,20220819,3445,13.93,20230314,2.32,N,036580,500,183 억,,488831,N,N,0,N,00,N
20230711,110407,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3995,-5,5,-0.12,100340070,24965,41.10,3980,4050,3980,5200,2800,4000,4019.23,1.33,0,-3382,4286,4142,4061,3917,3836,4102,3877,184,1200,500,2800,5,1,36727943,1467,-4.48,0.53,12,0.07,-892.00,7485.00,5740,20220819,-30.40,3445,20230314,15.97,4955,-19.37,20230609,3445,15.97,20230314,5740,-30.40,20220819,3445,15.97,20230314,2.32,N,036580,500,183 억,,488831,N,N,0,N,00,N
20230711,100405,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4000,0,3,0.00,66566100,16531,27.22,3980,4050,3980,5200,2800,4000,4026.74,1.33,0,-2909,4286,4142,4061,3917,3836,4102,3877,184,1200,500,2800,5,1,36727943,1469,-4.48,0.53,12,0.05,-892.00,7485.00,5740,20220819,-30.31,3445,20230314,16.11,4955,-19.27,20230609,3445,16.11,20230314,5740,-30.31,20220819,3445,16.11,20230314,2.32,N,036580,500,183 억,,488831,N,N,0,N,00,N
20230711,090403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4015,15,2,0.38,6439475,1617,2.66,3980,4015,3980,5200,2800,4000,3982.36,1.33,0,-65,4286,4142,4061,3917,3836,4102,3877,184,1200,500,2800,5,1,36727943,1475,-4.50,0.54,12,0.00,-892.00,7485.00,5740,20220819,-30.05,3445,20230314,16.55,4955,-18.97,20230609,3445,16.55,20230314,5740,-30.05,20220819,3445,16.55,20230314,2.32,N,036580,500,183 억,,488831,N,N,0,N,00,N
20230710,160403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4000,-105,5,-2.56,244289145,60737,117.41,4145,4205,3980,5330,2875,4105,4022.09,1.35,0,-8170,4248,4176,4098,4026,3948,4212,4062,184,1227,500,2870,5,1,36727943,1469,-4.48,0.53,12,0.17,-892.00,7485.00,5740,20220819,-30.31,3445,20230314,16.11,4955,-19.27,20230609,3445,16.11,20230314,5740,-30.31,20220819,3445,16.11,20230314,2.36,N,036580,500,183 억,,497031,N,N,0,N,00,N
20230710,150401,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4015,-90,5,-2.19,199298270,49463,95.62,4145,4205,3985,5330,2875,4105,4029.24,1.35,0,-7277,4248,4176,4098,4026,3948,4212,4062,184,1227,500,2870,5,1,36727943,1475,-4.50,0.54,12,0.13,-892.00,7485.00,5740,20220819,-30.05,3445,20230314,16.55,4955,-18.97,20230609,3445,16.55,20230314,5740,-30.05,20220819,3445,16.55,20230314,2.36,N,036580,500,183 억,,497031,N,N,0,N,00,N
20230710,140359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4010,-95,5,-2.31,162243895,40207,77.72,4145,4205,3985,5330,2875,4105,4035.22,1.35,0,-4907,4248,4176,4098,4026,3948,4212,4062,184,1227,500,2870,5,1,36727943,1473,-4.50,0.54,12,0.11,-892.00,7485.00,5740,20220819,-30.14,3445,20230314,16.40,4955,-19.07,20230609,3445,16.40,20230314,5740,-30.14,20220819,3445,16.40,20230314,2.36,N,036580,500,183 억,,497031,N,N,0,N,00,N
20230710,130356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4000,-105,5,-2.56,132203465,32687,63.19,4145,4205,3995,5330,2875,4105,4044.53,1.35,0,-3613,4248,4176,4098,4026,3948,4212,4062,184,1227,500,2870,5,1,36727943,1469,-4.48,0.53,12,0.09,-892.00,7485.00,5740,20220819,-30.31,3445,20230314,16.11,4955,-19.27,20230609,3445,16.11,20230314,5740,-30.31,20220819,3445,16.11,20230314,2.36,N,036580,500,183 억,,497031,N,N,0,N,00,N
20230710,120403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,3995,-110,5,-2.68,117546755,29032,56.12,4145,4205,3995,5330,2875,4105,4048.87,1.35,0,-3028,4248,4176,4098,4026,3948,4212,4062,184,1227,500,2870,5,1,36727943,1467,-4.48,0.53,12,0.08,-892.00,7485.00,5740,20220819,-30.40,3445,20230314,15.97,4955,-19.37,20230609,3445,15.97,20230314,5740,-30.40,20220819,3445,15.97,20230314,2.36,N,036580,500,183 억,,497031,N,N,0,N,00,N
20230710,110404,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4010,-95,5,-2.31,77466730,19034,36.79,4145,4205,4000,5330,2875,4105,4069.91,1.35,0,588,4248,4176,4098,4026,3948,4212,4062,184,1227,500,2870,5,1,36727943,1473,-4.50,0.54,12,0.05,-892.00,7485.00,5740,20220819,-30.14,3445,20230314,16.40,4955,-19.07,20230609,3445,16.40,20230314,5740,-30.14,20220819,3445,16.40,20230314,2.36,N,036580,500,183 억,,497031,N,N,0,N,00,N
20230710,100403,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4050,-55,5,-1.34,56194940,13758,26.60,4145,4205,4000,5330,2875,4105,4084.53,1.35,0,2478,4248,4176,4098,4026,3948,4212,4062,184,1227,500,2870,5,1,36727943,1487,-4.54,0.54,12,0.04,-892.00,7485.00,5740,20220819,-29.44,3445,20230314,17.56,4955,-18.26,20230609,3445,17.56,20230314,5740,-29.44,20220819,3445,17.56,20230314,2.36,N,036580,500,183 억,,497031,N,N,0,N,00,N
20230710,090359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4115,10,2,0.24,11996865,2905,5.62,4145,4205,4115,5330,2875,4105,4129.73,1.35,0,-93,4248,4176,4098,4026,3948,4212,4062,184,1227,500,2870,5,1,36727943,1511,-4.61,0.55,12,0.01,-892.00,7485.00,5740,20220819,-28.31,3445,20230314,19.45,4955,-16.95,20230609,3445,19.45,20230314,5740,-28.31,20220819,3445,19.45,20230314,2.36,N,036580,500,183 억,,497031,N,N,0,N,00,N
20230707,160356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4105,-35,5,-0.85,212619720,51730,41.47,4020,4170,4020,5380,2900,4140,4110.18,1.39,0,-11063,4346,4242,4126,4022,3906,4295,4075,184,1240,500,2890,5,1,36727943,1508,-4.60,0.55,12,0.14,-892.00,7485.00,5740,20220819,-28.48,3445,20230314,19.16,4955,-17.15,20230609,3445,19.16,20230314,5740,-28.48,20220819,3445,19.16,20230314,2.23,N,036580,500,183 억,,512118,N,N,28,N,00,N
20230707,150359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4105,-35,5,-0.85,112545150,27340,21.92,4020,4170,4020,5380,2900,4140,4116.50,1.39,0,-9564,4346,4242,4126,4022,3906,4295,4075,184,1240,500,2890,5,1,36727943,1508,-4.60,0.55,12,0.07,-892.00,7485.00,5740,20220819,-28.48,3445,20230314,19.16,4955,-17.15,20230609,3445,19.16,20230314,5740,-28.48,20220819,3445,19.16,20230314,2.23,N,036580,500,183 억,,512118,N,N,28,N,00,N
20230707,140406,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4120,-20,5,-0.48,94618925,22981,18.42,4020,4170,4020,5380,2900,4140,4117.27,1.39,0,-8735,4346,4242,4126,4022,3906,4295,4075,184,1240,500,2890,5,1,36727943,1513,-4.62,0.55,12,0.06,-892.00,7485.00,5740,20220819,-28.22,3445,20230314,19.59,4955,-16.85,20230609,3445,19.59,20230314,5740,-28.22,20220819,3445,19.59,20230314,2.23,N,036580,500,183 억,,512118,N,N,28,N,00,N
20230707,130402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4130,-10,5,-0.24,70045980,17004,13.63,4020,4170,4020,5380,2900,4140,4119.38,1.39,0,-5948,4346,4242,4126,4022,3906,4295,4075,184,1240,500,2890,5,1,36727943,1517,-4.63,0.55,12,0.05,-892.00,7485.00,5740,20220819,-28.05,3445,20230314,19.88,4955,-16.65,20230609,3445,19.88,20230314,5740,-28.05,20220819,3445,19.88,20230314,2.23,N,036580,500,183 억,,512118,N,N,28,N,00,N
20230707,120402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4160,20,2,0.48,45393175,11038,8.85,4020,4170,4020,5380,2900,4140,4112.45,1.39,0,-3045,4346,4242,4126,4022,3906,4295,4075,184,1240,500,2890,5,1,36727943,1528,-4.66,0.56,12,0.03,-892.00,7485.00,5740,20220819,-27.53,3445,20230314,20.75,4955,-16.04,20230609,3445,20.75,20230314,5740,-27.53,20220819,3445,20.75,20230314,2.23,N,036580,500,183 억,,512118,N,N,28,N,00,N
20230707,110402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4100,-40,5,-0.97,26362965,6457,5.18,4020,4120,4020,5380,2900,4140,4082.85,1.39,0,-657,4346,4242,4126,4022,3906,4295,4075,184,1240,500,2890,5,1,36727943,1506,-4.60,0.55,12,0.02,-892.00,7485.00,5740,20220819,-28.57,3445,20230314,19.01,4955,-17.26,20230609,3445,19.01,20230314,5740,-28.57,20220819,3445,19.01,20230314,2.23,N,036580,500,183 억,,512118,N,N,28,N,00,N
20230707,100400,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4090,-50,5,-1.21,9889030,2429,1.95,4020,4120,4020,5380,2900,4140,4071.24,1.39,0,-1089,4346,4242,4126,4022,3906,4295,4075,184,1240,500,2890,5,1,36727943,1502,-4.59,0.55,12,0.01,-892.00,7485.00,5740,20220819,-28.75,3445,20230314,18.72,4955,-17.46,20230609,3445,18.72,20230314,5740,-28.75,20220819,3445,18.72,20230314,2.23,N,036580,500,183 억,,512118,N,N,28,N,00,N
20230707,090359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4025,-115,5,-2.78,2371985,588,0.47,4020,4070,4020,5380,2900,4140,4033.99,1.39,0,16,4346,4242,4126,4022,3906,4295,4075,184,1240,500,2890,5,1,36727943,1478,-4.51,0.54,12,0.00,-892.00,7485.00,5740,20220819,-29.88,3445,20230314,16.84,4955,-18.77,20230609,3445,16.84,20230314,5740,-29.88,20220819,3445,16.84,20230314,2.23,N,036580,500,183 억,,512118,N,N,28,N,00,N
20230706,160359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4140,110,2,2.73,509039585,124381,64.51,4020,4230,4010,5230,2825,4030,4092.54,1.40,0,-3639,4230,4130,4080,3980,3930,4105,3955,184,1202,500,2820,5,1,36727943,1521,-4.64,0.55,12,0.34,-892.00,7485.00,5740,20220819,-27.87,3445,20230314,20.17,4955,-16.45,20230609,3445,20.17,20230314,5740,-27.87,20220819,3445,20.17,20230314,2.23,N,036580,500,183 억,,515929,N,N,28,N,00,N
20230706,150400,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4090,60,2,1.49,493575195,120644,62.57,4020,4230,4010,5230,2825,4030,4091.17,1.40,0,-2903,4230,4130,4080,3980,3930,4105,3955,184,1202,500,2820,5,1,36727943,1502,-4.59,0.55,12,0.33,-892.00,7485.00,5740,20220819,-28.75,3445,20230314,18.72,4955,-17.46,20230609,3445,18.72,20230314,5740,-28.75,20220819,3445,18.72,20230314,2.23,N,036580,500,183 억,,515929,N,N,0,N,00,N
20230706,140359,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4120,90,2,2.23,441628300,107946,55.99,4020,4230,4010,5230,2825,4030,4091.20,1.40,0,-9114,4230,4130,4080,3980,3930,4105,3955,184,1202,500,2820,5,1,36727943,1513,-4.62,0.55,12,0.29,-892.00,7485.00,5740,20220819,-28.22,3445,20230314,19.59,4955,-16.85,20230609,3445,19.59,20230314,5740,-28.22,20220819,3445,19.59,20230314,2.23,N,036580,500,183 억,,515929,N,N,0,N,00,N
20230706,130358,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4165,135,2,3.35,404875810,99070,51.38,4020,4230,4010,5230,2825,4030,4086.77,1.40,0,-9064,4230,4130,4080,3980,3930,4105,3955,184,1202,500,2820,5,1,36727943,1530,-4.67,0.56,12,0.27,-892.00,7485.00,5740,20220819,-27.44,3445,20230314,20.90,4955,-15.94,20230609,3445,20.90,20230314,5740,-27.44,20220819,3445,20.90,20230314,2.23,N,036580,500,183 억,,515929,N,N,0,N,00,N
20230706,120358,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4200,170,2,4.22,368032860,90216,46.79,4020,4230,4010,5230,2825,4030,4079.46,1.40,0,-8158,4230,4130,4080,3980,3930,4105,3955,184,1202,500,2820,5,1,36727943,1543,-4.71,0.56,12,0.25,-892.00,7485.00,5740,20220819,-26.83,3445,20230314,21.92,4955,-15.24,20230609,3445,21.92,20230314,5740,-26.83,20220819,3445,21.92,20230314,2.23,N,036580,500,183 억,,515929,N,N,0,N,00,N
20230706,110402,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4135,105,2,2.61,291508805,71821,37.25,4020,4155,4010,5230,2825,4030,4058.82,1.40,0,-6157,4230,4130,4080,3980,3930,4105,3955,184,1202,500,2820,5,1,36727943,1519,-4.64,0.55,12,0.20,-892.00,7485.00,5740,20220819,-27.96,3445,20230314,20.03,4955,-16.55,20230609,3445,20.03,20230314,5740,-27.96,20220819,3445,20.03,20230314,2.23,N,036580,500,183 억,,515929,N,N,0,N,00,N
20230706,100358,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4105,75,2,1.86,220170630,54550,28.29,4020,4120,4010,5230,2825,4030,4036.13,1.40,0,-4995,4230,4130,4080,3980,3930,4105,3955,184,1202,500,2820,5,1,36727943,1508,-4.60,0.55,12,0.15,-892.00,7485.00,5740,20220819,-28.48,3445,20230314,19.16,4955,-17.15,20230609,3445,19.16,20230314,5740,-28.48,20220819,3445,19.16,20230314,2.23,N,036580,500,183 억,,515929,N,N,0,N,00,N
20230706,090358,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4030,0,3,0.00,125150900,31132,16.15,4020,4030,4020,5230,2825,4030,4020.01,1.40,0,-925,4230,4130,4080,3980,3930,4105,3955,184,1202,500,2820,5,1,36727943,1480,-4.52,0.54,12,0.08,-892.00,7485.00,5740,20220819,-29.79,3445,20230314,16.98,4955,-18.67,20230609,3445,16.98,20230314,5740,-29.79,20220819,3445,16.98,20230314,2.23,N,036580,500,183 억,,515929,N,N,0,N,00,N
20230705,160356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4030,-150,5,-3.59,777949100,190624,199.75,4180,4180,4030,5430,2930,4180,4081.06,1.34,0,24180,4280,4230,4145,4095,4010,4255,4120,184,1250,500,2920,5,1,36727943,1480,-4.52,0.54,12,0.52,-892.00,7485.00,5740,20220819,-29.79,3445,20230314,16.98,4955,-18.67,20230609,3445,16.98,20230314,5740,-29.79,20220819,3445,16.98,20230314,2.22,N,036580,500,183 억,,492251,N,N,0,N,00,N
20230705,150356,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4070,-110,5,-2.63,583559965,142480,149.30,4180,4180,4055,5430,2930,4180,4095.70,1.34,0,1537,4280,4230,4145,4095,4010,4255,4120,184,1250,500,2920,5,1,36727943,1495,-4.56,0.54,12,0.39,-892.00,7485.00,5740,20220819,-29.09,3445,20230314,18.14,4955,-17.86,20230609,3445,18.14,20230314,5740,-29.09,20220819,3445,18.14,20230314,2.22,N,036580,500,183 억,,492251,N,N,0,N,00,N
20230705,140352,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4075,-105,5,-2.51,509667215,124326,130.28,4180,4180,4055,5430,2930,4180,4099.40,1.34,0,-4842,4280,4230,4145,4095,4010,4255,4120,184,1250,500,2920,5,1,36727943,1497,-4.57,0.54,12,0.34,-892.00,7485.00,5740,20220819,-29.01,3445,20230314,18.29,4955,-17.76,20230609,3445,18.29,20230314,5740,-29.01,20220819,3445,18.29,20230314,2.22,N,036580,500,183 억,,492251,N,N,0,N,00,N
20230705,130353,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4065,-115,5,-2.75,470611050,114751,120.24,4180,4180,4055,5430,2930,4180,4101.11,1.34,0,-6027,4280,4230,4145,4095,4010,4255,4120,184,1250,500,2920,5,1,36727943,1493,-4.56,0.54,12,0.31,-892.00,7485.00,5740,20220819,-29.18,3445,20230314,18.00,4955,-17.96,20230609,3445,18.00,20230314,5740,-29.18,20220819,3445,18.00,20230314,2.22,N,036580,500,183 억,,492251,N,N,0,N,00,N
20230705,120352,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4080,-100,5,-2.39,286704735,69567,72.90,4180,4180,4080,5430,2930,4180,4121.23,1.34,0,-11594,4280,4230,4145,4095,4010,4255,4120,184,1250,500,2920,5,1,36727943,1499,-4.57,0.55,12,0.19,-892.00,7485.00,5740,20220819,-28.92,3445,20230314,18.43,4955,-17.66,20230609,3445,18.43,20230314,5740,-28.92,20220819,3445,18.43,20230314,2.22,N,036580,500,183 억,,492251,N,N,0,N,00,N
20230705,110355,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4085,-95,5,-2.27,244937780,59349,62.19,4180,4180,4080,5430,2930,4180,4127.02,1.34,0,-11105,4280,4230,4145,4095,4010,4255,4120,184,1250,500,2920,5,1,36727943,1500,-4.58,0.55,12,0.16,-892.00,7485.00,5740,20220819,-28.83,3445,20230314,18.58,4955,-17.56,20230609,3445,18.58,20230314,5740,-28.83,20220819,3445,18.58,20230314,2.22,N,036580,500,183 억,,492251,N,N,0,N,00,N
20230705,100354,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4090,-90,5,-2.15,149728500,36066,37.79,4180,4180,4080,5430,2930,4180,4151.47,1.34,0,-4160,4280,4230,4145,4095,4010,4255,4120,184,1250,500,2920,5,1,36727943,1502,-4.59,0.55,12,0.10,-892.00,7485.00,5740,20220819,-28.75,3445,20230314,18.72,4955,-17.46,20230609,3445,18.72,20230314,5740,-28.75,20220819,3445,18.72,20230314,2.22,N,036580,500,183 억,,492251,N,N,0,N,00,N
20230705,090354,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4150,-30,5,-0.72,97321635,23283,24.40,4180,4180,4150,5430,2930,4180,4179.94,1.34,0,-2526,4280,4230,4145,4095,4010,4255,4120,184,1250,500,2920,5,1,36727943,1524,-4.65,0.55,12,0.06,-892.00,7485.00,5740,20220819,-27.70,3445,20230314,20.46,4955,-16.25,20230609,3445,20.46,20230314,5740,-27.70,20220819,3445,20.46,20230314,2.22,N,036580,500,183 억,,492251,N,N,0,N,00,N
20230704,160353,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4180,-10,5,-0.24,388592915,94959,108.96,4155,4195,4060,5440,2935,4190,4091.94,1.27,0,25948,4396,4292,4226,4122,4056,4260,4090,184,1252,500,2930,5,1,36727943,1535,-4.69,0.56,12,0.26,-892.00,7485.00,5740,20220819,-27.18,3445,20230314,21.34,4955,-15.64,20230609,3445,21.34,20230314,5740,-27.18,20220819,3445,21.34,20230314,2.21,N,036580,500,183 억,,466679,N,N,2,N,00,N
20230704,150348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4130,-60,5,-1.43,355986345,87099,99.94,4155,4195,4060,5440,2935,4190,4087.15,1.27,0,22239,4396,4292,4226,4122,4056,4260,4090,184,1252,500,2930,5,1,36727943,1517,-4.63,0.55,12,0.24,-892.00,7485.00,5740,20220819,-28.05,3445,20230314,19.88,4955,-16.65,20230609,3445,19.88,20230314,5740,-28.05,20220819,3445,19.88,20230314,2.21,N,036580,500,183 억,,466679,N,N,2,N,00,N
20230704,140352,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4080,-110,5,-2.63,324448330,79392,91.10,4155,4195,4060,5440,2935,4190,4086.66,1.27,0,17428,4396,4292,4226,4122,4056,4260,4090,184,1252,500,2930,5,1,36727943,1499,-4.57,0.55,12,0.22,-892.00,7485.00,5740,20220819,-28.92,3445,20230314,18.43,4955,-17.66,20230609,3445,18.43,20230314,5740,-28.92,20220819,3445,18.43,20230314,2.21,N,036580,500,183 억,,466679,N,N,2,N,00,N
20230704,130348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4095,-95,5,-2.27,261648775,64030,73.47,4155,4195,4060,5440,2935,4190,4086.35,1.27,0,9237,4396,4292,4226,4122,4056,4260,4090,184,1252,500,2930,5,1,36727943,1504,-4.59,0.55,12,0.17,-892.00,7485.00,5740,20220819,-28.66,3445,20230314,18.87,4955,-17.36,20230609,3445,18.87,20230314,5740,-28.66,20220819,3445,18.87,20230314,2.21,N,036580,500,183 억,,466679,N,N,2,N,00,N
20230704,120350,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4070,-120,5,-2.86,237650220,58154,66.73,4155,4195,4060,5440,2935,4190,4086.57,1.27,0,6161,4396,4292,4226,4122,4056,4260,4090,184,1252,500,2930,5,1,36727943,1495,-4.56,0.54,12,0.16,-892.00,7485.00,5740,20220819,-29.09,3445,20230314,18.14,4955,-17.86,20230609,3445,18.14,20230314,5740,-29.09,20220819,3445,18.14,20230314,2.21,N,036580,500,183 억,,466679,N,N,2,N,00,N
20230704,110346,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4075,-115,5,-2.74,198341005,48503,55.66,4155,4195,4060,5440,2935,4190,4089.25,1.27,0,1981,4396,4292,4226,4122,4056,4260,4090,184,1252,500,2930,5,1,36727943,1497,-4.57,0.54,12,0.13,-892.00,7485.00,5740,20220819,-29.01,3445,20230314,18.29,4955,-17.76,20230609,3445,18.29,20230314,5740,-29.01,20220819,3445,18.29,20230314,2.21,N,036580,500,183 억,,466679,N,N,2,N,00,N
20230704,100346,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4070,-120,5,-2.86,130628170,31862,36.56,4155,4195,4065,5440,2935,4190,4099.81,1.27,0,-1946,4396,4292,4226,4122,4056,4260,4090,184,1252,500,2930,5,1,36727943,1495,-4.56,0.54,12,0.09,-892.00,7485.00,5740,20220819,-29.09,3445,20230314,18.14,4955,-17.86,20230609,3445,18.14,20230314,5740,-29.09,20220819,3445,18.14,20230314,2.21,N,036580,500,183 억,,466679,N,N,2,N,00,N
20230704,090347,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4160,-30,5,-0.72,1866540,449,0.52,4155,4160,4155,5440,2935,4190,4157.10,1.27,0,188,4396,4292,4226,4122,4056,4260,4090,184,1252,500,2930,5,1,36727943,1528,-4.66,0.56,12,0.00,-892.00,7485.00,5740,20220819,-27.53,3445,20230314,20.75,4955,-16.04,20230609,3445,20.75,20230314,5740,-27.53,20220819,3445,20.75,20230314,2.21,N,036580,500,183 억,,466679,N,N,2,N,00,N
20230703,160344,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4190,-40,5,-0.95,365781335,87149,229.43,4260,4330,4160,5490,2965,4230,4197.20,1.22,0,3455,4296,4262,4211,4177,4126,4280,4195,184,1262,500,2960,5,1,36727943,1539,-4.70,0.56,12,0.24,-892.00,7485.00,5740,20220819,-27.00,3445,20230314,21.63,4955,-15.44,20230609,3445,21.63,20230314,5740,-27.00,20220819,3445,21.63,20230314,2.16,N,036580,500,183 억,,449572,N,N,2,N,00,N
20230703,150346,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4190,-40,5,-0.95,253415265,60239,158.59,4260,4330,4175,5490,2965,4230,4206.83,1.22,0,824,4296,4262,4211,4177,4126,4280,4195,184,1262,500,2960,5,1,36727943,1539,-4.70,0.56,12,0.16,-892.00,7485.00,5740,20220819,-27.00,3445,20230314,21.63,4955,-15.44,20230609,3445,21.63,20230314,5740,-27.00,20220819,3445,21.63,20230314,2.16,N,036580,500,183 억,,449572,N,N,0,N,00,N
20230703,140345,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4180,-50,5,-1.18,195275125,46331,121.97,4260,4330,4175,5490,2965,4230,4214.78,1.22,0,-2119,4296,4262,4211,4177,4126,4280,4195,184,1262,500,2960,5,1,36727943,1535,-4.69,0.56,12,0.13,-892.00,7485.00,5740,20220819,-27.18,3445,20230314,21.34,4955,-15.64,20230609,3445,21.34,20230314,5740,-27.18,20220819,3445,21.34,20230314,2.16,N,036580,500,183 억,,449572,N,N,0,N,00,N
20230703,130344,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4180,-50,5,-1.18,138735805,32825,86.42,4260,4330,4175,5490,2965,4230,4226.53,1.22,0,-2953,4296,4262,4211,4177,4126,4280,4195,184,1262,500,2960,5,1,36727943,1535,-4.69,0.56,12,0.09,-892.00,7485.00,5740,20220819,-27.18,3445,20230314,21.34,4955,-15.64,20230609,3445,21.34,20230314,5740,-27.18,20220819,3445,21.34,20230314,2.16,N,036580,500,183 억,,449572,N,N,0,N,00,N
20230703,120345,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4190,-40,5,-0.95,94567815,22273,58.64,4260,4330,4185,5490,2965,4230,4245.85,1.22,0,-4062,4296,4262,4211,4177,4126,4280,4195,184,1262,500,2960,5,1,36727943,1539,-4.70,0.56,12,0.06,-892.00,7485.00,5740,20220819,-27.00,3445,20230314,21.63,4955,-15.44,20230609,3445,21.63,20230314,5740,-27.00,20220819,3445,21.63,20230314,2.16,N,036580,500,183 억,,449572,N,N,0,N,00,N
20230703,110345,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4260,30,2,0.71,53152750,12455,32.79,4260,4330,4245,5490,2965,4230,4267.58,1.22,0,-2829,4296,4262,4211,4177,4126,4280,4195,184,1262,500,2960,5,1,36727943,1565,-4.78,0.57,12,0.03,-892.00,7485.00,5740,20220819,-25.78,3445,20230314,23.66,4955,-14.03,20230609,3445,23.66,20230314,5740,-25.78,20220819,3445,23.66,20230314,2.16,N,036580,500,183 억,,449572,N,N,0,N,00,N
20230703,100339,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4280,50,2,1.18,25157315,5886,15.50,4260,4330,4245,5490,2965,4230,4274.09,1.22,0,-1179,4296,4262,4211,4177,4126,4280,4195,184,1262,500,2960,5,1,36727943,1572,-4.80,0.57,12,0.02,-892.00,7485.00,5740,20220819,-25.44,3445,20230314,24.24,4955,-13.62,20230609,3445,24.24,20230314,5740,-25.44,20220819,3445,24.24,20230314,2.16,N,036580,500,183 억,,449572,N,N,0,N,00,N
20230703,090339,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4330,100,2,2.36,767555,180,0.47,4260,4330,4255,5490,2965,4230,4264.19,1.22,0,-2,4296,4262,4211,4177,4126,4280,4195,184,1262,500,2960,5,1,36727943,1590,-4.85,0.58,12,0.00,-892.00,7485.00,5740,20220819,-24.56,3445,20230314,25.69,4955,-12.61,20230609,3445,25.69,20230314,5740,-24.56,20220819,3445,25.69,20230314,2.16,N,036580,500,183 억,,449572,N,N,0,N,00,N