KissMeData/008040/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	160230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1023	18	2	1.79	903240946	887450	48.08	1005	1025	1005	1306	704	1005	1017.79	1.14	0	209547	1031	1017	1004	990	977	1025	998	706	301	500	720	1	1	141144600	1444	146.14	0.62	12	0.63	7.00	1638.00	1550	20220823	-34.00	828	20230103	23.55	1303	-21.49	20230718	828	23.55	20230103	1550	-34.00	20220823	828	23.55	20230103	3.40	N	008040	500	705 억		1613748	N	N	14	N	00	N
3	20230731	150230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1021	16	2	1.59	807388848	793649	43.00	1005	1025	1005	1306	704	1005	1017.35	1.14	0	176118	1031	1017	1004	990	977	1025	998	706	301	500	720	1	1	141144600	1441	145.86	0.62	12	0.56	7.00	1638.00	1550	20220823	-34.13	828	20230103	23.31	1303	-21.64	20230718	828	23.31	20230103	1550	-34.13	20220823	828	23.31	20230103	3.40	N	008040	500	705 억		1613748	N	N	97	N	00	N
4	20230731	140230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1023	18	2	1.79	669279759	658496	35.68	1005	1025	1005	1306	704	1005	1016.42	1.14	0	161862	1031	1017	1004	990	977	1025	998	706	301	500	720	1	1	141144600	1444	146.14	0.62	12	0.47	7.00	1638.00	1550	20220823	-34.00	828	20230103	23.55	1303	-21.49	20230718	828	23.55	20230103	1550	-34.00	20220823	828	23.55	20230103	3.40	N	008040	500	705 억		1613748	N	N	97	N	00	N
5	20230731	130230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1021	16	2	1.59	511502851	504261	27.32	1005	1024	1005	1306	704	1005	1014.41	1.14	0	127266	1031	1017	1004	990	977	1025	998	706	301	500	720	1	1	141144600	1441	145.86	0.62	12	0.36	7.00	1638.00	1550	20220823	-34.13	828	20230103	23.31	1303	-21.64	20230718	828	23.31	20230103	1550	-34.13	20220823	828	23.31	20230103	3.40	N	008040	500	705 억		1613748	N	N	97	N	00	N
6	20230731	120234	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1022	17	2	1.69	408268429	403132	21.84	1005	1024	1005	1306	704	1005	1012.79	1.14	0	94473	1031	1017	1004	990	977	1025	998	706	301	500	720	1	1	141144600	1442	146.00	0.62	12	0.29	7.00	1638.00	1550	20220823	-34.06	828	20230103	23.43	1303	-21.57	20230718	828	23.43	20230103	1550	-34.06	20220823	828	23.43	20230103	3.40	N	008040	500	705 억		1613748	N	N	97	N	00	N
7	20230731	110232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1016	11	2	1.09	315401956	312057	16.91	1005	1019	1005	1306	704	1005	1010.77	1.14	0	88032	1031	1017	1004	990	977	1025	998	706	301	500	720	1	1	141144600	1434	145.14	0.62	12	0.22	7.00	1638.00	1550	20220823	-34.45	828	20230103	22.71	1303	-22.03	20230718	828	22.71	20230103	1550	-34.45	20220823	828	22.71	20230103	3.40	N	008040	500	705 억		1613748	N	N	97	N	00	N
8	20230731	100232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1014	9	2	0.90	197642779	195949	10.62	1005	1015	1005	1306	704	1005	1008.70	1.14	0	37486	1031	1017	1004	990	977	1025	998	706	301	500	720	1	1	141144600	1431	144.86	0.62	12	0.14	7.00	1638.00	1550	20220823	-34.58	828	20230103	22.46	1303	-22.18	20230718	828	22.46	20230103	1550	-34.58	20220823	828	22.46	20230103	3.40	N	008040	500	705 억		1613748	N	N	97	N	00	N
9	20230731	090231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1008	3	2	0.30	16653980	16570	0.90	1005	1008	1005	1306	704	1005	1005.08	1.14	0	-5217	1031	1017	1004	990	977	1025	998	706	301	500	720	1	1	141144600	1423	144.00	0.62	12	0.01	7.00	1638.00	1550	20220823	-34.97	828	20230103	21.74	1303	-22.64	20230718	828	21.74	20230103	1550	-34.97	20220823	828	21.74	20230103	3.40	N	008040	500	705 억		1613748	N	N	97	N	00	N
10	20230728	160231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1005	-3	5	-0.30	1829001092	1825088	72.72	997	1018	991	1310	706	1008	1002.13	1.13	0	51221	1037	1022	1009	994	981	1030	1002	706	302	500	720	1	1	141144600	1419	143.57	0.61	12	1.29	7.00	1638.00	1550	20220823	-35.16	828	20230103	21.38	1303	-22.87	20230718	828	21.38	20230103	1550	-35.16	20220823	828	21.38	20230103	3.18	N	008040	500	705 억		1590998	N	N	97	N	00	N
11	20230728	150229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1003	-5	5	-0.50	1612652479	1609626	64.13	997	1018	991	1310	706	1008	1001.88	1.13	0	21684	1037	1022	1009	994	981	1030	1002	706	302	500	720	1	1	141144600	1416	143.29	0.61	12	1.14	7.00	1638.00	1550	20220823	-35.29	828	20230103	21.14	1303	-23.02	20230718	828	21.14	20230103	1550	-35.29	20220823	828	21.14	20230103	3.18	N	008040	500	705 억		1590998	N	N	101	N	00	N
12	20230728	140230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1009	1	2	0.10	1469073110	1466800	58.44	997	1018	991	1310	706	1008	1001.55	1.13	0	10700	1037	1022	1009	994	981	1030	1002	706	302	500	720	1	1	141144600	1424	144.14	0.62	12	1.04	7.00	1638.00	1550	20220823	-34.90	828	20230103	21.86	1303	-22.56	20230718	828	21.86	20230103	1550	-34.90	20220823	828	21.86	20230103	3.18	N	008040	500	705 억		1590998	N	N	101	N	00	N
13	20230728	130231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1008	0	3	0.00	1245755037	1245717	49.63	997	1017	991	1310	706	1008	1000.03	1.13	0	74678	1037	1022	1009	994	981	1030	1002	706	302	500	720	1	1	141144600	1423	144.00	0.62	12	0.88	7.00	1638.00	1550	20220823	-34.97	828	20230103	21.74	1303	-22.64	20230718	828	21.74	20230103	1550	-34.97	20220823	828	21.74	20230103	3.18	N	008040	500	705 억		1590998	N	N	101	N	00	N
14	20230728	120230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1013	5	2	0.50	1092921097	1094454	43.61	997	1017	991	1310	706	1008	998.60	1.13	0	96534	1037	1022	1009	994	981	1030	1002	706	302	500	720	1	1	141144600	1430	144.71	0.62	12	0.78	7.00	1638.00	1550	20220823	-34.65	828	20230103	22.34	1303	-22.26	20230718	828	22.34	20230103	1550	-34.65	20220823	828	22.34	20230103	3.18	N	008040	500	705 억		1590998	N	N	101	N	00	N
15	20230728	110231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1004	-4	5	-0.40	975833475	978509	38.99	997	1006	991	1310	706	1008	997.26	1.13	0	91725	1037	1022	1009	994	981	1030	1002	706	302	500	720	1	1	141144600	1417	143.43	0.61	12	0.69	7.00	1638.00	1550	20220823	-35.23	828	20230103	21.26	1303	-22.95	20230718	828	21.26	20230103	1550	-35.23	20220823	828	21.26	20230103	3.18	N	008040	500	705 억		1590998	N	N	101	N	00	N
16	20230728	100229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	999	-9	5	-0.89	669339129	672120	26.78	997	1002	991	1310	706	1008	995.86	1.13	0	-13550	1037	1022	1009	994	981	1030	1002	706	302	500	720	1	1	141144600	1410	142.71	0.61	12	0.48	7.00	1638.00	1550	20220823	-35.55	828	20230103	20.65	1303	-23.33	20230718	828	20.65	20230103	1550	-35.55	20220823	828	20.65	20230103	3.18	N	008040	500	705 억		1590998	N	N	101	N	00	N
17	20230728	090231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	995	-13	5	-1.29	192988854	193549	7.71	997	1001	995	1310	706	1008	997.10	1.13	0	-18102	1037	1022	1009	994	981	1030	1002	706	302	500	720	1	1	141144600	1404	142.14	0.61	12	0.14	7.00	1638.00	1550	20220823	-35.81	828	20230103	20.17	1303	-23.64	20230718	828	20.17	20230103	1550	-35.81	20220823	828	20.17	20230103	3.18	N	008040	500	705 억		1590998	N	N	101	N	00	N
18	20230727	160231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1008	1	2	0.10	2457870933	2439826	54.50	999	1024	996	1309	705	1007	1007.40	1.02	-381988	110351	1159	1083	1040	964	921	1061	942	706	302	500	720	1	1	141144600	1423	144.00	0.62	12	1.73	7.00	1638.00	1550	20220823	-34.97	828	20230103	21.74	1303	-22.64	20230718	828	21.74	20230103	1550	-34.97	20220823	828	21.74	20230103	2.91	N	008040	500	705 억		1441828	N	N	101	N	00	N
19	20230727	150228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1006	-1	5	-0.10	2244528386	2228162	49.77	999	1024	996	1309	705	1007	1007.35	1.02	-381988	141261	1159	1083	1040	964	921	1061	942	706	302	500	720	1	1	141144600	1420	143.71	0.61	12	1.58	7.00	1638.00	1550	20220823	-35.10	828	20230103	21.50	1303	-22.79	20230718	828	21.50	20230103	1550	-35.10	20220823	828	21.50	20230103	2.91	N	008040	500	705 억		1441828	N	N	163	N	00	N
20	20230727	140229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1008	1	2	0.10	2106184846	2090649	46.70	999	1024	996	1309	705	1007	1007.43	1.02	-381988	141814	1159	1083	1040	964	921	1061	942	706	302	500	720	1	1	141144600	1423	144.00	0.62	12	1.48	7.00	1638.00	1550	20220823	-34.97	828	20230103	21.74	1303	-22.64	20230718	828	21.74	20230103	1550	-34.97	20220823	828	21.74	20230103	2.91	N	008040	500	705 억		1441828	N	N	163	N	00	N
21	20230727	130230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1004	-3	5	-0.30	2018583125	2003559	44.76	999	1024	996	1309	705	1007	1007.50	1.02	-381988	142623	1159	1083	1040	964	921	1061	942	706	302	500	720	1	1	141144600	1417	143.43	0.61	12	1.42	7.00	1638.00	1550	20220823	-35.23	828	20230103	21.26	1303	-22.95	20230718	828	21.26	20230103	1550	-35.23	20220823	828	21.26	20230103	2.91	N	008040	500	705 억		1441828	N	N	163	N	00	N
22	20230727	120230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1018	11	2	1.09	1713820216	1701270	38.00	999	1024	996	1309	705	1007	1007.38	1.02	-381988	202860	1159	1083	1040	964	921	1061	942	706	302	500	720	1	1	141144600	1437	145.43	0.62	12	1.21	7.00	1638.00	1550	20220823	-34.32	828	20230103	22.95	1303	-21.87	20230718	828	22.95	20230103	1550	-34.32	20220823	828	22.95	20230103	2.91	N	008040	500	705 억		1441828	N	N	163	N	00	N
23	20230727	110230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1016	9	2	0.89	1166471892	1162724	25.97	999	1016	996	1309	705	1007	1003.22	1.02	-381988	367194	1159	1083	1040	964	921	1061	942	706	302	500	720	1	1	141144600	1434	145.14	0.62	12	0.82	7.00	1638.00	1550	20220823	-34.45	828	20230103	22.71	1303	-22.03	20230718	828	22.71	20230103	1550	-34.45	20220823	828	22.71	20230103	2.91	N	008040	500	705 억		1441828	N	N	163	N	00	N
24	20230727	100229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1006	-1	5	-0.10	751029362	750102	16.76	999	1013	996	1309	705	1007	1001.23	1.02	-381988	203259	1159	1083	1040	964	921	1061	942	706	302	500	720	1	1	141144600	1420	143.71	0.61	12	0.53	7.00	1638.00	1550	20220823	-35.10	828	20230103	21.50	1303	-22.79	20230718	828	21.50	20230103	1550	-35.10	20220823	828	21.50	20230103	2.91	N	008040	500	705 억		1441828	N	N	163	N	00	N
25	20230727	090230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1007	0	3	0.00	364168555	364753	8.15	999	1007	996	1309	705	1007	998.39	1.02	-381988	150098	1159	1083	1040	964	921	1061	942	706	302	500	720	1	1	141144600	1421	143.86	0.61	12	0.26	7.00	1638.00	1550	20220823	-35.03	828	20230103	21.62	1303	-22.72	20230718	828	21.62	20230103	1550	-35.03	20220823	828	21.62	20230103	2.91	N	008040	500	705 억		1441828	N	N	163	N	00	N
26	20230726	160228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1007	-71	5	-6.59	4576599484	4422910	56.63	1081	1116	997	1401	755	1078	1034.75	1.29	0	-373305	1200	1138	1108	1046	1016	1124	1032	706	323	500	770	1	1	141144600	1421	143.86	0.61	12	3.13	7.00	1638.00	1550	20220823	-35.03	828	20230103	21.62	1303	-22.72	20230718	828	21.62	20230103	1550	-35.03	20220823	828	21.62	20230103	3.10	N	008040	500	705 억		1823816	N	N	163	N	00	N
27	20230726	150230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1005	-73	5	-6.77	4376540280	4224014	54.08	1081	1116	997	1401	755	1078	1036.08	1.29	0	-400275	1200	1138	1108	1046	1016	1124	1032	706	323	500	770	1	1	141144600	1419	143.57	0.61	12	2.99	7.00	1638.00	1550	20220823	-35.16	828	20230103	21.38	1303	-22.87	20230718	828	21.38	20230103	1550	-35.16	20220823	828	21.38	20230103	3.10	N	008040	500	705 억		1823816	N	N	0	N	00	N
28	20230726	140230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1002	-76	5	-7.05	4098472623	3946709	50.53	1081	1116	997	1401	755	1078	1038.42	1.29	0	-440078	1200	1138	1108	1046	1016	1124	1032	706	323	500	770	1	1	141144600	1414	143.14	0.61	12	2.80	7.00	1638.00	1550	20220823	-35.35	828	20230103	21.01	1303	-23.10	20230718	828	21.01	20230103	1550	-35.35	20220823	828	21.01	20230103	3.10	N	008040	500	705 억		1823816	N	N	0	N	00	N
29	20230726	130227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1005	-73	5	-6.77	3615053014	3466038	44.38	1081	1116	997	1401	755	1078	1042.96	1.29	0	-371802	1200	1138	1108	1046	1016	1124	1032	706	323	500	770	1	1	141144600	1419	143.57	0.61	12	2.46	7.00	1638.00	1550	20220823	-35.16	828	20230103	21.38	1303	-22.87	20230718	828	21.38	20230103	1550	-35.16	20220823	828	21.38	20230103	3.10	N	008040	500	705 억		1823816	N	N	0	N	00	N
30	20230726	120229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1019	-59	5	-5.47	2986038900	2840506	36.37	1081	1116	1011	1401	755	1078	1051.21	1.29	0	-348790	1200	1138	1108	1046	1016	1124	1032	706	323	500	770	1	1	141144600	1438	145.57	0.62	12	2.01	7.00	1638.00	1550	20220823	-34.26	828	20230103	23.07	1303	-21.80	20230718	828	23.07	20230103	1550	-34.26	20220823	828	23.07	20230103	3.10	N	008040	500	705 억		1823816	N	N	0	N	00	N
31	20230726	110228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1015	-63	5	-5.84	2860654118	2717550	34.79	1081	1116	1011	1401	755	1078	1052.63	1.29	0	-342873	1200	1138	1108	1046	1016	1124	1032	706	323	500	770	1	1	141144600	1433	145.00	0.62	12	1.93	7.00	1638.00	1550	20220823	-34.52	828	20230103	22.58	1303	-22.10	20230718	828	22.58	20230103	1550	-34.52	20220823	828	22.58	20230103	3.10	N	008040	500	705 억		1823816	N	N	0	N	00	N
32	20230726	100229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1027	-51	5	-4.73	2050108601	1921681	24.60	1081	1116	1026	1401	755	1078	1066.81	1.29	0	-299031	1200	1138	1108	1046	1016	1124	1032	706	323	500	770	1	1	141144600	1450	146.71	0.63	12	1.36	7.00	1638.00	1550	20220823	-33.74	828	20230103	24.03	1303	-21.18	20230718	828	24.03	20230103	1550	-33.74	20220823	828	24.03	20230103	3.10	N	008040	500	705 억		1823816	N	N	0	N	00	N
33	20230726	090228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1098	20	2	1.86	343232802	312433	4.00	1081	1116	1081	1401	755	1078	1098.77	1.29	0	-105682	1200	1138	1108	1046	1016	1124	1032	706	323	500	770	1	1	141144600	1550	156.86	0.67	12	0.22	7.00	1638.00	1550	20220823	-29.16	828	20230103	32.61	1303	-15.73	20230718	828	32.61	20230103	1550	-29.16	20220823	828	32.61	20230103	3.10	N	008040	500	705 억		1823816	N	N	0	N	00	N
34	20230725	160227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1078	0	3	0.00	8648714575	7732682	286.46	1099	1170	1078	1401	755	1078	1118.56	1.04	0	348929	1156	1116	1094	1054	1032	1106	1044	706	323	500	770	1	1	141144600	1522	154.00	0.66	12	5.48	7.00	1638.00	1550	20220823	-30.45	828	20230103	30.19	1303	-17.27	20230718	828	30.19	20230103	1550	-30.45	20220823	828	30.19	20230103	2.99	N	008040	500	705 억		1460984	N	N	0	N	00	N
35	20230725	150225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1082	4	2	0.37	8370497117	7475302	276.92	1099	1170	1080	1401	755	1078	1119.75	1.04	0	359120	1156	1116	1094	1054	1032	1106	1044	706	323	500	770	1	1	141144600	1527	154.57	0.66	12	5.30	7.00	1638.00	1550	20220823	-30.19	828	20230103	30.68	1303	-16.96	20230718	828	30.68	20230103	1550	-30.19	20220823	828	30.68	20230103	2.99	N	008040	500	705 억		1460984	N	N	0	N	00	N
36	20230725	140227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1090	12	2	1.11	7937309173	7076076	262.13	1099	1170	1083	1401	755	1078	1121.71	1.04	0	394940	1156	1116	1094	1054	1032	1106	1044	706	323	500	770	1	1	141144600	1538	155.71	0.67	12	5.01	7.00	1638.00	1550	20220823	-29.68	828	20230103	31.64	1303	-16.35	20230718	828	31.64	20230103	1550	-29.68	20220823	828	31.64	20230103	2.99	N	008040	500	705 억		1460984	N	N	0	N	00	N
37	20230725	130227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1107	29	2	2.69	7040562952	6255133	231.72	1099	1170	1097	1401	755	1078	1125.57	1.04	0	269804	1156	1116	1094	1054	1032	1106	1044	706	323	500	770	1	1	141144600	1562	158.14	0.68	12	4.43	7.00	1638.00	1550	20220823	-28.58	828	20230103	33.70	1303	-15.04	20230718	828	33.70	20230103	1550	-28.58	20220823	828	33.70	20230103	2.99	N	008040	500	705 억		1460984	N	N	0	N	00	N
38	20230725	120228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1113	35	2	3.25	6792672860	6031896	223.45	1099	1170	1097	1401	755	1078	1126.13	1.04	0	328860	1156	1116	1094	1054	1032	1106	1044	706	323	500	770	1	1	141144600	1571	159.00	0.68	12	4.27	7.00	1638.00	1550	20220823	-28.19	828	20230103	34.42	1303	-14.58	20230718	828	34.42	20230103	1550	-28.19	20220823	828	34.42	20230103	2.99	N	008040	500	705 억		1460984	N	N	0	N	00	N
39	20230725	110227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1125	47	2	4.36	6125752826	5434943	201.34	1099	1170	1097	1401	755	1078	1127.11	1.04	0	367197	1156	1116	1094	1054	1032	1106	1044	706	323	500	770	1	1	141144600	1588	160.71	0.69	12	3.85	7.00	1638.00	1550	20220823	-27.42	828	20230103	35.87	1303	-13.66	20230718	828	35.87	20230103	1550	-27.42	20220823	828	35.87	20230103	2.99	N	008040	500	705 억		1460984	N	N	0	N	00	N
40	20230725	100227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1111	33	2	3.06	4622851668	4100187	151.89	1099	1170	1097	1401	755	1078	1127.47	1.04	0	200341	1156	1116	1094	1054	1032	1106	1044	706	323	500	770	1	1	141144600	1568	158.71	0.68	12	2.90	7.00	1638.00	1550	20220823	-28.32	828	20230103	34.18	1303	-14.74	20230718	828	34.18	20230103	1550	-28.32	20220823	828	34.18	20230103	2.99	N	008040	500	705 억		1460984	N	N	0	N	00	N
41	20230725	090227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1140	62	2	5.75	1672057347	1468121	54.39	1099	1170	1099	1401	755	1078	1138.91	1.04	0	85928	1156	1116	1094	1054	1032	1106	1044	706	323	500	770	1	1	141144600	1609	162.86	0.70	12	1.04	7.00	1638.00	1550	20220823	-26.45	828	20230103	37.68	1303	-12.51	20230718	828	37.68	20230103	1550	-26.45	20220823	828	37.68	20230103	2.99	N	008040	500	705 억		1460984	N	N	0	N	00	N
42	20230724	160227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1078	-57	5	-5.02	2716006566	2491018	70.86	1130	1134	1072	1475	795	1135	1089.97	0.93	0	157628	1222	1178	1151	1107	1080	1165	1094	706	340	500	810	1	1	141144600	1522	154.00	0.66	12	1.76	7.00	1638.00	1550	20220823	-30.45	828	20230103	30.19	1303	-17.27	20230718	828	30.19	20230103	1550	-30.45	20220823	828	30.19	20230103	2.75	N	008040	500	705 억		1306682	N	N	0	N	00	N
43	20230724	150226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1080	-55	5	-4.85	2569291503	2355005	66.99	1130	1134	1072	1475	795	1135	1090.58	0.93	0	160805	1222	1178	1151	1107	1080	1165	1094	706	340	500	810	1	1	141144600	1524	154.29	0.66	12	1.67	7.00	1638.00	1550	20220823	-30.32	828	20230103	30.43	1303	-17.11	20230718	828	30.43	20230103	1550	-30.32	20220823	828	30.43	20230103	2.75	N	008040	500	705 억		1306682	N	N	0	N	00	N
44	20230724	140224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1086	-49	5	-4.32	2383174193	2182615	62.09	1130	1134	1072	1475	795	1135	1091.45	0.93	0	136898	1222	1178	1151	1107	1080	1165	1094	706	340	500	810	1	1	141144600	1533	155.14	0.66	12	1.55	7.00	1638.00	1550	20220823	-29.94	828	20230103	31.16	1303	-16.65	20230718	828	31.16	20230103	1550	-29.94	20220823	828	31.16	20230103	2.75	N	008040	500	705 억		1306682	N	N	0	N	00	N
45	20230724	130227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1075	-60	5	-5.29	2114433368	1933101	54.99	1130	1134	1072	1475	795	1135	1093.33	0.93	0	141137	1222	1178	1151	1107	1080	1165	1094	706	340	500	810	1	1	141144600	1517	153.57	0.66	12	1.37	7.00	1638.00	1550	20220823	-30.65	828	20230103	29.83	1303	-17.50	20230718	828	29.83	20230103	1550	-30.65	20220823	828	29.83	20230103	2.75	N	008040	500	705 억		1306682	N	N	0	N	00	N
46	20230724	120225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1078	-57	5	-5.02	1939950989	1771043	50.38	1130	1134	1075	1475	795	1135	1094.87	0.93	0	139613	1222	1178	1151	1107	1080	1165	1094	706	340	500	810	1	1	141144600	1522	154.00	0.66	12	1.25	7.00	1638.00	1550	20220823	-30.45	828	20230103	30.19	1303	-17.27	20230718	828	30.19	20230103	1550	-30.45	20220823	828	30.19	20230103	2.75	N	008040	500	705 억		1306682	N	N	0	N	00	N
47	20230724	110227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1083	-52	5	-4.58	1496920758	1360490	38.70	1130	1134	1083	1475	795	1135	1099.71	0.93	0	80228	1222	1178	1151	1107	1080	1165	1094	706	340	500	810	1	1	141144600	1529	154.71	0.66	12	0.96	7.00	1638.00	1550	20220823	-30.13	828	20230103	30.80	1303	-16.88	20230718	828	30.80	20230103	1550	-30.13	20220823	828	30.80	20230103	2.75	N	008040	500	705 억		1306682	N	N	0	N	00	N
48	20230724	100224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1095	-40	5	-3.52	1145381501	1037023	29.50	1130	1134	1091	1475	795	1135	1103.83	0.93	0	26233	1222	1178	1151	1107	1080	1165	1094	706	340	500	810	1	1	141144600	1546	156.43	0.67	12	0.73	7.00	1638.00	1550	20220823	-29.35	828	20230103	32.25	1303	-15.96	20230718	828	32.25	20230103	1550	-29.35	20220823	828	32.25	20230103	2.75	N	008040	500	705 억		1306682	N	N	0	N	00	N
49	20230724	090225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1125	-10	5	-0.88	187719375	166155	4.73	1130	1134	1125	1475	795	1135	1128.99	0.93	0	-17515	1222	1178	1151	1107	1080	1165	1094	706	340	500	810	1	1	141144600	1588	160.71	0.69	12	0.12	7.00	1638.00	1550	20220823	-27.42	828	20230103	35.87	1303	-13.66	20230718	828	35.87	20230103	1550	-27.42	20220823	828	35.87	20230103	2.75	N	008040	500	705 억		1306682	N	N	0	N	00	N
50	20230721	160225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1135	-17	5	-1.48	3950787052	3446881	24.21	1170	1195	1124	1497	807	1152	1146.21	0.87	0	77569	1326	1238	1190	1102	1054	1215	1079	706	345	500	820	1	1	141144600	1602	162.14	0.69	12	2.44	7.00	1638.00	1550	20220823	-26.77	828	20230103	37.08	1303	-12.89	20230718	828	37.08	20230103	1550	-26.77	20220823	828	37.08	20230103	2.72	N	008040	500	705 억		1222762	N	N	0	N	00	N
51	20230721	150226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1130	-22	5	-1.91	3695507330	3221492	22.63	1170	1195	1124	1497	807	1152	1147.13	0.87	0	71644	1326	1238	1190	1102	1054	1215	1079	706	345	500	820	1	1	141144600	1595	161.43	0.69	12	2.28	7.00	1638.00	1550	20220823	-27.10	828	20230103	36.47	1303	-13.28	20230718	828	36.47	20230103	1550	-27.10	20220823	828	36.47	20230103	2.72	N	008040	500	705 억		1222762	N	N	0	N	00	N
52	20230721	140224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1130	-22	5	-1.91	3462769380	3015924	21.18	1170	1195	1124	1497	807	1152	1148.15	0.87	0	54311	1326	1238	1190	1102	1054	1215	1079	706	345	500	820	1	1	141144600	1595	161.43	0.69	12	2.14	7.00	1638.00	1550	20220823	-27.10	828	20230103	36.47	1303	-13.28	20230718	828	36.47	20230103	1550	-27.10	20220823	828	36.47	20230103	2.72	N	008040	500	705 억		1222762	N	N	0	N	00	N
53	20230721	130224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1129	-23	5	-2.00	3252559232	2829824	19.88	1170	1195	1124	1497	807	1152	1149.38	0.87	0	44245	1326	1238	1190	1102	1054	1215	1079	706	345	500	820	1	1	141144600	1594	161.29	0.69	12	2.00	7.00	1638.00	1550	20220823	-27.16	828	20230103	36.35	1303	-13.35	20230718	828	36.35	20230103	1550	-27.16	20220823	828	36.35	20230103	2.72	N	008040	500	705 억		1222762	N	N	0	N	00	N
54	20230721	120226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1130	-22	5	-1.91	3075624336	2673141	18.78	1170	1195	1124	1497	807	1152	1150.56	0.87	0	35064	1326	1238	1190	1102	1054	1215	1079	706	345	500	820	1	1	141144600	1595	161.43	0.69	12	1.89	7.00	1638.00	1550	20220823	-27.10	828	20230103	36.47	1303	-13.28	20230718	828	36.47	20230103	1550	-27.10	20220823	828	36.47	20230103	2.72	N	008040	500	705 억		1222762	N	N	0	N	00	N
55	20230721	110226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1129	-23	5	-2.00	2954475431	2565849	18.02	1170	1195	1124	1497	807	1152	1151.46	0.87	0	28708	1326	1238	1190	1102	1054	1215	1079	706	345	500	820	1	1	141144600	1594	161.29	0.69	12	1.82	7.00	1638.00	1550	20220823	-27.16	828	20230103	36.35	1303	-13.35	20230718	828	36.35	20230103	1550	-27.16	20220823	828	36.35	20230103	2.72	N	008040	500	705 억		1222762	N	N	0	N	00	N
56	20230721	100226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1136	-16	5	-1.39	2404118270	2077894	14.59	1170	1195	1128	1497	807	1152	1157.02	0.87	0	44354	1326	1238	1190	1102	1054	1215	1079	706	345	500	820	1	1	141144600	1603	162.29	0.69	12	1.47	7.00	1638.00	1550	20220823	-26.71	828	20230103	37.20	1303	-12.82	20230718	828	37.20	20230103	1550	-26.71	20220823	828	37.20	20230103	2.72	N	008040	500	705 억		1222762	N	N	0	N	00	N
57	20230721	090225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1172	20	2	1.74	817336427	692278	4.86	1170	1195	1169	1497	807	1152	1181.09	0.87	0	-10274	1326	1238	1190	1102	1054	1215	1079	706	345	500	820	1	1	141144600	1654	167.43	0.72	12	0.49	7.00	1638.00	1550	20220823	-24.39	828	20230103	41.55	1303	-10.05	20230718	828	41.55	20230103	1550	-24.39	20220823	828	41.55	20230103	2.72	N	008040	500	705 억		1222762	N	N	0	N	00	N
58	20230720	160225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1152	24	2	2.13	16906124096	14096817	523.32	1199	1278	1142	1466	790	1128	1199.38	0.90	0	-43967	1166	1146	1132	1112	1098	1140	1106	706	338	500	810	1	1	141144600	1626	164.57	0.70	12	9.99	7.00	1638.00	1550	20220823	-25.68	828	20230103	39.13	1303	-11.59	20230718	828	39.13	20230103	1550	-25.68	20220823	828	39.13	20230103	2.39	N	008040	500	705 억		1266969	N	N	21	N	00	N
59	20230720	150224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1146	18	2	1.60	16415621118	13670472	507.50	1199	1278	1142	1466	790	1128	1200.81	0.90	0	-69926	1166	1146	1132	1112	1098	1140	1106	706	338	500	810	1	1	141144600	1618	163.71	0.70	12	9.69	7.00	1638.00	1550	20220823	-26.06	828	20230103	38.41	1303	-12.05	20230718	828	38.41	20230103	1550	-26.06	20220823	828	38.41	20230103	2.39	N	008040	500	705 억		1266969	N	N	21	N	00	N
60	20230720	140223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1164	36	2	3.19	15477070278	12854289	477.20	1199	1278	1147	1466	790	1128	1204.05	0.90	0	-40500	1166	1146	1132	1112	1098	1140	1106	706	338	500	810	1	1	141144600	1643	166.29	0.71	12	9.11	7.00	1638.00	1550	20220823	-24.90	828	20230103	40.58	1303	-10.67	20230718	828	40.58	20230103	1550	-24.90	20220823	828	40.58	20230103	2.39	N	008040	500	705 억		1266969	N	N	21	N	00	N
61	20230720	130224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1165	37	2	3.28	14953003576	12402403	460.42	1199	1278	1147	1466	790	1128	1205.66	0.90	0	-26828	1166	1146	1132	1112	1098	1140	1106	706	338	500	810	1	1	141144600	1644	166.43	0.71	12	8.79	7.00	1638.00	1550	20220823	-24.84	828	20230103	40.70	1303	-10.59	20230718	828	40.70	20230103	1550	-24.84	20220823	828	40.70	20230103	2.39	N	008040	500	705 억		1266969	N	N	21	N	00	N
62	20230720	120225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1169	41	2	3.63	14726988780	12208189	453.21	1199	1278	1147	1466	790	1128	1206.33	0.90	0	-21025	1166	1146	1132	1112	1098	1140	1106	706	338	500	810	1	1	141144600	1650	167.00	0.71	12	8.65	7.00	1638.00	1550	20220823	-24.58	828	20230103	41.18	1303	-10.28	20230718	828	41.18	20230103	1550	-24.58	20220823	828	41.18	20230103	2.39	N	008040	500	705 억		1266969	N	N	21	N	00	N
63	20230720	110224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1164	36	2	3.19	14160190198	11722639	435.19	1199	1278	1147	1466	790	1128	1207.94	0.90	0	-52941	1166	1146	1132	1112	1098	1140	1106	706	338	500	810	1	1	141144600	1643	166.29	0.71	12	8.31	7.00	1638.00	1550	20220823	-24.90	828	20230103	40.58	1303	-10.67	20230718	828	40.58	20230103	1550	-24.90	20220823	828	40.58	20230103	2.39	N	008040	500	705 억		1266969	N	N	21	N	00	N
64	20230720	100222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1158	30	2	2.66	12977567420	10702589	397.32	1199	1278	1150	1466	790	1128	1212.57	0.90	0	-58646	1166	1146	1132	1112	1098	1140	1106	706	338	500	810	1	1	141144600	1634	165.43	0.71	12	7.58	7.00	1638.00	1550	20220823	-25.29	828	20230103	39.86	1303	-11.13	20230718	828	39.86	20230103	1550	-25.29	20220823	828	39.86	20230103	2.39	N	008040	500	705 억		1266969	N	N	21	N	00	N
65	20230720	090223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1227	99	2	8.78	5736609638	4632573	171.98	1199	1278	1197	1466	790	1128	1238.35	0.90	0	39893	1166	1146	1132	1112	1098	1140	1106	706	338	500	810	1	1	141144600	1732	175.29	0.75	12	3.28	7.00	1638.00	1550	20220823	-20.84	828	20230103	48.19	1303	-5.83	20230718	828	48.19	20230103	1550	-20.84	20220823	828	48.19	20230103	2.39	N	008040	500	705 억		1266969	N	N	21	N	00	N
66	20230719	160228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1128	-14	5	-1.23	3016680796	2663616	8.75	1148	1152	1118	1484	800	1142	1132.55	0.88	0	21884	1370	1255	1188	1073	1006	1313	1131	706	342	500	820	1	1	141144600	1592	161.14	0.69	12	1.89	7.00	1638.00	1550	20220823	-27.23	828	20230103	36.23	1303	-13.43	20230718	828	36.23	20230103	1550	-27.23	20220823	828	36.23	20230103	2.41	N	008040	500	705 억		1239313	N	N	21	N	00	N
67	20230719	150226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1121	-21	5	-1.84	2781609351	2454633	8.06	1148	1152	1118	1484	800	1142	1133.21	0.88	0	-792	1370	1255	1188	1073	1006	1313	1131	706	342	500	820	1	1	141144600	1582	160.14	0.68	12	1.74	7.00	1638.00	1550	20220823	-27.68	828	20230103	35.39	1303	-13.97	20230718	828	35.39	20230103	1550	-27.68	20220823	828	35.39	20230103	2.41	N	008040	500	705 억		1239313	N	N	3	N	00	N
68	20230719	140227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1125	-17	5	-1.49	2560183433	2257266	7.41	1148	1152	1118	1484	800	1142	1134.20	0.88	0	1829	1370	1255	1188	1073	1006	1313	1131	706	342	500	820	1	1	141144600	1588	160.71	0.69	12	1.60	7.00	1638.00	1550	20220823	-27.42	828	20230103	35.87	1303	-13.66	20230718	828	35.87	20230103	1550	-27.42	20220823	828	35.87	20230103	2.41	N	008040	500	705 억		1239313	N	N	3	N	00	N
69	20230719	130225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1127	-15	5	-1.31	2179773072	1918301	6.30	1148	1152	1125	1484	800	1142	1136.30	0.88	0	79086	1370	1255	1188	1073	1006	1313	1131	706	342	500	820	1	1	141144600	1591	161.00	0.69	12	1.36	7.00	1638.00	1550	20220823	-27.29	828	20230103	36.11	1303	-13.51	20230718	828	36.11	20230103	1550	-27.29	20220823	828	36.11	20230103	2.41	N	008040	500	705 억		1239313	N	N	3	N	00	N
70	20230719	120226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1132	-10	5	-0.88	2036918049	1791671	5.88	1148	1152	1125	1484	800	1142	1136.88	0.88	0	79086	1370	1255	1188	1073	1006	1313	1131	706	342	500	820	1	1	141144600	1598	161.71	0.69	12	1.27	7.00	1638.00	1550	20220823	-26.97	828	20230103	36.71	1303	-13.12	20230718	828	36.71	20230103	1550	-26.97	20220823	828	36.71	20230103	2.41	N	008040	500	705 억		1239313	N	N	3	N	00	N
71	20230719	110226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1130	-12	5	-1.05	1791989424	1575479	5.17	1148	1152	1125	1484	800	1142	1137.43	0.88	0	18014	1370	1255	1188	1073	1006	1313	1131	706	342	500	820	1	1	141144600	1595	161.43	0.69	12	1.12	7.00	1638.00	1550	20220823	-27.10	828	20230103	36.47	1303	-13.28	20230718	828	36.47	20230103	1550	-27.10	20220823	828	36.47	20230103	2.41	N	008040	500	705 억		1239313	N	N	3	N	00	N
72	20230719	100225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1126	-16	5	-1.40	1560564454	1370366	4.50	1148	1152	1125	1484	800	1142	1138.79	0.88	0	13688	1370	1255	1188	1073	1006	1313	1131	706	342	500	820	1	1	141144600	1589	160.86	0.69	12	0.97	7.00	1638.00	1550	20220823	-27.35	828	20230103	35.99	1303	-13.58	20230718	828	35.99	20230103	1550	-27.35	20220823	828	35.99	20230103	2.41	N	008040	500	705 억		1239313	N	N	3	N	00	N
73	20230719	090227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1127	-15	5	-1.31	264037010	231376	0.76	1148	1152	1125	1484	800	1142	1141.16	0.88	0	-16492	1370	1255	1188	1073	1006	1313	1131	706	342	500	820	1	1	141144600	1591	161.00	0.69	12	0.16	7.00	1638.00	1550	20220823	-27.29	828	20230103	36.11	1303	-13.51	20230718	828	36.11	20230103	1550	-27.29	20220823	828	36.11	20230103	2.41	N	008040	500	705 억		1239313	N	N	3	N	00	N
74	20230718	160225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1142	76	2	7.13	36686673236	30195523	5959.65	1125	1303	1121	1385	747	1066	1215.04	0.98	0	-112899	1082	1074	1059	1051	1036	1078	1055	706	319	500	760	1	1	141144600	1612	163.14	0.70	12	21.39	7.00	1638.00	1550	20220823	-26.32	828	20230103	37.92	1303	-12.36	20230718	828	37.92	20230103	1550	-26.32	20220823	828	37.92	20230103	2.44	N	008040	500	705 억		1383537	N	N	3	N	00	N
75	20230718	150225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1148	82	2	7.69	35889164547	29497547	5821.89	1125	1303	1121	1385	747	1066	1216.68	0.98	0	-154824	1082	1074	1059	1051	1036	1078	1055	706	319	500	760	1	1	141144600	1620	164.00	0.70	12	20.90	7.00	1638.00	1550	20220823	-25.94	828	20230103	38.65	1303	-11.90	20230718	828	38.65	20230103	1550	-25.94	20220823	828	38.65	20230103	2.44	N	008040	500	705 억		1383537	N	N	255	N	00	N
76	20230718	140223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1147	81	2	7.60	34928466009	28655822	5655.76	1125	1303	1121	1385	747	1066	1218.90	0.98	0	-154579	1082	1074	1059	1051	1036	1078	1055	706	319	500	760	1	1	141144600	1619	163.86	0.70	12	20.30	7.00	1638.00	1550	20220823	-26.00	828	20230103	38.53	1303	-11.97	20230718	828	38.53	20230103	1550	-26.00	20220823	828	38.53	20230103	2.44	N	008040	500	705 억		1383537	N	N	255	N	00	N
77	20230718	130224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1149	83	2	7.79	34312617343	28118558	5549.72	1125	1303	1121	1385	747	1066	1220.28	0.98	0	-151323	1082	1074	1059	1051	1036	1078	1055	706	319	500	760	1	1	141144600	1622	164.14	0.70	12	19.92	7.00	1638.00	1550	20220823	-25.87	828	20230103	38.77	1303	-11.82	20230718	828	38.77	20230103	1550	-25.87	20220823	828	38.77	20230103	2.44	N	008040	500	705 억		1383537	N	N	255	N	00	N
78	20230718	120225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1153	87	2	8.16	33607712410	27505317	5428.69	1125	1303	1121	1385	747	1066	1221.86	0.98	0	-144641	1082	1074	1059	1051	1036	1078	1055	706	319	500	760	1	1	141144600	1627	164.71	0.70	12	19.49	7.00	1638.00	1550	20220823	-25.61	828	20230103	39.25	1303	-11.51	20230718	828	39.25	20230103	1550	-25.61	20220823	828	39.25	20230103	2.44	N	008040	500	705 억		1383537	N	N	255	N	00	N
79	20230718	110225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1150	84	2	7.88	32672818638	26693221	5268.41	1125	1303	1121	1385	747	1066	1224.01	0.98	0	-154470	1082	1074	1059	1051	1036	1078	1055	706	319	500	760	1	1	141144600	1623	164.29	0.70	12	18.91	7.00	1638.00	1550	20220823	-25.81	828	20230103	38.89	1303	-11.74	20230718	828	38.89	20230103	1550	-25.81	20220823	828	38.89	20230103	2.44	N	008040	500	705 억		1383537	N	N	255	N	00	N
80	20230718	100223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1178	112	2	10.51	29578873323	24017365	4740.28	1125	1303	1121	1385	747	1066	1231.56	0.98	0	-154827	1082	1074	1059	1051	1036	1078	1055	706	319	500	760	1	1	141144600	1663	168.29	0.72	12	17.02	7.00	1638.00	1550	20220823	-24.00	828	20230103	42.27	1303	-9.59	20230718	828	42.27	20230103	1550	-24.00	20220823	828	42.27	20230103	2.44	N	008040	500	705 억		1383537	N	N	255	N	00	N
81	20230718	090223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1237	171	2	16.04	3427163149	2853393	563.17	1125	1237	1121	1385	747	1066	1201.08	0.98	0	6403	1082	1074	1059	1051	1036	1078	1055	706	319	500	760	1	1	141144600	1746	176.71	0.76	12	2.02	7.00	1638.00	1550	20220823	-20.19	828	20230103	49.40	1249	-0.96	20230524	828	49.40	20230103	1550	-20.19	20220823	828	49.40	20230103	2.44	N	008040	500	705 억		1383537	Y	N	255	N	00	N
82	20230717	160225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1066	7	2	0.66	533454310	504022	65.32	1061	1067	1044	1376	742	1059	1058.35	0.95	0	30085	1079	1068	1053	1042	1027	1074	1048	706	317	500	760	1	1	141144600	1505	152.29	0.65	12	0.36	7.00	1638.00	1550	20220823	-31.23	828	20230103	28.74	1249	-14.65	20230524	828	28.74	20230103	1550	-31.23	20220823	828	28.74	20230103	2.42	N	008040	500	705 억		1341707	N	N	255	N	00	N
83	20230717	150224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1060	1	2	0.09	450379094	425954	55.21	1061	1066	1044	1376	742	1059	1057.34	0.95	0	11431	1079	1068	1053	1042	1027	1074	1048	706	317	500	760	1	1	141144600	1496	151.43	0.65	12	0.30	7.00	1638.00	1550	20220823	-31.61	828	20230103	28.02	1249	-15.13	20230524	828	28.02	20230103	1550	-31.61	20220823	828	28.02	20230103	2.42	N	008040	500	705 억		1341707	N	N	82	N	00	N
84	20230717	140225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1056	-3	5	-0.28	332685018	314774	40.80	1061	1066	1044	1376	742	1059	1056.90	0.95	0	3750	1079	1068	1053	1042	1027	1074	1048	706	317	500	760	1	1	141144600	1490	150.86	0.64	12	0.22	7.00	1638.00	1550	20220823	-31.87	828	20230103	27.54	1249	-15.45	20230524	828	27.54	20230103	1550	-31.87	20220823	828	27.54	20230103	2.42	N	008040	500	705 억		1341707	N	N	82	N	00	N
85	20230717	130222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1057	-2	5	-0.19	289273574	273640	35.46	1061	1066	1044	1376	742	1059	1057.13	0.95	0	5972	1079	1068	1053	1042	1027	1074	1048	706	317	500	760	1	1	141144600	1492	151.00	0.65	12	0.19	7.00	1638.00	1550	20220823	-31.81	828	20230103	27.66	1249	-15.37	20230524	828	27.66	20230103	1550	-31.81	20220823	828	27.66	20230103	2.42	N	008040	500	705 억		1341707	N	N	82	N	00	N
86	20230717	120225	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1059	0	3	0.00	256948588	243090	31.51	1061	1066	1044	1376	742	1059	1057.01	0.95	0	5972	1079	1068	1053	1042	1027	1074	1048	706	317	500	760	1	1	141144600	1495	151.29	0.65	12	0.17	7.00	1638.00	1550	20220823	-31.68	828	20230103	27.90	1249	-15.21	20230524	828	27.90	20230103	1550	-31.68	20220823	828	27.90	20230103	2.42	N	008040	500	705 억		1341707	N	N	82	N	00	N
87	20230717	110223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1059	0	3	0.00	230870399	218463	28.31	1061	1066	1044	1376	742	1059	1056.79	0.95	0	-1314	1079	1068	1053	1042	1027	1074	1048	706	317	500	760	1	1	141144600	1495	151.29	0.65	12	0.15	7.00	1638.00	1550	20220823	-31.68	828	20230103	27.90	1249	-15.21	20230524	828	27.90	20230103	1550	-31.68	20220823	828	27.90	20230103	2.42	N	008040	500	705 억		1341707	N	N	82	N	00	N
88	20230717	100223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1055	-4	5	-0.38	192356456	182004	23.59	1061	1066	1044	1376	742	1059	1056.88	0.95	0	9281	1079	1068	1053	1042	1027	1074	1048	706	317	500	760	1	1	141144600	1489	150.71	0.64	12	0.13	7.00	1638.00	1550	20220823	-31.94	828	20230103	27.42	1249	-15.53	20230524	828	27.42	20230103	1550	-31.94	20220823	828	27.42	20230103	2.42	N	008040	500	705 억		1341707	N	N	82	N	00	N
89	20230717	090223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1053	-6	5	-0.57	24395889	23017	2.98	1061	1061	1053	1376	742	1059	1059.91	0.95	0	-10673	1079	1068	1053	1042	1027	1074	1048	706	317	500	760	1	1	141144600	1486	150.43	0.64	12	0.02	7.00	1638.00	1550	20220823	-32.06	828	20230103	27.17	1249	-15.69	20230524	828	27.17	20230103	1550	-32.06	20220823	828	27.17	20230103	2.42	N	008040	500	705 억		1341707	N	N	82	N	00	N
90	20230714	160222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1059	20	2	1.92	782567853	744833	230.19	1039	1064	1038	1350	728	1039	1050.60	0.91	0	24765	1051	1045	1038	1032	1025	1041	1028	706	311	500	740	1	1	141144600	1495	151.29	0.65	12	0.53	7.00	1638.00	1550	20220823	-31.68	828	20230103	27.90	1249	-15.21	20230524	828	27.90	20230103	1550	-31.68	20220823	828	27.90	20230103	2.42	N	008040	500	705 억		1289497	N	N	82	N	00	N
91	20230714	150224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1057	18	2	1.73	711417540	677587	209.41	1039	1064	1038	1350	728	1039	1049.93	0.91	0	30523	1051	1045	1038	1032	1025	1041	1028	706	311	500	740	1	1	141144600	1492	151.00	0.65	12	0.48	7.00	1638.00	1550	20220823	-31.81	828	20230103	27.66	1249	-15.37	20230524	828	27.66	20230103	1550	-31.81	20220823	828	27.66	20230103	2.42	N	008040	500	705 억		1289497	N	N	1710	N	00	N
92	20230714	140223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1047	8	2	0.77	486038355	464516	143.56	1039	1059	1038	1350	728	1039	1046.33	0.91	0	30699	1051	1045	1038	1032	1025	1041	1028	706	311	500	740	1	1	141144600	1478	149.57	0.64	12	0.33	7.00	1638.00	1550	20220823	-32.45	828	20230103	26.45	1249	-16.17	20230524	828	26.45	20230103	1550	-32.45	20220823	828	26.45	20230103	2.42	N	008040	500	705 억		1289497	N	N	1710	N	00	N
93	20230714	130222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1045	6	2	0.58	376477886	360450	111.40	1039	1056	1038	1350	728	1039	1044.47	0.91	0	7970	1051	1045	1038	1032	1025	1041	1028	706	311	500	740	1	1	141144600	1475	149.29	0.64	12	0.26	7.00	1638.00	1550	20220823	-32.58	828	20230103	26.21	1249	-16.33	20230524	828	26.21	20230103	1550	-32.58	20220823	828	26.21	20230103	2.42	N	008040	500	705 억		1289497	N	N	1710	N	00	N
94	20230714	120223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1047	8	2	0.77	332212126	318098	98.31	1039	1056	1038	1350	728	1039	1044.37	0.91	0	13532	1051	1045	1038	1032	1025	1041	1028	706	311	500	740	1	1	141144600	1478	149.57	0.64	12	0.23	7.00	1638.00	1550	20220823	-32.45	828	20230103	26.45	1249	-16.17	20230524	828	26.45	20230103	1550	-32.45	20220823	828	26.45	20230103	2.42	N	008040	500	705 억		1289497	N	N	1710	N	00	N
95	20230714	110222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1042	3	2	0.29	226362106	216704	66.97	1039	1056	1038	1350	728	1039	1044.57	0.91	0	-27571	1051	1045	1038	1032	1025	1041	1028	706	311	500	740	1	1	141144600	1471	148.86	0.64	12	0.15	7.00	1638.00	1550	20220823	-32.77	828	20230103	25.85	1249	-16.57	20230524	828	25.85	20230103	1550	-32.77	20220823	828	25.85	20230103	2.42	N	008040	500	705 억		1289497	N	N	1710	N	00	N
96	20230714	100224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1040	1	2	0.10	169964040	162478	50.21	1039	1056	1039	1350	728	1039	1046.07	0.91	0	-17324	1051	1045	1038	1032	1025	1041	1028	706	311	500	740	1	1	141144600	1468	148.57	0.63	12	0.12	7.00	1638.00	1550	20220823	-32.90	828	20230103	25.60	1249	-16.73	20230524	828	25.60	20230103	1550	-32.90	20220823	828	25.60	20230103	2.42	N	008040	500	705 억		1289497	N	N	1710	N	00	N
97	20230714	090223	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1044	5	2	0.48	8648966	8304	2.57	1039	1045	1039	1350	728	1039	1041.54	0.91	0	1219	1051	1045	1038	1032	1025	1041	1028	706	311	500	740	1	1	141144600	1474	149.14	0.64	12	0.01	7.00	1638.00	1550	20220823	-32.65	828	20230103	26.09	1249	-16.41	20230524	828	26.09	20230103	1550	-32.65	20220823	828	26.09	20230103	2.42	N	008040	500	705 억		1289497	N	N	1710	N	00	N
98	20230713	160222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1039	5	2	0.48	334492017	322553	121.80	1040	1044	1031	1344	724	1034	1036.95	0.91	0	265	1046	1039	1035	1028	1024	1038	1027	706	310	500	740	1	1	141144600	1466	148.43	0.63	12	0.23	7.00	1638.00	1620	20220712	-35.86	828	20230103	25.48	1249	-16.81	20230524	828	25.48	20230103	1550	-32.97	20220823	828	25.48	20230103	2.45	N	008040	500	705 억		1291044	N	N	1710	N	00	N
99	20230713	150220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1038	4	2	0.39	237953553	229385	86.62	1040	1044	1031	1344	724	1034	1037.35	0.91	0	-1242	1046	1039	1035	1028	1024	1038	1027	706	310	500	740	1	1	141144600	1465	148.29	0.63	12	0.16	7.00	1638.00	1620	20220712	-35.93	828	20230103	25.36	1249	-16.89	20230524	828	25.36	20230103	1550	-33.03	20220823	828	25.36	20230103	2.45	N	008040	500	705 억		1291044	N	N	121	N	00	N
100	20230713	140221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1037	3	2	0.29	210776678	203174	76.72	1040	1044	1031	1344	724	1034	1037.42	0.91	0	3900	1046	1039	1035	1028	1024	1038	1027	706	310	500	740	1	1	141144600	1464	148.14	0.63	12	0.14	7.00	1638.00	1620	20220712	-35.99	828	20230103	25.24	1249	-16.97	20230524	828	25.24	20230103	1550	-33.10	20220823	828	25.24	20230103	2.45	N	008040	500	705 억		1291044	N	N	121	N	00	N
101	20230713	130222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1040	6	2	0.58	188320160	181544	68.55	1040	1044	1031	1344	724	1034	1037.33	0.91	0	9522	1046	1039	1035	1028	1024	1038	1027	706	310	500	740	1	1	141144600	1468	148.57	0.63	12	0.13	7.00	1638.00	1620	20220712	-35.80	828	20230103	25.60	1249	-16.73	20230524	828	25.60	20230103	1550	-32.90	20220823	828	25.60	20230103	2.45	N	008040	500	705 억		1291044	N	N	121	N	00	N
102	20230713	120220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1035	1	2	0.10	172223560	166039	62.70	1040	1044	1031	1344	724	1034	1037.25	0.91	0	15865	1046	1039	1035	1028	1024	1038	1027	706	310	500	740	1	1	141144600	1461	147.86	0.63	12	0.12	7.00	1638.00	1620	20220712	-36.11	828	20230103	25.00	1249	-17.13	20230524	828	25.00	20230103	1550	-33.23	20220823	828	25.00	20230103	2.45	N	008040	500	705 억		1291044	N	N	121	N	00	N
103	20230713	110222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1040	6	2	0.58	133439773	128659	48.58	1040	1044	1031	1344	724	1034	1037.16	0.91	0	20031	1046	1039	1035	1028	1024	1038	1027	706	310	500	740	1	1	141144600	1468	148.57	0.63	12	0.09	7.00	1638.00	1620	20220712	-35.80	828	20230103	25.60	1249	-16.73	20230524	828	25.60	20230103	1550	-32.90	20220823	828	25.60	20230103	2.45	N	008040	500	705 억		1291044	N	N	121	N	00	N
104	20230713	100222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1039	5	2	0.48	96634334	93246	35.21	1040	1040	1031	1344	724	1034	1036.34	0.91	0	22819	1046	1039	1035	1028	1024	1038	1027	706	310	500	740	1	1	141144600	1466	148.43	0.63	12	0.07	7.00	1638.00	1620	20220712	-35.86	828	20230103	25.48	1249	-16.81	20230524	828	25.48	20230103	1550	-32.97	20220823	828	25.48	20230103	2.45	N	008040	500	705 억		1291044	N	N	121	N	00	N
105	20230713	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1040	6	2	0.58	239044	230	0.09	1040	1040	1040	1344	724	1034	1040.00	0.91	0	0	1046	1039	1035	1028	1024	1038	1027	706	310	500	740	1	1	141144600	1468	148.57	0.63	12	0.00	7.00	1638.00	1620	20220712	-35.80	828	20230103	25.60	1249	-16.73	20230524	828	25.60	20230103	1550	-32.90	20220823	828	25.60	20230103	2.45	N	008040	500	705 억		1291044	N	N	121	N	00	N
106	20230712	160220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1034	-6	5	-0.58	271789088	262596	84.87	1040	1042	1031	1352	728	1040	1035.01	0.92	0	-13148	1060	1050	1039	1029	1018	1055	1034	706	312	500	740	1	1	141144600	1459	147.71	0.63	12	0.19	7.00	1638.00	1620	20220712	-36.17	828	20230103	24.88	1249	-17.21	20230524	828	24.88	20230103	1620	-36.17	20220712	828	24.88	20230103	2.46	N	008040	500	705 억		1304156	N	N	121	N	00	N
107	20230712	150220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1032	-8	5	-0.77	236225119	228174	73.75	1040	1042	1031	1352	728	1040	1035.28	0.92	0	-16192	1060	1050	1039	1029	1018	1055	1034	706	312	500	740	1	1	141144600	1457	147.43	0.63	12	0.16	7.00	1638.00	1620	20220712	-36.30	828	20230103	24.64	1249	-17.37	20230524	828	24.64	20230103	1620	-36.30	20220712	828	24.64	20230103	2.46	N	008040	500	705 억		1304156	N	N	163	N	00	N
108	20230712	140218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1038	-2	5	-0.19	186639257	180225	58.25	1040	1042	1031	1352	728	1040	1035.59	0.92	0	-14957	1060	1050	1039	1029	1018	1055	1034	706	312	500	740	1	1	141144600	1465	148.29	0.63	12	0.13	7.00	1638.00	1620	20220712	-35.93	828	20230103	25.36	1249	-16.89	20230524	828	25.36	20230103	1620	-35.93	20220712	828	25.36	20230103	2.46	N	008040	500	705 억		1304156	N	N	163	N	00	N
109	20230712	130220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1035	-5	5	-0.48	167190365	161446	52.18	1040	1042	1031	1352	728	1040	1035.58	0.92	0	-11851	1060	1050	1039	1029	1018	1055	1034	706	312	500	740	1	1	141144600	1461	147.86	0.63	12	0.11	7.00	1638.00	1620	20220712	-36.11	828	20230103	25.00	1249	-17.13	20230524	828	25.00	20230103	1620	-36.11	20220712	828	25.00	20230103	2.46	N	008040	500	705 억		1304156	N	N	163	N	00	N
110	20230712	120220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1035	-5	5	-0.48	146323219	141248	45.65	1040	1042	1031	1352	728	1040	1035.93	0.92	0	-10954	1060	1050	1039	1029	1018	1055	1034	706	312	500	740	1	1	141144600	1461	147.86	0.63	12	0.10	7.00	1638.00	1620	20220712	-36.11	828	20230103	25.00	1249	-17.13	20230524	828	25.00	20230103	1620	-36.11	20220712	828	25.00	20230103	2.46	N	008040	500	705 억		1304156	N	N	163	N	00	N
111	20230712	110219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1033	-7	5	-0.67	105693633	101927	32.94	1040	1042	1031	1352	728	1040	1036.95	0.92	0	-8056	1060	1050	1039	1029	1018	1055	1034	706	312	500	740	1	1	141144600	1458	147.57	0.63	12	0.07	7.00	1638.00	1620	20220712	-36.23	828	20230103	24.76	1249	-17.29	20230524	828	24.76	20230103	1620	-36.23	20220712	828	24.76	20230103	2.46	N	008040	500	705 억		1304156	N	N	163	N	00	N
112	20230712	100221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1039	-1	5	-0.10	65334833	62948	20.35	1040	1042	1034	1352	728	1040	1037.92	0.92	0	-7156	1060	1050	1039	1029	1018	1055	1034	706	312	500	740	1	1	141144600	1466	148.43	0.63	12	0.04	7.00	1638.00	1620	20220712	-35.86	828	20230103	25.48	1249	-16.81	20230524	828	25.48	20230103	1620	-35.86	20220712	828	25.48	20230103	2.46	N	008040	500	705 억		1304156	N	N	163	N	00	N
113	20230712	090220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1041	1	2	0.10	6576653	6329	2.05	1040	1041	1035	1352	728	1040	1039.13	0.92	0	-1352	1060	1050	1039	1029	1018	1055	1034	706	312	500	740	1	1	141144600	1469	148.71	0.64	12	0.00	7.00	1638.00	1620	20220712	-35.74	828	20230103	25.72	1249	-16.65	20230524	828	25.72	20230103	1620	-35.74	20220712	828	25.72	20230103	2.46	N	008040	500	705 억		1304156	N	N	163	N	00	N
114	20230711	160218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1040	14	2	1.36	318522538	306117	106.35	1028	1049	1028	1333	719	1026	1040.53	0.95	0	-36820	1046	1035	1024	1013	1002	1041	1019	706	307	500	730	1	1	141144600	1468	148.57	0.63	12	0.22	7.00	1638.00	1670	20220708	-37.72	828	20230103	25.60	1249	-16.73	20230524	828	25.60	20230103	1620	-35.80	20220712	828	25.60	20230103	2.56	N	008040	500	705 억		1347026	N	N	163	N	00	N
115	20230711	150217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1038	12	2	1.17	287433515	276214	95.96	1028	1049	1028	1333	719	1026	1040.62	0.95	0	-37911	1046	1035	1024	1013	1002	1041	1019	706	307	500	730	1	1	141144600	1465	148.29	0.63	12	0.20	7.00	1638.00	1670	20220708	-37.84	828	20230103	25.36	1249	-16.89	20230524	828	25.36	20230103	1620	-35.93	20220712	828	25.36	20230103	2.56	N	008040	500	705 억		1347026	N	N	0	N	00	N
116	20230711	140216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1036	10	2	0.97	267768400	257264	89.38	1028	1049	1028	1333	719	1026	1040.83	0.95	0	-38188	1046	1035	1024	1013	1002	1041	1019	706	307	500	730	1	1	141144600	1462	148.00	0.63	12	0.18	7.00	1638.00	1670	20220708	-37.96	828	20230103	25.12	1249	-17.05	20230524	828	25.12	20230103	1620	-36.05	20220712	828	25.12	20230103	2.56	N	008040	500	705 억		1347026	N	N	0	N	00	N
117	20230711	130216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1042	16	2	1.56	249263153	239424	83.18	1028	1049	1028	1333	719	1026	1041.10	0.95	0	-36581	1046	1035	1024	1013	1002	1041	1019	706	307	500	730	1	1	141144600	1471	148.86	0.64	12	0.17	7.00	1638.00	1670	20220708	-37.60	828	20230103	25.85	1249	-16.57	20230524	828	25.85	20230103	1620	-35.68	20220712	828	25.85	20230103	2.56	N	008040	500	705 억		1347026	N	N	0	N	00	N
118	20230711	120218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1037	11	2	1.07	202335540	194173	67.46	1028	1049	1028	1333	719	1026	1042.04	0.95	0	-36704	1046	1035	1024	1013	1002	1041	1019	706	307	500	730	1	1	141144600	1464	148.14	0.63	12	0.14	7.00	1638.00	1670	20220708	-37.90	828	20230103	25.24	1249	-16.97	20230524	828	25.24	20230103	1620	-35.99	20220712	828	25.24	20230103	2.56	N	008040	500	705 억		1347026	N	N	0	N	00	N
119	20230711	110219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1040	14	2	1.36	170447682	163426	56.78	1028	1049	1028	1333	719	1026	1042.97	0.95	0	-36703	1046	1035	1024	1013	1002	1041	1019	706	307	500	730	1	1	141144600	1468	148.57	0.63	12	0.12	7.00	1638.00	1670	20220708	-37.72	828	20230103	25.60	1249	-16.73	20230524	828	25.60	20230103	1620	-35.80	20220712	828	25.60	20230103	2.56	N	008040	500	705 억		1347026	N	N	0	N	00	N
120	20230711	100219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1045	19	2	1.85	134524477	128963	44.81	1028	1049	1028	1333	719	1026	1043.12	0.95	0	-32076	1046	1035	1024	1013	1002	1041	1019	706	307	500	730	1	1	141144600	1475	149.29	0.64	12	0.09	7.00	1638.00	1670	20220708	-37.43	828	20230103	26.21	1249	-16.33	20230524	828	26.21	20230103	1620	-35.49	20220712	828	26.21	20230103	2.56	N	008040	500	705 억		1347026	N	N	0	N	00	N
121	20230711	090218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1030	4	2	0.39	1298456	1263	0.44	1028	1030	1028	1333	719	1026	1028.07	0.95	0	46	1046	1035	1024	1013	1002	1041	1019	706	307	500	730	1	1	141144600	1454	147.14	0.63	12	0.00	7.00	1638.00	1670	20220708	-38.32	828	20230103	24.40	1249	-17.53	20230524	828	24.40	20230103	1620	-36.42	20220712	828	24.40	20230103	2.56	N	008040	500	705 억		1347026	N	N	0	N	00	N
122	20230710	160218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1026	4	2	0.39	291829516	284657	61.50	1020	1035	1013	1328	716	1022	1025.20	0.90	0	69608	1046	1033	1026	1013	1006	1030	1010	706	306	500	730	1	1	141144600	1448	146.57	0.63	12	0.20	7.00	1638.00	1720	20220707	-40.35	828	20230103	23.91	1249	-17.85	20230524	828	23.91	20230103	1620	-36.67	20220712	828	23.91	20230103	2.61	N	008040	500	705 억		1270871	N	N	1	N	00	N
123	20230710	150217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1030	8	2	0.78	265648044	259154	55.99	1020	1035	1013	1328	716	1022	1025.06	0.90	0	71866	1046	1033	1026	1013	1006	1030	1010	706	306	500	730	1	1	141144600	1454	147.14	0.63	12	0.18	7.00	1638.00	1720	20220707	-40.12	828	20230103	24.40	1249	-17.53	20230524	828	24.40	20230103	1620	-36.42	20220712	828	24.40	20230103	2.61	N	008040	500	705 억		1270871	N	N	1	N	00	N
124	20230710	140215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1033	11	2	1.08	226592849	221149	47.78	1020	1035	1013	1328	716	1022	1024.62	0.90	0	60744	1046	1033	1026	1013	1006	1030	1010	706	306	500	730	1	1	141144600	1458	147.57	0.63	12	0.16	7.00	1638.00	1720	20220707	-39.94	828	20230103	24.76	1249	-17.29	20230524	828	24.76	20230103	1620	-36.23	20220712	828	24.76	20230103	2.61	N	008040	500	705 억		1270871	N	N	1	N	00	N
125	20230710	130214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1027	5	2	0.49	201763602	197031	42.57	1020	1035	1013	1328	716	1022	1024.02	0.90	0	46003	1046	1033	1026	1013	1006	1030	1010	706	306	500	730	1	1	141144600	1450	146.71	0.63	12	0.14	7.00	1638.00	1720	20220707	-40.29	828	20230103	24.03	1249	-17.77	20230524	828	24.03	20230103	1620	-36.60	20220712	828	24.03	20230103	2.61	N	008040	500	705 억		1270871	N	N	1	N	00	N
126	20230710	120218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1028	6	2	0.59	185650638	181348	39.18	1020	1035	1013	1328	716	1022	1023.73	0.90	0	40619	1046	1033	1026	1013	1006	1030	1010	706	306	500	730	1	1	141144600	1451	146.86	0.63	12	0.13	7.00	1638.00	1720	20220707	-40.23	828	20230103	24.15	1249	-17.69	20230524	828	24.15	20230103	1620	-36.54	20220712	828	24.15	20230103	2.61	N	008040	500	705 억		1270871	N	N	1	N	00	N
127	20230710	110218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1034	12	2	1.17	178549882	174462	37.69	1020	1035	1013	1328	716	1022	1023.43	0.90	0	39945	1046	1033	1026	1013	1006	1030	1010	706	306	500	730	1	1	141144600	1459	147.71	0.63	12	0.12	7.00	1638.00	1720	20220707	-39.88	828	20230103	24.88	1249	-17.21	20230524	828	24.88	20230103	1620	-36.17	20220712	828	24.88	20230103	2.61	N	008040	500	705 억		1270871	N	N	1	N	00	N
128	20230710	100217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1028	6	2	0.59	146964763	143838	31.08	1020	1035	1013	1328	716	1022	1021.74	0.90	0	39437	1046	1033	1026	1013	1006	1030	1010	706	306	500	730	1	1	141144600	1451	146.86	0.63	12	0.10	7.00	1638.00	1720	20220707	-40.23	828	20230103	24.15	1249	-17.69	20230524	828	24.15	20230103	1620	-36.54	20220712	828	24.15	20230103	2.61	N	008040	500	705 억		1270871	N	N	1	N	00	N
129	20230710	090217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1023	1	2	0.10	19381169	19001	4.11	1020	1023	1020	1328	716	1022	1020.00	0.90	0	4693	1046	1033	1026	1013	1006	1030	1010	706	306	500	730	1	1	141144600	1444	146.14	0.62	12	0.01	7.00	1638.00	1720	20220707	-40.52	828	20230103	23.55	1249	-18.09	20230524	828	23.55	20230103	1620	-36.85	20220712	828	23.55	20230103	2.61	N	008040	500	705 억		1270871	N	N	1	N	00	N
130	20230707	160216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1022	-14	5	-1.35	468194191	457150	84.77	1036	1039	1019	1346	726	1036	1024.16	0.90	0	56155	1068	1051	1043	1026	1018	1048	1023	706	310	500	740	1	1	141144600	1442	146.00	0.62	12	0.32	7.00	1638.00	1720	20220707	-40.58	828	20230103	23.43	1249	-18.17	20230524	828	23.43	20230103	1720	-40.58	20220707	828	23.43	20230103	2.64	N	008040	500	705 억		1266189	N	N	1	N	00	N
131	20230707	150217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1022	-14	5	-1.35	397280073	387698	71.89	1036	1039	1019	1346	726	1036	1024.72	0.90	0	43922	1068	1051	1043	1026	1018	1048	1023	706	310	500	740	1	1	141144600	1442	146.00	0.62	12	0.27	7.00	1638.00	1720	20220707	-40.58	828	20230103	23.43	1249	-18.17	20230524	828	23.43	20230103	1720	-40.58	20220707	828	23.43	20230103	2.64	N	008040	500	705 억		1266189	N	N	26	N	00	N
132	20230707	140219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1024	-12	5	-1.16	329969553	321856	59.68	1036	1039	1019	1346	726	1036	1025.21	0.90	0	32260	1068	1051	1043	1026	1018	1048	1023	706	310	500	740	1	1	141144600	1445	146.29	0.63	12	0.23	7.00	1638.00	1720	20220707	-40.47	828	20230103	23.67	1249	-18.01	20230524	828	23.67	20230103	1720	-40.47	20220707	828	23.67	20230103	2.64	N	008040	500	705 억		1266189	N	N	26	N	00	N
133	20230707	130218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1025	-11	5	-1.06	300852467	293412	54.41	1036	1039	1019	1346	726	1036	1025.36	0.90	0	19959	1068	1051	1043	1026	1018	1048	1023	706	310	500	740	1	1	141144600	1447	146.43	0.63	12	0.21	7.00	1638.00	1720	20220707	-40.41	828	20230103	23.79	1249	-17.93	20230524	828	23.79	20230103	1720	-40.41	20220707	828	23.79	20230103	2.64	N	008040	500	705 억		1266189	N	N	26	N	00	N
134	20230707	120217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1022	-14	5	-1.35	259367608	252890	46.90	1036	1039	1019	1346	726	1036	1025.61	0.90	0	6094	1068	1051	1043	1026	1018	1048	1023	706	310	500	740	1	1	141144600	1442	146.00	0.62	12	0.18	7.00	1638.00	1720	20220707	-40.58	828	20230103	23.43	1249	-18.17	20230524	828	23.43	20230103	1720	-40.58	20220707	828	23.43	20230103	2.64	N	008040	500	705 억		1266189	N	N	26	N	00	N
135	20230707	110217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1023	-13	5	-1.25	220574461	214901	39.85	1036	1039	1020	1346	726	1036	1026.40	0.90	0	-2214	1068	1051	1043	1026	1018	1048	1023	706	310	500	740	1	1	141144600	1444	146.14	0.62	12	0.15	7.00	1638.00	1720	20220707	-40.52	828	20230103	23.55	1249	-18.09	20230524	828	23.55	20230103	1720	-40.52	20220707	828	23.55	20230103	2.64	N	008040	500	705 억		1266189	N	N	26	N	00	N
136	20230707	100217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1027	-9	5	-0.87	102575651	99475	18.45	1036	1039	1026	1346	726	1036	1031.17	0.90	0	8972	1068	1051	1043	1026	1018	1048	1023	706	310	500	740	1	1	141144600	1450	146.71	0.63	12	0.07	7.00	1638.00	1720	20220707	-40.29	828	20230103	24.03	1249	-17.77	20230524	828	24.03	20230103	1720	-40.29	20220707	828	24.03	20230103	2.64	N	008040	500	705 억		1266189	N	N	26	N	00	N
137	20230707	090216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1036	0	3	0.00	10720532	10348	1.92	1036	1037	1036	1346	726	1036	1036.00	0.90	0	-508	1068	1051	1043	1026	1018	1048	1023	706	310	500	740	1	1	141144600	1462	148.00	0.63	12	0.01	7.00	1638.00	1720	20220707	-39.77	828	20230103	25.12	1249	-17.05	20230524	828	25.12	20230103	1720	-39.77	20220707	828	25.12	20230103	2.64	N	008040	500	705 억		1266189	N	N	26	N	00	N
138	20230706	160215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1036	-24	5	-2.26	558381215	537398	83.27	1060	1060	1035	1378	742	1060	1039.04	0.90	0	-780	1075	1067	1056	1048	1037	1062	1043	706	318	500	760	1	1	141144600	1462	148.00	0.63	12	0.38	7.00	1638.00	1720	20220707	-39.77	828	20230103	25.12	1249	-17.05	20230524	828	25.12	20230103	1720	-39.77	20220707	828	25.12	20230103	2.64	N	008040	500	705 억		1271104	N	N	26	N	00	N
139	20230706	150217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1036	-24	5	-2.26	519445957	499801	77.45	1060	1060	1035	1378	742	1060	1039.30	0.90	0	-6889	1075	1067	1056	1048	1037	1062	1043	706	318	500	760	1	1	141144600	1462	148.00	0.63	12	0.35	7.00	1638.00	1720	20220707	-39.77	828	20230103	25.12	1249	-17.05	20230524	828	25.12	20230103	1720	-39.77	20220707	828	25.12	20230103	2.64	N	008040	500	705 억		1271104	N	N	0	N	00	N
140	20230706	140216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1040	-20	5	-1.89	470651824	452708	70.15	1060	1060	1035	1378	742	1060	1039.63	0.90	0	-6889	1075	1067	1056	1048	1037	1062	1043	706	318	500	760	1	1	141144600	1468	148.57	0.63	12	0.32	7.00	1638.00	1720	20220707	-39.53	828	20230103	25.60	1249	-16.73	20230524	828	25.60	20230103	1720	-39.53	20220707	828	25.60	20230103	2.64	N	008040	500	705 억		1271104	N	N	0	N	00	N
141	20230706	130216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1037	-23	5	-2.17	436788426	420079	65.09	1060	1060	1035	1378	742	1060	1039.77	0.90	0	-7825	1075	1067	1056	1048	1037	1062	1043	706	318	500	760	1	1	141144600	1464	148.14	0.63	12	0.30	7.00	1638.00	1720	20220707	-39.71	828	20230103	25.24	1249	-16.97	20230524	828	25.24	20230103	1720	-39.71	20220707	828	25.24	20230103	2.64	N	008040	500	705 억		1271104	N	N	0	N	00	N
142	20230706	120216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1038	-22	5	-2.08	387330345	372427	57.71	1060	1060	1035	1378	742	1060	1040.01	0.90	0	-6798	1075	1067	1056	1048	1037	1062	1043	706	318	500	760	1	1	141144600	1465	148.29	0.63	12	0.26	7.00	1638.00	1720	20220707	-39.65	828	20230103	25.36	1249	-16.89	20230524	828	25.36	20230103	1720	-39.65	20220707	828	25.36	20230103	2.64	N	008040	500	705 억		1271104	N	N	0	N	00	N
143	20230706	110218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1035	-25	5	-2.36	291220408	279737	43.35	1060	1060	1035	1378	742	1060	1041.04	0.90	0	-4368	1075	1067	1056	1048	1037	1062	1043	706	318	500	760	1	1	141144600	1461	147.86	0.63	12	0.20	7.00	1638.00	1720	20220707	-39.83	828	20230103	25.00	1249	-17.13	20230524	828	25.00	20230103	1720	-39.83	20220707	828	25.00	20230103	2.64	N	008040	500	705 억		1271104	N	N	0	N	00	N
144	20230706	100215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1037	-23	5	-2.17	212786855	204091	31.63	1060	1060	1037	1378	742	1060	1042.60	0.90	0	-14899	1075	1067	1056	1048	1037	1062	1043	706	318	500	760	1	1	141144600	1464	148.14	0.63	12	0.14	7.00	1638.00	1720	20220707	-39.71	828	20230103	25.24	1249	-16.97	20230524	828	25.24	20230103	1720	-39.71	20220707	828	25.24	20230103	2.64	N	008040	500	705 억		1271104	N	N	0	N	00	N
145	20230706	090215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1051	-9	5	-0.85	5260311	4998	0.77	1060	1060	1051	1378	742	1060	1052.31	0.90	0	-30	1075	1067	1056	1048	1037	1062	1043	706	318	500	760	1	1	141144600	1483	150.14	0.64	12	0.00	7.00	1638.00	1720	20220707	-38.90	828	20230103	26.93	1249	-15.85	20230524	828	26.93	20230103	1720	-38.90	20220707	828	26.93	20230103	2.64	N	008040	500	705 억		1271104	N	N	0	N	00	N
146	20230705	160216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1060	4	2	0.38	679634087	644402	152.59	1064	1064	1045	1372	740	1056	1054.65	0.91	0	-8075	1090	1073	1060	1043	1030	1066	1036	706	316	500	760	1	1	141144600	1496	151.43	0.65	12	0.46	7.00	1638.00	1720	20220707	-38.37	828	20230103	28.02	1249	-15.13	20230524	828	28.02	20230103	1720	-38.37	20220707	828	28.02	20230103	2.72	N	008040	500	705 억		1284837	N	N	0	N	00	N
147	20230705	150214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1058	2	2	0.19	623779581	591654	140.10	1064	1064	1045	1372	740	1056	1054.30	0.91	0	-4510	1090	1073	1060	1043	1030	1066	1036	706	316	500	760	1	1	141144600	1493	151.14	0.65	12	0.42	7.00	1638.00	1720	20220707	-38.49	828	20230103	27.78	1249	-15.29	20230524	828	27.78	20230103	1720	-38.49	20220707	828	27.78	20230103	2.72	N	008040	500	705 억		1284837	N	N	0	N	00	N
148	20230705	140214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1055	-1	5	-0.09	507276834	481177	113.94	1064	1064	1045	1372	740	1056	1054.24	0.91	0	-7353	1090	1073	1060	1043	1030	1066	1036	706	316	500	760	1	1	141144600	1489	150.71	0.64	12	0.34	7.00	1638.00	1720	20220707	-38.66	828	20230103	27.42	1249	-15.53	20230524	828	27.42	20230103	1720	-38.66	20220707	828	27.42	20230103	2.72	N	008040	500	705 억		1284837	N	N	0	N	00	N
149	20230705	130213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1050	-6	5	-0.57	469857951	445617	105.52	1064	1064	1045	1372	740	1056	1054.40	0.91	0	-7098	1090	1073	1060	1043	1030	1066	1036	706	316	500	760	1	1	141144600	1482	150.00	0.64	12	0.32	7.00	1638.00	1720	20220707	-38.95	828	20230103	26.81	1249	-15.93	20230524	828	26.81	20230103	1720	-38.95	20220707	828	26.81	20230103	2.72	N	008040	500	705 억		1284837	N	N	0	N	00	N
150	20230705	120214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1054	-2	5	-0.19	396845590	376129	89.06	1064	1064	1045	1372	740	1056	1055.08	0.91	0	-7691	1090	1073	1060	1043	1030	1066	1036	706	316	500	760	1	1	141144600	1488	150.57	0.64	12	0.27	7.00	1638.00	1720	20220707	-38.72	828	20230103	27.29	1249	-15.61	20230524	828	27.29	20230103	1720	-38.72	20220707	828	27.29	20230103	2.72	N	008040	500	705 억		1284837	N	N	0	N	00	N
151	20230705	110214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1059	3	2	0.28	347011460	328853	77.87	1064	1064	1045	1372	740	1056	1055.22	0.91	0	-7434	1090	1073	1060	1043	1030	1066	1036	706	316	500	760	1	1	141144600	1495	151.29	0.65	12	0.23	7.00	1638.00	1720	20220707	-38.43	828	20230103	27.90	1249	-15.21	20230524	828	27.90	20230103	1720	-38.43	20220707	828	27.90	20230103	2.72	N	008040	500	705 억		1284837	N	N	0	N	00	N
152	20230705	100214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1057	1	2	0.09	164069307	154720	36.64	1064	1064	1056	1372	740	1056	1060.43	0.91	0	8867	1090	1073	1060	1043	1030	1066	1036	706	316	500	760	1	1	141144600	1492	151.00	0.65	12	0.11	7.00	1638.00	1720	20220707	-38.55	828	20230103	27.66	1249	-15.37	20230524	828	27.66	20230103	1720	-38.55	20220707	828	27.66	20230103	2.72	N	008040	500	705 억		1284837	N	N	0	N	00	N
153	20230705	090214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1061	5	2	0.47	15891968	14942	3.54	1064	1064	1061	1372	740	1056	1063.58	0.91	0	-6134	1090	1073	1060	1043	1030	1066	1036	706	316	500	760	1	1	141144600	1498	151.57	0.65	12	0.01	7.00	1638.00	1720	20220707	-38.31	828	20230103	28.14	1249	-15.05	20230524	828	28.14	20230103	1720	-38.31	20220707	828	28.14	20230103	2.72	N	008040	500	705 억		1284837	N	N	0	N	00	N
154	20230704	160213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1056	-17	5	-1.58	437211749	413950	103.15	1073	1077	1047	1394	752	1073	1056.19	0.92	0	1860	1092	1082	1073	1063	1054	1087	1068	706	321	500	770	1	1	141144600	1490	150.86	0.64	12	0.29	7.00	1638.00	1720	20220707	-38.60	828	20230103	27.54	1249	-15.45	20230524	828	27.54	20230103	1720	-38.60	20220707	828	27.54	20230103	2.72	N	008040	500	705 억		1294649	N	N	182	N	00	N
155	20230704	150212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1053	-20	5	-1.86	407294522	385578	96.08	1073	1077	1047	1394	752	1073	1056.31	0.92	0	-2751	1092	1082	1073	1063	1054	1087	1068	706	321	500	770	1	1	141144600	1486	150.43	0.64	12	0.27	7.00	1638.00	1720	20220707	-38.78	828	20230103	27.17	1249	-15.69	20230524	828	27.17	20230103	1720	-38.78	20220707	828	27.17	20230103	2.72	N	008040	500	705 억		1294649	N	N	182	N	00	N
156	20230704	140214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1055	-18	5	-1.68	388314587	367574	91.60	1073	1077	1047	1394	752	1073	1056.42	0.92	0	-384	1092	1082	1073	1063	1054	1087	1068	706	321	500	770	1	1	141144600	1489	150.71	0.64	12	0.26	7.00	1638.00	1720	20220707	-38.66	828	20230103	27.42	1249	-15.53	20230524	828	27.42	20230103	1720	-38.66	20220707	828	27.42	20230103	2.72	N	008040	500	705 억		1294649	N	N	182	N	00	N
157	20230704	130212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1054	-19	5	-1.77	348259660	329524	82.11	1073	1077	1047	1394	752	1073	1056.85	0.92	0	-736	1092	1082	1073	1063	1054	1087	1068	706	321	500	770	1	1	141144600	1488	150.57	0.64	12	0.23	7.00	1638.00	1720	20220707	-38.72	828	20230103	27.29	1249	-15.61	20230524	828	27.29	20230103	1720	-38.72	20220707	828	27.29	20230103	2.72	N	008040	500	705 억		1294649	N	N	182	N	00	N
158	20230704	120213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1053	-20	5	-1.86	307677289	290873	72.48	1073	1077	1047	1394	752	1073	1057.76	0.92	0	-736	1092	1082	1073	1063	1054	1087	1068	706	321	500	770	1	1	141144600	1486	150.43	0.64	12	0.21	7.00	1638.00	1720	20220707	-38.78	828	20230103	27.17	1249	-15.69	20230524	828	27.17	20230103	1720	-38.78	20220707	828	27.17	20230103	2.72	N	008040	500	705 억		1294649	N	N	182	N	00	N
159	20230704	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1050	-23	5	-2.14	256499355	242097	60.33	1073	1077	1050	1394	752	1073	1059.48	0.92	0	-2591	1092	1082	1073	1063	1054	1087	1068	706	321	500	770	1	1	141144600	1482	150.00	0.64	12	0.17	7.00	1638.00	1720	20220707	-38.95	828	20230103	26.81	1249	-15.93	20230524	828	26.81	20230103	1720	-38.95	20220707	828	26.81	20230103	2.72	N	008040	500	705 억		1294649	N	N	182	N	00	N
160	20230704	100211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1056	-17	5	-1.58	176416779	165960	41.36	1073	1077	1051	1394	752	1073	1063.00	0.92	0	-3267	1092	1082	1073	1063	1054	1087	1068	706	321	500	770	1	1	141144600	1490	150.86	0.64	12	0.12	7.00	1638.00	1720	20220707	-38.60	828	20230103	27.54	1249	-15.45	20230524	828	27.54	20230103	1720	-38.60	20220707	828	27.54	20230103	2.72	N	008040	500	705 억		1294649	N	N	182	N	00	N
161	20230704	090211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1073	0	3	0.00	4196474	3911	0.97	1073	1073	1072	1394	752	1073	1072.99	0.92	0	-149	1092	1082	1073	1063	1054	1087	1068	706	321	500	770	1	1	141144600	1514	153.29	0.66	12	0.00	7.00	1638.00	1720	20220707	-37.62	828	20230103	29.59	1249	-14.09	20230524	828	29.59	20230103	1720	-37.62	20220707	828	29.59	20230103	2.72	N	008040	500	705 억		1294649	N	N	182	N	00	N
162	20230703	160210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1073	8	2	0.75	430925925	400570	52.65	1065	1083	1064	1384	746	1065	1075.81	0.93	0	-15078	1094	1079	1065	1050	1036	1087	1058	706	319	500	760	1	1	141144600	1514	153.29	0.66	12	0.28	7.00	1638.00	1720	20220707	-37.62	828	20230103	29.59	1249	-14.09	20230524	828	29.59	20230103	1720	-37.62	20220707	828	29.59	20230103	2.70	N	008040	500	705 억		1311494	N	N	182	N	00	N
163	20230703	150211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1070	5	2	0.47	415888564	386538	50.80	1065	1083	1064	1384	746	1065	1075.96	0.93	0	-15971	1094	1079	1065	1050	1036	1087	1058	706	319	500	760	1	1	141144600	1510	152.86	0.65	12	0.27	7.00	1638.00	1720	20220707	-37.79	828	20230103	29.23	1249	-14.33	20230524	828	29.23	20230103	1720	-37.79	20220707	828	29.23	20230103	2.70	N	008040	500	705 억		1311494	N	N	0	N	00	N
164	20230703	140211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1074	9	2	0.85	362435786	336652	44.25	1065	1083	1064	1384	746	1065	1076.62	0.93	0	-16020	1094	1079	1065	1050	1036	1087	1058	706	319	500	760	1	1	141144600	1516	153.43	0.66	12	0.24	7.00	1638.00	1720	20220707	-37.56	828	20230103	29.71	1249	-14.01	20230524	828	29.71	20230103	1720	-37.56	20220707	828	29.71	20230103	2.70	N	008040	500	705 억		1311494	N	N	0	N	00	N
165	20230703	130209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1075	10	2	0.94	338089112	313980	41.27	1065	1083	1064	1384	746	1065	1076.82	0.93	0	-12983	1094	1079	1065	1050	1036	1087	1058	706	319	500	760	1	1	141144600	1517	153.57	0.66	12	0.22	7.00	1638.00	1720	20220707	-37.50	828	20230103	29.83	1249	-13.93	20230524	828	29.83	20230103	1720	-37.50	20220707	828	29.83	20230103	2.70	N	008040	500	705 억		1311494	N	N	0	N	00	N
166	20230703	120211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1077	12	2	1.13	322813117	299787	39.40	1065	1083	1064	1384	746	1065	1076.84	0.93	0	-6581	1094	1079	1065	1050	1036	1087	1058	706	319	500	760	1	1	141144600	1520	153.86	0.66	12	0.21	7.00	1638.00	1720	20220707	-37.38	828	20230103	30.07	1249	-13.77	20230524	828	30.07	20230103	1720	-37.38	20220707	828	30.07	20230103	2.70	N	008040	500	705 억		1311494	N	N	0	N	00	N
167	20230703	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1080	15	2	1.41	294779951	273718	35.98	1065	1083	1064	1384	746	1065	1076.98	0.93	0	-6630	1094	1079	1065	1050	1036	1087	1058	706	319	500	760	1	1	141144600	1524	154.29	0.66	12	0.19	7.00	1638.00	1720	20220707	-37.21	828	20230103	30.43	1249	-13.53	20230524	828	30.43	20230103	1720	-37.21	20220707	828	30.43	20230103	2.70	N	008040	500	705 억		1311494	N	N	0	N	00	N
168	20230703	100208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1077	12	2	1.13	194731705	181140	23.81	1065	1081	1064	1384	746	1065	1075.08	0.93	0	2813	1094	1079	1065	1050	1036	1087	1058	706	319	500	760	1	1	141144600	1520	153.86	0.66	12	0.13	7.00	1638.00	1720	20220707	-37.38	828	20230103	30.07	1249	-13.77	20230524	828	30.07	20230103	1720	-37.38	20220707	828	30.07	20230103	2.70	N	008040	500	705 억		1311494	N	N	0	N	00	N
169	20230703	090209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1070	5	2	0.47	31333773	29284	3.85	1065	1072	1065	1384	746	1065	1070.14	0.93	0	-2371	1094	1079	1065	1050	1036	1087	1058	706	319	500	760	1	1	141144600	1510	152.86	0.65	12	0.02	7.00	1638.00	1720	20220707	-37.79	828	20230103	29.23	1249	-14.33	20230524	828	29.23	20230103	1720	-37.79	20220707	828	29.23	20230103	2.70	N	008040	500	705 억		1311494	N	N	0	N	00	N