KissMeData/008040/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160233	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1050	3	2	0.29	735386504	698103	164.42	1047	1069	1046	1361	733	1047	1053.46	2.42	-70425	1069	1058	1049	1038	1029	1053	1033	706	314	500	750	1	1	141144600	1482	150.00	0.64	12	0.49	7.00	1638.00	1490	20220830	-29.53	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1445	-27.34	20220901	828	26.81	20230103	2.80	N	008040	500	705 억	3420270	N	N	60	N	N
3	20230831	150300	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1051	4	2	0.38	697524351	662049	155.92	1047	1069	1046	1361	733	1047	1053.58	2.42	-66050	1069	1058	1049	1038	1029	1053	1033	706	314	500	750	1	1	141144600	1483	150.14	0.64	12	0.47	7.00	1638.00	1490	20220830	-29.46	828	20230103	26.93	1303	-19.34	20230718	828	26.93	20230103	1445	-27.27	20220901	828	26.93	20230103	2.80	N	008040	500	705 억	3420270	N	N	50	N	N
4	20230831	140313	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1050	3	2	0.29	621842523	590095	138.98	1047	1069	1046	1361	733	1047	1053.80	2.42	-56454	1069	1058	1049	1038	1029	1053	1033	706	314	500	750	1	1	141144600	1482	150.00	0.64	12	0.42	7.00	1638.00	1490	20220830	-29.53	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1445	-27.34	20220901	828	26.81	20230103	2.80	N	008040	500	705 억	3420270	N	N	50	N	N
5	20230831	130307	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1053	6	2	0.57	574774661	545288	128.42	1047	1069	1046	1361	733	1047	1054.08	2.42	-54681	1069	1058	1049	1038	1029	1053	1033	706	314	500	750	1	1	141144600	1486	150.43	0.64	12	0.39	7.00	1638.00	1490	20220830	-29.33	828	20230103	27.17	1303	-19.19	20230718	828	27.17	20230103	1445	-27.13	20220901	828	27.17	20230103	2.80	N	008040	500	705 억	3420270	N	N	50	N	N
6	20230831	120311	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1055	8	2	0.76	441661110	418589	98.58	1047	1069	1046	1361	733	1047	1055.12	2.42	-32894	1069	1058	1049	1038	1029	1053	1033	706	314	500	750	1	1	141144600	1489	150.71	0.64	12	0.30	7.00	1638.00	1490	20220830	-29.19	828	20230103	27.42	1303	-19.03	20230718	828	27.42	20230103	1445	-26.99	20220901	828	27.42	20230103	2.80	N	008040	500	705 억	3420270	N	N	50	N	N
7	20230831	110411	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1053	6	2	0.57	400129126	379257	89.32	1047	1069	1046	1361	733	1047	1055.03	2.42	-24398	1069	1058	1049	1038	1029	1053	1033	706	314	500	750	1	1	141144600	1486	150.43	0.64	12	0.27	7.00	1638.00	1490	20220830	-29.33	828	20230103	27.17	1303	-19.19	20230718	828	27.17	20230103	1445	-27.13	20220901	828	27.17	20230103	2.80	N	008040	500	705 억	3420270	N	N	50	N	N
8	20230831	100335	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1056	9	2	0.86	318452685	301591	71.03	1047	1069	1046	1361	733	1047	1055.91	2.42	-8794	1069	1058	1049	1038	1029	1053	1033	706	314	500	750	1	1	141144600	1490	150.86	0.64	12	0.21	7.00	1638.00	1490	20220830	-29.13	828	20230103	27.54	1303	-18.96	20230718	828	27.54	20230103	1445	-26.92	20220901	828	27.54	20230103	2.80	N	008040	500	705 억	3420270	N	N	50	N	N
9	20230831	090249	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1050	3	2	0.29	22071228	21073	4.96	1047	1051	1047	1361	733	1047	1047.37	2.42	1546	1069	1058	1049	1038	1029	1053	1033	706	314	500	750	1	1	141144600	1482	150.00	0.64	12	0.01	7.00	1638.00	1490	20220830	-29.53	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1445	-27.34	20220901	828	26.81	20230103	2.80	N	008040	500	705 억	3420270	N	N	50	N	N
10	20230830	160235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1047	-3	5	-0.29	444777457	424143	61.42	1051	1060	1040	1365	735	1050	1048.65	2.44	-19612	1076	1063	1056	1043	1036	1059	1039	706	315	500	750	1	1	141144600	1478	149.57	0.64	12	0.30	7.00	1638.00	1550	20220829	-32.45	828	20230103	26.45	1303	-19.65	20230718	828	26.45	20230103	1490	-29.73	20220830	828	26.45	20230103	2.79	N	008040	500	705 억	3440677	N	N	50	N	N
11	20230830	150257	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1050	0	3	0.00	425668818	405903	58.78	1051	1060	1040	1365	735	1050	1048.69	2.44	-17867	1076	1063	1056	1043	1036	1059	1039	706	315	500	750	1	1	141144600	1482	150.00	0.64	12	0.29	7.00	1638.00	1550	20220829	-32.26	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1490	-29.53	20220830	828	26.81	20230103	2.79	N	008040	500	705 억	3440677	N	N	0	N	N
12	20230830	140319	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1051	1	2	0.10	373396518	356134	51.57	1051	1060	1040	1365	735	1050	1048.47	2.44	-11924	1076	1063	1056	1043	1036	1059	1039	706	315	500	750	1	1	141144600	1483	150.14	0.64	12	0.25	7.00	1638.00	1550	20220829	-32.19	828	20230103	26.93	1303	-19.34	20230718	828	26.93	20230103	1490	-29.46	20220830	828	26.93	20230103	2.79	N	008040	500	705 억	3440677	N	N	0	N	N
13	20230830	130259	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1050	0	3	0.00	348396224	332289	48.12	1051	1060	1040	1365	735	1050	1048.47	2.44	-15728	1076	1063	1056	1043	1036	1059	1039	706	315	500	750	1	1	141144600	1482	150.00	0.64	12	0.24	7.00	1638.00	1550	20220829	-32.26	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1490	-29.53	20220830	828	26.81	20230103	2.79	N	008040	500	705 억	3440677	N	N	0	N	N
14	20230830	120308	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1054	4	2	0.38	300859572	286936	41.55	1051	1060	1040	1365	735	1050	1048.52	2.44	9601	1076	1063	1056	1043	1036	1059	1039	706	315	500	750	1	1	141144600	1488	150.57	0.64	12	0.20	7.00	1638.00	1550	20220829	-32.00	828	20230103	27.29	1303	-19.11	20230718	828	27.29	20230103	1490	-29.26	20220830	828	27.29	20230103	2.79	N	008040	500	705 억	3440677	N	N	0	N	N
15	20230830	110404	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1055	5	2	0.48	260226468	248330	35.96	1051	1060	1040	1365	735	1050	1047.90	2.44	9430	1076	1063	1056	1043	1036	1059	1039	706	315	500	750	1	1	141144600	1489	150.71	0.64	12	0.18	7.00	1638.00	1550	20220829	-31.94	828	20230103	27.42	1303	-19.03	20230718	828	27.42	20230103	1490	-29.19	20220830	828	27.42	20230103	2.79	N	008040	500	705 억	3440677	N	N	0	N	N
16	20230830	100326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1048	-2	5	-0.19	165650810	158196	22.91	1051	1053	1040	1365	735	1050	1047.10	2.44	-979	1076	1063	1056	1043	1036	1059	1039	706	315	500	750	1	1	141144600	1479	149.71	0.64	12	0.11	7.00	1638.00	1550	20220829	-32.39	828	20230103	26.57	1303	-19.57	20230718	828	26.57	20230103	1490	-29.66	20220830	828	26.57	20230103	2.79	N	008040	500	705 억	3440677	N	N	0	N	N
17	20230830	090246	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1051	1	2	0.10	21197415	20201	2.93	1051	1053	1040	1365	735	1050	1049.29	2.44	-13372	1076	1063	1056	1043	1036	1059	1039	706	315	500	750	1	1	141144600	1483	150.14	0.64	12	0.01	7.00	1638.00	1550	20220829	-32.19	828	20230103	26.93	1303	-19.34	20230718	828	26.93	20230103	1490	-29.46	20220830	828	26.93	20230103	2.79	N	008040	500	705 억	3440677	N	N	0	N	N
18	20230829	160232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1050	-14	5	-1.32	717781859	680439	78.49	1058	1069	1049	1383	745	1064	1054.93	2.36	101546	1082	1073	1058	1049	1034	1065	1041	706	319	500	760	1	1	141144600	1482	150.00	0.64	12	0.48	7.00	1638.00	1550	20220829	-32.26	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1550	-32.26	20220829	828	26.81	20230103	2.93	N	008040	500	705 억	3337865	N	N	0	N	N
19	20230829	150258	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1050	-14	5	-1.32	665922720	631058	72.79	1058	1069	1049	1383	745	1064	1055.25	2.36	110579	1082	1073	1058	1049	1034	1065	1041	706	319	500	760	1	1	141144600	1482	150.00	0.64	12	0.45	7.00	1638.00	1550	20220829	-32.26	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1550	-32.26	20220829	828	26.81	20230103	2.93	N	008040	500	705 억	3337865	N	N	0	N	N
20	20230829	140317	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1050	-14	5	-1.32	586801182	555755	64.11	1058	1069	1049	1383	745	1064	1055.86	2.36	112893	1082	1073	1058	1049	1034	1065	1041	706	319	500	760	1	1	141144600	1482	150.00	0.64	12	0.39	7.00	1638.00	1550	20220829	-32.26	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1550	-32.26	20220829	828	26.81	20230103	2.93	N	008040	500	705 억	3337865	N	N	0	N	N
21	20230829	130303	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1057	-7	5	-0.66	462112685	437227	50.43	1058	1069	1050	1383	745	1064	1056.92	2.36	146703	1082	1073	1058	1049	1034	1065	1041	706	319	500	760	1	1	141144600	1492	151.00	0.65	12	0.31	7.00	1638.00	1550	20220829	-31.81	828	20230103	27.66	1303	-18.88	20230718	828	27.66	20230103	1550	-31.81	20220829	828	27.66	20230103	2.93	N	008040	500	705 억	3337865	N	N	0	N	N
22	20230829	120308	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1055	-9	5	-0.85	394611046	373339	43.06	1058	1069	1050	1383	745	1064	1056.98	2.36	133865	1082	1073	1058	1049	1034	1065	1041	706	319	500	760	1	1	141144600	1489	150.71	0.64	12	0.26	7.00	1638.00	1550	20220829	-31.94	828	20230103	27.42	1303	-19.03	20230718	828	27.42	20230103	1550	-31.94	20220829	828	27.42	20230103	2.93	N	008040	500	705 억	3337865	N	N	0	N	N
23	20230829	110444	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1063	-1	5	-0.09	323477574	306048	35.30	1058	1069	1050	1383	745	1064	1056.95	2.36	152124	1082	1073	1058	1049	1034	1065	1041	706	319	500	760	1	1	141144600	1500	151.86	0.65	12	0.22	7.00	1638.00	1550	20220829	-31.42	828	20230103	28.38	1303	-18.42	20230718	828	28.38	20230103	1550	-31.42	20220829	828	28.38	20230103	2.93	N	008040	500	705 억	3337865	N	N	0	N	N
24	20230829	100329	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1064	0	3	0.00	276860839	262163	30.24	1058	1069	1050	1383	745	1064	1056.06	2.36	139439	1082	1073	1058	1049	1034	1065	1041	706	319	500	760	1	1	141144600	1502	152.00	0.65	12	0.19	7.00	1638.00	1550	20220829	-31.35	828	20230103	28.50	1303	-18.34	20230718	828	28.50	20230103	1550	-31.35	20220829	828	28.50	20230103	2.93	N	008040	500	705 억	3337865	N	N	0	N	N
25	20230829	090226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1060	-4	5	-0.38	19743835	18656	2.15	1058	1064	1057	1383	745	1064	1058.28	2.36	703	1082	1073	1058	1049	1034	1065	1041	706	319	500	760	1	1	141144600	1496	151.43	0.65	12	0.01	7.00	1638.00	1550	20220829	-31.61	828	20230103	28.02	1303	-18.65	20230718	828	28.02	20230103	1550	-31.61	20220829	828	28.02	20230103	2.93	N	008040	500	705 억	3337865	N	N	0	N	N
26	20230828	160226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1064	2	2	0.19	897735388	849998	35.13	1066	1067	1043	1380	744	1062	1056.12	2.27	133366	1089	1075	1053	1039	1017	1082	1046	706	318	500	760	1	1	141144600	1502	152.00	0.65	12	0.60	7.00	1638.00	1550	20220829	-31.35	828	20230103	28.50	1303	-18.34	20230718	828	28.50	20230103	1550	-31.35	20220829	828	28.50	20230103	2.95	N	008040	500	705 억	3205960	N	N	0	N	N
27	20230828	150228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1061	-1	5	-0.09	851176027	806141	33.32	1066	1067	1043	1380	744	1062	1055.86	2.27	142067	1089	1075	1053	1039	1017	1082	1046	706	318	500	760	1	1	141144600	1498	151.57	0.65	12	0.57	7.00	1638.00	1550	20220829	-31.55	828	20230103	28.14	1303	-18.57	20230718	828	28.14	20230103	1550	-31.55	20220829	828	28.14	20230103	2.95	N	008040	500	705 억	3205960	N	N	0	N	N
28	20230828	140229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1059	-3	5	-0.28	696159656	660177	27.28	1066	1066	1043	1380	744	1062	1054.50	2.27	111490	1089	1075	1053	1039	1017	1082	1046	706	318	500	760	1	1	141144600	1495	151.29	0.65	12	0.47	7.00	1638.00	1550	20220829	-31.68	828	20230103	27.90	1303	-18.73	20230718	828	27.90	20230103	1550	-31.68	20220829	828	27.90	20230103	2.95	N	008040	500	705 억	3205960	N	N	0	N	N
29	20230828	130232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1056	-6	5	-0.56	588547668	558621	23.09	1066	1066	1043	1380	744	1062	1053.57	2.27	63182	1089	1075	1053	1039	1017	1082	1046	706	318	500	760	1	1	141144600	1490	150.86	0.64	12	0.40	7.00	1638.00	1550	20220829	-31.87	828	20230103	27.54	1303	-18.96	20230718	828	27.54	20230103	1550	-31.87	20220829	828	27.54	20230103	2.95	N	008040	500	705 억	3205960	N	N	0	N	N
30	20230828	120229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1054	-8	5	-0.75	542499848	514946	21.28	1066	1066	1043	1380	744	1062	1053.51	2.27	50069	1089	1075	1053	1039	1017	1082	1046	706	318	500	760	1	1	141144600	1488	150.57	0.64	12	0.36	7.00	1638.00	1550	20220829	-32.00	828	20230103	27.29	1303	-19.11	20230718	828	27.29	20230103	1550	-32.00	20220829	828	27.29	20230103	2.95	N	008040	500	705 억	3205960	N	N	0	N	N
31	20230828	110228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1057	-5	5	-0.47	496824733	471653	19.49	1066	1066	1043	1380	744	1062	1053.37	2.27	37746	1089	1075	1053	1039	1017	1082	1046	706	318	500	760	1	1	141144600	1492	151.00	0.65	12	0.33	7.00	1638.00	1550	20220829	-31.81	828	20230103	27.66	1303	-18.88	20230718	828	27.66	20230103	1550	-31.81	20220829	828	27.66	20230103	2.95	N	008040	500	705 억	3205960	N	N	0	N	N
32	20230828	100225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1054	-8	5	-0.75	396537813	376637	15.57	1066	1066	1043	1380	744	1062	1052.84	2.27	-2086	1089	1075	1053	1039	1017	1082	1046	706	318	500	760	1	1	141144600	1488	150.57	0.64	12	0.27	7.00	1638.00	1550	20220829	-32.00	828	20230103	27.29	1303	-19.11	20230718	828	27.29	20230103	1550	-32.00	20220829	828	27.29	20230103	2.95	N	008040	500	705 억	3205960	N	N	0	N	N
33	20230828	090229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1059	-3	5	-0.28	98115318	92346	3.82	1066	1066	1057	1380	744	1062	1062.48	2.27	11003	1089	1075	1053	1039	1017	1082	1046	706	318	500	760	1	1	141144600	1495	151.29	0.65	12	0.07	7.00	1638.00	1550	20220829	-31.68	828	20230103	27.90	1303	-18.73	20230718	828	27.90	20230103	1550	-31.68	20220829	828	27.90	20230103	2.95	N	008040	500	705 억	3205960	N	N	0	N	N
34	20230825	160228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1062	29	2	2.81	2487033106	2367092	214.94	1032	1067	1031	1342	724	1033	1050.66	2.26	43251	1053	1043	1029	1019	1005	1048	1024	706	309	500	740	1	1	141144600	1499	151.71	0.65	12	1.68	7.00	1638.00	1550	20220829	-31.48	828	20230103	28.26	1303	-18.50	20230718	828	28.26	20230103	1550	-31.48	20220829	828	28.26	20230103	2.88	N	008040	500	705 억	3184223	N	N	0	N	N
35	20230825	150228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1061	28	2	2.71	2162994353	2061679	187.21	1032	1067	1031	1342	724	1033	1049.18	2.26	69908	1053	1043	1029	1019	1005	1048	1024	706	309	500	740	1	1	141144600	1498	151.57	0.65	12	1.46	7.00	1638.00	1550	20220829	-31.55	828	20230103	28.14	1303	-18.57	20230718	828	28.14	20230103	1550	-31.55	20220829	828	28.14	20230103	2.88	N	008040	500	705 억	3184223	N	N	0	N	N
36	20230825	140227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1049	16	2	1.55	1705821527	1628953	147.91	1032	1067	1031	1342	724	1033	1047.23	2.26	88636	1053	1043	1029	1019	1005	1048	1024	706	309	500	740	1	1	141144600	1481	149.86	0.64	12	1.15	7.00	1638.00	1550	20220829	-32.32	828	20230103	26.69	1303	-19.49	20230718	828	26.69	20230103	1550	-32.32	20220829	828	26.69	20230103	2.88	N	008040	500	705 억	3184223	N	N	0	N	N
37	20230825	130228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1046	13	2	1.26	1534479531	1465627	133.08	1032	1067	1031	1342	724	1033	1047.02	2.26	87264	1053	1043	1029	1019	1005	1048	1024	706	309	500	740	1	1	141144600	1476	149.43	0.64	12	1.04	7.00	1638.00	1550	20220829	-32.52	828	20230103	26.33	1303	-19.72	20230718	828	26.33	20230103	1550	-32.52	20220829	828	26.33	20230103	2.88	N	008040	500	705 억	3184223	N	N	0	N	N
38	20230825	120228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1047	14	2	1.36	1393814626	1331496	120.90	1032	1067	1031	1342	724	1033	1046.85	2.26	32233	1053	1043	1029	1019	1005	1048	1024	706	309	500	740	1	1	141144600	1478	149.57	0.64	12	0.94	7.00	1638.00	1550	20220829	-32.45	828	20230103	26.45	1303	-19.65	20230718	828	26.45	20230103	1550	-32.45	20220829	828	26.45	20230103	2.88	N	008040	500	705 억	3184223	N	N	0	N	N
39	20230825	110228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1035	2	2	0.19	994851129	951332	86.38	1032	1067	1031	1342	724	1033	1045.81	2.26	-133475	1053	1043	1029	1019	1005	1048	1024	706	309	500	740	1	1	141144600	1461	147.86	0.63	12	0.67	7.00	1638.00	1550	20220829	-33.23	828	20230103	25.00	1303	-20.57	20230718	828	25.00	20230103	1550	-33.23	20220829	828	25.00	20230103	2.88	N	008040	500	705 억	3184223	N	N	0	N	N
40	20230825	100228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1036	3	2	0.29	890350217	850369	77.22	1032	1067	1031	1342	724	1033	1047.10	2.26	-123100	1053	1043	1029	1019	1005	1048	1024	706	309	500	740	1	1	141144600	1462	148.00	0.63	12	0.60	7.00	1638.00	1550	20220829	-33.16	828	20230103	25.12	1303	-20.49	20230718	828	25.12	20230103	1550	-33.16	20220829	828	25.12	20230103	2.88	N	008040	500	705 억	3184223	N	N	0	N	N
41	20230825	090228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1047	14	2	1.36	97775074	93780	8.52	1032	1051	1032	1342	724	1033	1043.11	2.26	8765	1053	1043	1029	1019	1005	1048	1024	706	309	500	740	1	1	141144600	1478	149.57	0.64	12	0.07	7.00	1638.00	1550	20220829	-32.45	828	20230103	26.45	1303	-19.65	20230718	828	26.45	20230103	1550	-32.45	20220829	828	26.45	20230103	2.88	N	008040	500	705 억	3184223	N	N	0	N	N
42	20230824	160226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	4	2	0.39	1086314342	1057615	42.30	1030	1039	1015	1337	721	1029	1027.11	2.21	91399	1087	1058	1038	1009	989	1048	999	706	308	500	740	1	1	141144600	1458	147.57	0.63	12	0.75	7.00	1638.00	1550	20220823	-33.35	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1550	-33.35	20220829	828	24.76	20230103	3.18	N	008040	500	705 억	3117224	N	N	0	N	N
43	20230824	150225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1032	3	2	0.29	832840099	810406	32.41	1030	1039	1015	1337	721	1029	1027.68	2.21	88823	1087	1058	1038	1009	989	1048	999	706	308	500	740	1	1	141144600	1457	147.43	0.63	12	0.57	7.00	1638.00	1550	20220823	-33.42	828	20230103	24.64	1303	-20.80	20230718	828	24.64	20230103	1550	-33.42	20220829	828	24.64	20230103	3.18	N	008040	500	705 억	3117224	N	N	0	N	N
44	20230824	140226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1029	0	3	0.00	650789111	633576	25.34	1030	1039	1015	1337	721	1029	1027.16	2.21	106956	1087	1058	1038	1009	989	1048	999	706	308	500	740	1	1	141144600	1452	147.00	0.63	12	0.45	7.00	1638.00	1550	20220823	-33.61	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1550	-33.61	20220829	828	24.28	20230103	3.18	N	008040	500	705 억	3117224	N	N	0	N	N
45	20230824	130227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1029	0	3	0.00	549418893	535077	21.40	1030	1039	1015	1337	721	1029	1026.79	2.21	90403	1087	1058	1038	1009	989	1048	999	706	308	500	740	1	1	141144600	1452	147.00	0.63	12	0.38	7.00	1638.00	1550	20220823	-33.61	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1550	-33.61	20220829	828	24.28	20230103	3.18	N	008040	500	705 억	3117224	N	N	0	N	N
46	20230824	120228	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	4	2	0.39	474452065	462395	18.49	1030	1039	1015	1337	721	1029	1026.05	2.21	74139	1087	1058	1038	1009	989	1048	999	706	308	500	740	1	1	141144600	1458	147.57	0.63	12	0.33	7.00	1638.00	1550	20220823	-33.35	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1550	-33.35	20220829	828	24.76	20230103	3.18	N	008040	500	705 억	3117224	N	N	0	N	N
47	20230824	110226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	4	2	0.39	353510494	345300	13.81	1030	1039	1015	1337	721	1029	1023.72	2.21	50166	1087	1058	1038	1009	989	1048	999	706	308	500	740	1	1	141144600	1458	147.57	0.63	12	0.24	7.00	1638.00	1550	20220823	-33.35	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1550	-33.35	20220829	828	24.76	20230103	3.18	N	008040	500	705 억	3117224	N	N	0	N	N
48	20230824	100226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1028	-1	5	-0.10	291354956	284948	11.40	1030	1039	1015	1337	721	1029	1022.39	2.21	32782	1087	1058	1038	1009	989	1048	999	706	308	500	740	1	1	141144600	1451	146.86	0.63	12	0.20	7.00	1638.00	1550	20220823	-33.68	828	20230103	24.15	1303	-21.11	20230718	828	24.15	20230103	1550	-33.68	20220829	828	24.15	20230103	3.18	N	008040	500	705 억	3117224	N	N	0	N	N
49	20230824	090227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1025	-4	5	-0.39	36454494	35324	1.41	1030	1039	1025	1337	721	1029	1032.39	2.21	-9934	1087	1058	1038	1009	989	1048	999	706	308	500	740	1	1	141144600	1447	146.43	0.63	12	0.03	7.00	1638.00	1550	20220823	-33.87	828	20230103	23.79	1303	-21.34	20230718	828	23.79	20230103	1550	-33.87	20220829	828	23.79	20230103	3.18	N	008040	500	705 억	3117224	N	N	0	N	N
50	20230823	160225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1029	-6	5	-0.58	2580913233	2485882	27.78	1036	1067	1018	1345	725	1035	1038.23	1.93	347075	1154	1094	1041	981	928	1124	1011	706	310	500	740	1	1	141144600	1452	147.00	0.63	12	1.76	7.00	1638.00	1550	20220823	-33.61	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1550	-33.61	20220823	828	24.28	20230103	3.17	N	008040	500	705 억	2719996	N	N	0	N	N
51	20230823	150226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1029	-6	5	-0.58	2490895520	2398359	26.81	1036	1067	1018	1345	725	1035	1038.58	1.93	332407	1154	1094	1041	981	928	1124	1011	706	310	500	740	1	1	141144600	1452	147.00	0.63	12	1.70	7.00	1638.00	1550	20220823	-33.61	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1550	-33.61	20220823	828	24.28	20230103	3.17	N	008040	500	705 억	2719996	N	N	0	N	N
52	20230823	140227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1040	5	2	0.48	2317406863	2229755	24.92	1036	1067	1018	1345	725	1035	1039.31	1.93	332048	1154	1094	1041	981	928	1124	1011	706	310	500	740	1	1	141144600	1468	148.57	0.63	12	1.58	7.00	1638.00	1550	20220823	-32.90	828	20230103	25.60	1303	-20.18	20230718	828	25.60	20230103	1550	-32.90	20220823	828	25.60	20230103	3.17	N	008040	500	705 억	2719996	N	N	0	N	N
53	20230823	130226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1047	12	2	1.16	2031086038	1953706	21.84	1036	1067	1018	1345	725	1035	1039.61	1.93	217093	1154	1094	1041	981	928	1124	1011	706	310	500	740	1	1	141144600	1478	149.57	0.64	12	1.38	7.00	1638.00	1550	20220823	-32.45	828	20230103	26.45	1303	-19.65	20230718	828	26.45	20230103	1550	-32.45	20220823	828	26.45	20230103	3.17	N	008040	500	705 억	2719996	N	N	0	N	N
54	20230823	120226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1041	6	2	0.58	1742145799	1676862	18.74	1036	1067	1018	1345	725	1035	1038.93	1.93	171700	1154	1094	1041	981	928	1124	1011	706	310	500	740	1	1	141144600	1469	148.71	0.64	12	1.19	7.00	1638.00	1550	20220823	-32.84	828	20230103	25.72	1303	-20.11	20230718	828	25.72	20230103	1550	-32.84	20220823	828	25.72	20230103	3.17	N	008040	500	705 억	2719996	N	N	0	N	N
55	20230823	110226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1045	10	2	0.97	1618759586	1558699	17.42	1036	1067	1018	1345	725	1035	1038.53	1.93	124499	1154	1094	1041	981	928	1124	1011	706	310	500	740	1	1	141144600	1475	149.29	0.64	12	1.10	7.00	1638.00	1550	20220823	-32.58	828	20230103	26.21	1303	-19.80	20230718	828	26.21	20230103	1550	-32.58	20220823	828	26.21	20230103	3.17	N	008040	500	705 억	2719996	N	N	0	N	N
56	20230823	100227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1026	-9	5	-0.87	1021447609	986008	11.02	1036	1067	1018	1345	725	1035	1035.94	1.93	-155616	1154	1094	1041	981	928	1124	1011	706	310	500	740	1	1	141144600	1448	146.57	0.63	12	0.70	7.00	1638.00	1550	20220823	-33.81	828	20230103	23.91	1303	-21.26	20230718	828	23.91	20230103	1550	-33.81	20220823	828	23.91	20230103	3.17	N	008040	500	705 억	2719996	N	N	0	N	N
57	20230823	090227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1021	-14	5	-1.35	157282555	152368	1.70	1036	1039	1020	1345	725	1035	1032.25	1.93	-76115	1154	1094	1041	981	928	1124	1011	706	310	500	740	1	1	141144600	1441	145.86	0.62	12	0.11	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	3.17	N	008040	500	705 억	2719996	N	N	0	N	N
58	20230822	160225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1035	37	2	3.71	9306365581	8836752	903.48	1001	1101	988	1297	699	998	1053.16	1.70	314303	1020	1008	999	987	978	1015	994	706	299	500	710	1	1	141144600	1461	147.86	0.63	12	6.26	7.00	1638.00	1550	20220823	-33.23	828	20230103	25.00	1303	-20.57	20230718	828	25.00	20230103	1550	-33.23	20220823	828	25.00	20230103	3.18	N	008040	500	705 억	2397062	N	N	0	N	N
59	20230822	150226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1044	46	2	4.61	8918605482	8461537	865.12	1001	1101	988	1297	699	998	1054.02	1.70	337946	1020	1008	999	987	978	1015	994	706	299	500	710	1	1	141144600	1474	149.14	0.64	12	5.99	7.00	1638.00	1550	20220823	-32.65	828	20230103	26.09	1303	-19.88	20230718	828	26.09	20230103	1550	-32.65	20220823	828	26.09	20230103	3.18	N	008040	500	705 억	2397062	N	N	0	N	N
60	20230822	140226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1052	54	2	5.41	8363654156	7932754	811.06	1001	1101	988	1297	699	998	1054.32	1.70	217181	1020	1008	999	987	978	1015	994	706	299	500	710	1	1	141144600	1485	150.29	0.64	12	5.62	7.00	1638.00	1550	20220823	-32.13	828	20230103	27.05	1303	-19.26	20230718	828	27.05	20230103	1550	-32.13	20220823	828	27.05	20230103	3.18	N	008040	500	705 억	2397062	N	N	0	N	N
61	20230822	130224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1052	54	2	5.41	7356148432	6982973	713.95	1001	1101	988	1297	699	998	1053.44	1.70	18123	1020	1008	999	987	978	1015	994	706	299	500	710	1	1	141144600	1485	150.29	0.64	12	4.95	7.00	1638.00	1550	20220823	-32.13	828	20230103	27.05	1303	-19.26	20230718	828	27.05	20230103	1550	-32.13	20220823	828	27.05	20230103	3.18	N	008040	500	705 억	2397062	N	N	0	N	N
62	20230822	120222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1039	41	2	4.11	6424251927	6086793	622.32	1001	1101	988	1297	699	998	1055.45	1.70	-280555	1020	1008	999	987	978	1015	994	706	299	500	710	1	1	141144600	1466	148.43	0.63	12	4.31	7.00	1638.00	1550	20220823	-32.97	828	20230103	25.48	1303	-20.26	20230718	828	25.48	20230103	1550	-32.97	20220823	828	25.48	20230103	3.18	N	008040	500	705 억	2397062	N	N	0	N	N
63	20230822	110224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1036	38	2	3.81	1232900175	1207804	123.49	1001	1041	988	1297	699	998	1020.79	1.70	91186	1020	1008	999	987	978	1015	994	706	299	500	710	1	1	141144600	1462	148.00	0.63	12	0.86	7.00	1638.00	1550	20220823	-33.16	828	20230103	25.12	1303	-20.49	20230718	828	25.12	20230103	1550	-33.16	20220823	828	25.12	20230103	3.18	N	008040	500	705 억	2397062	N	N	0	N	N
64	20230822	100223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	19	2	1.90	386303633	384955	39.36	1001	1018	988	1297	699	998	1003.51	1.70	63940	1020	1008	999	987	978	1015	994	706	299	500	710	1	1	141144600	1435	145.29	0.62	12	0.27	7.00	1638.00	1550	20220823	-34.39	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1550	-34.39	20220823	828	22.83	20230103	3.18	N	008040	500	705 억	2397062	N	N	0	N	N
65	20230822	090224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	998	0	3	0.00	23660251	23644	2.42	1001	1003	998	1297	699	998	1000.75	1.70	-7026	1020	1008	999	987	978	1015	994	706	299	500	710	1	1	141144600	1409	142.57	0.61	12	0.02	7.00	1638.00	1550	20220823	-35.61	828	20230103	20.53	1303	-23.41	20230718	828	20.53	20230103	1550	-35.61	20220823	828	20.53	20230103	3.18	N	008040	500	705 억	2397062	N	N	0	N	N
66	20230821	160223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	998	5	2	0.50	970535834	973300	174.91	993	1011	990	1290	696	993	997.16	1.54	202135	1007	1000	992	985	977	996	981	706	297	500	710	1	1	141144600	1409	142.57	0.61	12	0.69	7.00	1638.00	1550	20220823	-35.61	828	20230103	20.53	1303	-23.41	20230718	828	20.53	20230103	1550	-35.61	20220823	828	20.53	20230103	3.05	N	008040	500	705 억	2178092	N	N	101	N	N
67	20230821	150225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	994	1	2	0.10	929442683	932017	167.49	993	1011	990	1290	696	993	997.24	1.54	204943	1007	1000	992	985	977	996	981	706	297	500	710	1	1	141144600	1403	142.00	0.61	12	0.66	7.00	1638.00	1550	20220823	-35.87	828	20230103	20.05	1303	-23.71	20230718	828	20.05	20230103	1550	-35.87	20220823	828	20.05	20230103	3.05	N	008040	500	705 억	2178092	N	N	101	N	N
68	20230821	140225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	4	2	0.40	763936595	765513	137.57	993	1011	990	1290	696	993	997.94	1.54	250202	1007	1000	992	985	977	996	981	706	297	500	710	1	1	141144600	1407	142.43	0.61	12	0.54	7.00	1638.00	1550	20220823	-35.68	828	20230103	20.41	1303	-23.48	20230718	828	20.41	20230103	1550	-35.68	20220823	828	20.41	20230103	3.05	N	008040	500	705 억	2178092	N	N	101	N	N
69	20230821	130226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	4	2	0.40	698468837	699798	125.76	993	1011	990	1290	696	993	998.10	1.54	250963	1007	1000	992	985	977	996	981	706	297	500	710	1	1	141144600	1407	142.43	0.61	12	0.50	7.00	1638.00	1550	20220823	-35.68	828	20230103	20.41	1303	-23.48	20230718	828	20.41	20230103	1550	-35.68	20220823	828	20.41	20230103	3.05	N	008040	500	705 억	2178092	N	N	101	N	N
70	20230821	120226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	993	0	3	0.00	677066637	678365	121.91	993	1011	990	1290	696	993	998.09	1.54	256711	1007	1000	992	985	977	996	981	706	297	500	710	1	1	141144600	1402	141.86	0.61	12	0.48	7.00	1638.00	1550	20220823	-35.94	828	20230103	19.93	1303	-23.79	20230718	828	19.93	20230103	1550	-35.94	20220823	828	19.93	20230103	3.05	N	008040	500	705 억	2178092	N	N	101	N	N
71	20230821	110225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1007	14	2	1.41	308799364	308039	55.36	993	1011	990	1290	696	993	1002.47	1.54	27165	1007	1000	992	985	977	996	981	706	297	500	710	1	1	141144600	1421	143.86	0.61	12	0.22	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	3.05	N	008040	500	705 억	2178092	N	N	101	N	N
72	20230821	100225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1006	13	2	1.31	221414998	221124	39.74	993	1010	990	1290	696	993	1001.32	1.54	13044	1007	1000	992	985	977	996	981	706	297	500	710	1	1	141144600	1420	143.71	0.61	12	0.16	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	3.05	N	008040	500	705 억	2178092	N	N	101	N	N
73	20230821	090227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	996	3	2	0.30	7349505	7397	1.33	993	996	992	1290	696	993	993.58	1.54	-1189	1007	1000	992	985	977	996	981	706	297	500	710	1	1	141144600	1406	142.29	0.61	12	0.01	7.00	1638.00	1550	20220823	-35.74	828	20230103	20.29	1303	-23.56	20230718	828	20.29	20230103	1550	-35.74	20220823	828	20.29	20230103	3.05	N	008040	500	705 억	2178092	N	N	101	N	N
74	20230818	160225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	993	-2	5	-0.20	544349386	549797	57.94	994	999	984	1293	697	995	990.08	1.59	-72984	1021	1007	988	974	955	1015	982	706	298	500	710	1	1	141144600	1402	141.86	0.61	12	0.39	7.00	1638.00	1550	20220823	-35.94	828	20230103	19.93	1303	-23.79	20230718	828	19.93	20230103	1550	-35.94	20220823	828	19.93	20230103	3.10	N	008040	500	705 억	2248327	N	N	101	N	N
75	20230818	150224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	995	0	3	0.00	474504014	479276	50.51	994	999	984	1293	697	995	990.04	1.59	-74664	1021	1007	988	974	955	1015	982	706	298	500	710	1	1	141144600	1404	142.14	0.61	12	0.34	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	3.10	N	008040	500	705 억	2248327	N	N	237	N	N
76	20230818	140225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	995	0	3	0.00	385310994	389408	41.04	994	998	984	1293	697	995	989.48	1.59	-70218	1021	1007	988	974	955	1015	982	706	298	500	710	1	1	141144600	1404	142.14	0.61	12	0.28	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	3.10	N	008040	500	705 억	2248327	N	N	237	N	N
77	20230818	130222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	991	-4	5	-0.40	356873485	360761	38.02	994	998	984	1293	697	995	989.22	1.59	-69074	1021	1007	988	974	955	1015	982	706	298	500	710	1	1	141144600	1399	141.57	0.61	12	0.26	7.00	1638.00	1550	20220823	-36.06	828	20230103	19.69	1303	-23.94	20230718	828	19.69	20230103	1550	-36.06	20220823	828	19.69	20230103	3.10	N	008040	500	705 억	2248327	N	N	237	N	N
78	20230818	120230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	993	-2	5	-0.20	331105484	334821	35.28	994	998	984	1293	697	995	988.90	1.59	-68583	1021	1007	988	974	955	1015	982	706	298	500	710	1	1	141144600	1402	141.86	0.61	12	0.24	7.00	1638.00	1550	20220823	-35.94	828	20230103	19.93	1303	-23.79	20230718	828	19.93	20230103	1550	-35.94	20220823	828	19.93	20230103	3.10	N	008040	500	705 억	2248327	N	N	237	N	N
79	20230818	110223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	992	-3	5	-0.30	286178178	289635	30.52	994	995	984	1293	697	995	988.06	1.59	-74637	1021	1007	988	974	955	1015	982	706	298	500	710	1	1	141144600	1400	141.71	0.61	12	0.21	7.00	1638.00	1550	20220823	-36.00	828	20230103	19.81	1303	-23.87	20230718	828	19.81	20230103	1550	-36.00	20220823	828	19.81	20230103	3.10	N	008040	500	705 억	2248327	N	N	237	N	N
80	20230818	100224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	986	-9	5	-0.90	212486333	214920	22.65	994	995	984	1293	697	995	988.68	1.59	-71387	1021	1007	988	974	955	1015	982	706	298	500	710	1	1	141144600	1392	140.86	0.60	12	0.15	7.00	1638.00	1550	20220823	-36.39	828	20230103	19.08	1303	-24.33	20230718	828	19.08	20230103	1550	-36.39	20220823	828	19.08	20230103	3.10	N	008040	500	705 억	2248327	N	N	237	N	N
81	20230818	090225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	989	-6	5	-0.60	45524196	45838	4.83	994	995	989	1293	697	995	993.15	1.59	-23209	1021	1007	988	974	955	1015	982	706	298	500	710	1	1	141144600	1396	141.29	0.60	12	0.03	7.00	1638.00	1550	20220823	-36.19	828	20230103	19.44	1303	-24.10	20230718	828	19.44	20230103	1550	-36.19	20220823	828	19.44	20230103	3.10	N	008040	500	705 억	2248327	N	N	237	N	N
82	20230817	160226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	995	-7	5	-0.70	933270097	947218	126.66	993	1002	969	1302	702	1002	985.27	1.61	-25780	1031	1016	1007	992	983	1012	988	706	300	500	720	1	1	141144600	1404	142.14	0.61	12	0.67	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	3.13	N	008040	500	705 억	2269319	N	N	237	N	N
83	20230817	150227	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	994	-8	5	-0.80	899690618	913434	122.14	993	1002	969	1302	702	1002	984.95	1.61	-14950	1031	1016	1007	992	983	1012	988	706	300	500	720	1	1	141144600	1403	142.00	0.61	12	0.65	7.00	1638.00	1550	20220823	-35.87	828	20230103	20.05	1303	-23.71	20230718	828	20.05	20230103	1550	-35.87	20220823	828	20.05	20230103	3.13	N	008040	500	705 억	2269319	N	N	72	N	N
84	20230817	140223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	997	-5	5	-0.50	815872008	829202	110.88	993	1002	969	1302	702	1002	983.92	1.61	-16524	1031	1016	1007	992	983	1012	988	706	300	500	720	1	1	141144600	1407	142.43	0.61	12	0.59	7.00	1638.00	1550	20220823	-35.68	828	20230103	20.41	1303	-23.48	20230718	828	20.41	20230103	1550	-35.68	20220823	828	20.41	20230103	3.13	N	008040	500	705 억	2269319	N	N	72	N	N
85	20230817	130223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	996	-6	5	-0.60	778838144	792065	105.92	993	1002	969	1302	702	1002	983.30	1.61	-20961	1031	1016	1007	992	983	1012	988	706	300	500	720	1	1	141144600	1406	142.29	0.61	12	0.56	7.00	1638.00	1550	20220823	-35.74	828	20230103	20.29	1303	-23.56	20230718	828	20.29	20230103	1550	-35.74	20220823	828	20.29	20230103	3.13	N	008040	500	705 억	2269319	N	N	72	N	N
86	20230817	120225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1000	-2	5	-0.20	707819690	720965	96.41	993	1002	969	1302	702	1002	981.76	1.61	-7774	1031	1016	1007	992	983	1012	988	706	300	500	720	1	1	141144600	1411	142.86	0.61	12	0.51	7.00	1638.00	1550	20220823	-35.48	828	20230103	20.77	1303	-23.25	20230718	828	20.77	20230103	1550	-35.48	20220823	828	20.77	20230103	3.13	N	008040	500	705 억	2269319	N	N	72	N	N
87	20230817	110224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	987	-15	5	-1.50	662264698	675062	90.27	993	1002	969	1302	702	1002	981.04	1.61	-8773	1031	1016	1007	992	983	1012	988	706	300	500	720	1	1	141144600	1393	141.00	0.60	12	0.48	7.00	1638.00	1550	20220823	-36.32	828	20230103	19.20	1303	-24.25	20230718	828	19.20	20230103	1550	-36.32	20220823	828	19.20	20230103	3.13	N	008040	500	705 억	2269319	N	N	72	N	N
88	20230817	100224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	981	-21	5	-2.10	588802128	600277	80.27	993	1002	969	1302	702	1002	980.88	1.61	-174	1031	1016	1007	992	983	1012	988	706	300	500	720	1	1	141144600	1385	140.14	0.60	12	0.43	7.00	1638.00	1550	20220823	-36.71	828	20230103	18.48	1303	-24.71	20230718	828	18.48	20230103	1550	-36.71	20220823	828	18.48	20230103	3.13	N	008040	500	705 억	2269319	N	N	72	N	N
89	20230817	090223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1001	-1	5	-0.10	27085383	27260	3.65	993	1002	993	1302	702	1002	993.56	1.61	-880	1031	1016	1007	992	983	1012	988	706	300	500	720	1	1	141144600	1413	143.00	0.61	12	0.02	7.00	1638.00	1550	20220823	-35.42	828	20230103	20.89	1303	-23.18	20230718	828	20.89	20230103	1550	-35.42	20220823	828	20.89	20230103	3.13	N	008040	500	705 억	2269319	N	N	72	N	N
90	20230816	160224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1002	-23	5	-2.24	724556346	722184	61.05	1022	1022	998	1332	718	1025	1003.29	1.74	-170763	1080	1052	1012	984	944	1032	964	706	307	500	730	1	1	141144600	1414	143.14	0.61	12	0.51	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	3.25	N	008040	500	705 억	2449048	N	N	72	N	N
91	20230816	150224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1004	-21	5	-2.05	637032340	634858	53.67	1022	1022	998	1332	718	1025	1003.42	1.74	-149111	1080	1052	1012	984	944	1032	964	706	307	500	730	1	1	141144600	1417	143.43	0.61	12	0.45	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	3.25	N	008040	500	705 억	2449048	N	N	33	N	N
92	20230816	140223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1004	-21	5	-2.05	564708006	562814	47.58	1022	1022	998	1332	718	1025	1003.36	1.74	-136935	1080	1052	1012	984	944	1032	964	706	307	500	730	1	1	141144600	1417	143.43	0.61	12	0.40	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	3.25	N	008040	500	705 억	2449048	N	N	33	N	N
93	20230816	130226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1006	-19	5	-1.85	506103867	504506	42.65	1022	1022	998	1332	718	1025	1003.17	1.74	-134601	1080	1052	1012	984	944	1032	964	706	307	500	730	1	1	141144600	1420	143.71	0.61	12	0.36	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	3.25	N	008040	500	705 억	2449048	N	N	33	N	N
94	20230816	120226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1001	-24	5	-2.34	465234101	463855	39.21	1022	1022	998	1332	718	1025	1002.97	1.74	-136386	1080	1052	1012	984	944	1032	964	706	307	500	730	1	1	141144600	1413	143.00	0.61	12	0.33	7.00	1638.00	1550	20220823	-35.42	828	20230103	20.89	1303	-23.18	20230718	828	20.89	20230103	1550	-35.42	20220823	828	20.89	20230103	3.25	N	008040	500	705 억	2449048	N	N	33	N	N
95	20230816	110225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1007	-18	5	-1.76	409513153	408350	34.52	1022	1022	998	1332	718	1025	1002.85	1.74	-136208	1080	1052	1012	984	944	1032	964	706	307	500	730	1	1	141144600	1421	143.86	0.61	12	0.29	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	3.25	N	008040	500	705 억	2449048	N	N	33	N	N
96	20230816	100220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1003	-22	5	-2.15	333626296	332614	28.12	1022	1022	998	1332	718	1025	1003.04	1.74	-152190	1080	1052	1012	984	944	1032	964	706	307	500	730	1	1	141144600	1416	143.29	0.61	12	0.24	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	3.25	N	008040	500	705 억	2449048	N	N	33	N	N
97	20230816	090223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1011	-14	5	-1.37	28554748	28119	2.38	1022	1022	1005	1332	718	1025	1015.48	1.74	-3634	1080	1052	1012	984	944	1032	964	706	307	500	730	1	1	141144600	1427	144.43	0.62	12	0.02	7.00	1638.00	1550	20220823	-34.77	828	20230103	22.10	1303	-22.41	20230718	828	22.10	20230103	1550	-34.77	20220823	828	22.10	20230103	3.25	N	008040	500	705 억	2449048	N	N	33	N	N
98	20230814	160222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1025	-15	5	-1.44	1197320763	1173277	81.77	1035	1040	972	1352	728	1040	1020.46	1.75	-24396	1070	1055	1040	1025	1010	1062	1032	706	312	500	740	1	1	141144600	1447	146.43	0.63	12	0.83	7.00	1638.00	1550	20220823	-33.87	828	20230103	23.79	1303	-21.34	20230718	828	23.79	20230103	1550	-33.87	20220823	828	23.79	20230103	3.24	N	008040	500	705 억	2465510	N	N	33	N	N
99	20230814	150222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1027	-13	5	-1.25	1164354291	1141113	79.53	1035	1040	972	1352	728	1040	1020.36	1.75	-23480	1070	1055	1040	1025	1010	1062	1032	706	312	500	740	1	1	141144600	1450	146.71	0.63	12	0.81	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	3.24	N	008040	500	705 억	2465510	N	N	104	N	N
100	20230814	140222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	-23	5	-2.21	1040879479	1020526	71.12	1035	1040	972	1352	728	1040	1019.93	1.75	245	1070	1055	1040	1025	1010	1062	1032	706	312	500	740	1	1	141144600	1435	145.29	0.62	12	0.72	7.00	1638.00	1550	20220823	-34.39	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1550	-34.39	20220823	828	22.83	20230103	3.24	N	008040	500	705 억	2465510	N	N	104	N	N
101	20230814	130222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	-23	5	-2.21	919019185	900548	62.76	1035	1040	972	1352	728	1040	1020.50	1.75	36248	1070	1055	1040	1025	1010	1062	1032	706	312	500	740	1	1	141144600	1435	145.29	0.62	12	0.64	7.00	1638.00	1550	20220823	-34.39	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1550	-34.39	20220823	828	22.83	20230103	3.24	N	008040	500	705 억	2465510	N	N	104	N	N
102	20230814	120222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1016	-24	5	-2.31	864994765	847485	59.06	1035	1040	972	1352	728	1040	1020.65	1.75	53238	1070	1055	1040	1025	1010	1062	1032	706	312	500	740	1	1	141144600	1434	145.14	0.62	12	0.60	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	3.24	N	008040	500	705 억	2465510	N	N	104	N	N
103	20230814	110221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1022	-18	5	-1.73	774318705	758409	52.86	1035	1040	972	1352	728	1040	1020.97	1.75	71595	1070	1055	1040	1025	1010	1062	1032	706	312	500	740	1	1	141144600	1442	146.00	0.62	12	0.54	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	3.24	N	008040	500	705 억	2465510	N	N	104	N	N
104	20230814	100220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1022	-18	5	-1.73	616667839	603995	42.09	1035	1040	972	1352	728	1040	1020.97	1.75	17265	1070	1055	1040	1025	1010	1062	1032	706	312	500	740	1	1	141144600	1442	146.00	0.62	12	0.43	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	3.24	N	008040	500	705 억	2465510	N	N	104	N	N
105	20230814	090222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1036	-4	5	-0.38	49857434	48430	3.38	1035	1036	1023	1352	728	1040	1029.36	1.75	-50	1070	1055	1040	1025	1010	1062	1032	706	312	500	740	1	1	141144600	1462	148.00	0.63	12	0.03	7.00	1638.00	1550	20220823	-33.16	828	20230103	25.12	1303	-20.49	20230718	828	25.12	20230103	1550	-33.16	20220823	828	25.12	20230103	3.24	N	008040	500	705 억	2465510	N	N	104	N	N
106	20230811	160220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1040	8	2	0.78	1459586675	1411120	86.78	1025	1055	1025	1341	723	1032	1034.34	1.74	17613	1054	1042	1027	1015	1000	1049	1022	706	309	500	740	1	1	141144600	1468	148.57	0.63	12	1.00	7.00	1638.00	1550	20220823	-32.90	828	20230103	25.60	1303	-20.18	20230718	828	25.60	20230103	1550	-32.90	20220823	828	25.60	20230103	3.22	N	008040	500	705 억	2459982	N	N	104	N	N
107	20230811	150219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1038	6	2	0.58	1390736117	1344934	82.71	1025	1055	1025	1341	723	1032	1034.06	1.74	16797	1054	1042	1027	1015	1000	1049	1022	706	309	500	740	1	1	141144600	1465	148.29	0.63	12	0.95	7.00	1638.00	1550	20220823	-33.03	828	20230103	25.36	1303	-20.34	20230718	828	25.36	20230103	1550	-33.03	20220823	828	25.36	20230103	3.22	N	008040	500	705 억	2459982	N	N	34	N	N
108	20230811	140220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1028	-4	5	-0.39	754060490	731824	45.01	1025	1037	1025	1341	723	1032	1030.39	1.74	153883	1054	1042	1027	1015	1000	1049	1022	706	309	500	740	1	1	141144600	1451	146.86	0.63	12	0.52	7.00	1638.00	1550	20220823	-33.68	828	20230103	24.15	1303	-21.11	20230718	828	24.15	20230103	1550	-33.68	20220823	828	24.15	20230103	3.22	N	008040	500	705 억	2459982	N	N	34	N	N
109	20230811	130220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1032	0	3	0.00	703319066	682555	41.98	1025	1037	1025	1341	723	1032	1030.42	1.74	160458	1054	1042	1027	1015	1000	1049	1022	706	309	500	740	1	1	141144600	1457	147.43	0.63	12	0.48	7.00	1638.00	1550	20220823	-33.42	828	20230103	24.64	1303	-20.80	20230718	828	24.64	20230103	1550	-33.42	20220823	828	24.64	20230103	3.22	N	008040	500	705 억	2459982	N	N	34	N	N
110	20230811	120220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1031	-1	5	-0.10	664561436	645005	39.67	1025	1037	1025	1341	723	1032	1030.32	1.74	151587	1054	1042	1027	1015	1000	1049	1022	706	309	500	740	1	1	141144600	1455	147.29	0.63	12	0.46	7.00	1638.00	1550	20220823	-33.48	828	20230103	24.52	1303	-20.87	20230718	828	24.52	20230103	1550	-33.48	20220823	828	24.52	20230103	3.22	N	008040	500	705 억	2459982	N	N	34	N	N
111	20230811	110218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1029	-3	5	-0.29	579173818	562114	34.57	1025	1037	1025	1341	723	1032	1030.35	1.74	130266	1054	1042	1027	1015	1000	1049	1022	706	309	500	740	1	1	141144600	1452	147.00	0.63	12	0.40	7.00	1638.00	1550	20220823	-33.61	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1550	-33.61	20220823	828	24.28	20230103	3.22	N	008040	500	705 억	2459982	N	N	34	N	N
112	20230811	100218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	1	2	0.10	383645775	372427	22.90	1025	1037	1025	1341	723	1032	1030.12	1.74	72598	1054	1042	1027	1015	1000	1049	1022	706	309	500	740	1	1	141144600	1458	147.57	0.63	12	0.26	7.00	1638.00	1550	20220823	-33.35	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1550	-33.35	20220823	828	24.76	20230103	3.22	N	008040	500	705 억	2459982	N	N	34	N	N
113	20230811	090220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1028	-4	5	-0.39	25465004	24828	1.53	1025	1028	1025	1341	723	1032	1025.66	1.74	15749	1054	1042	1027	1015	1000	1049	1022	706	309	500	740	1	1	141144600	1451	146.86	0.63	12	0.02	7.00	1638.00	1550	20220823	-33.68	828	20230103	24.15	1303	-21.11	20230718	828	24.15	20230103	1550	-33.68	20220823	828	24.15	20230103	3.22	N	008040	500	705 억	2459982	N	N	34	N	N
114	20230810	160218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1032	17	2	1.67	1637402148	1597849	432.33	1015	1039	1012	1319	711	1015	1024.81	1.32	561745	1029	1022	1016	1009	1003	1025	1012	706	304	500	730	1	1	141144600	1457	147.43	0.63	12	1.13	7.00	1638.00	1550	20220823	-33.42	828	20230103	24.64	1303	-20.80	20230718	828	24.64	20230103	1550	-33.42	20220823	828	24.64	20230103	3.26	N	008040	500	705 억	1866529	N	N	34	N	N
115	20230810	150217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1024	9	2	0.89	1457648777	1423293	385.10	1015	1039	1012	1319	711	1015	1024.21	1.32	629598	1029	1022	1016	1009	1003	1025	1012	706	304	500	730	1	1	141144600	1445	146.29	0.63	12	1.01	7.00	1638.00	1550	20220823	-33.94	828	20230103	23.67	1303	-21.41	20230718	828	23.67	20230103	1550	-33.94	20220823	828	23.67	20230103	3.26	N	008040	500	705 억	1866529	N	N	4967	N	N
116	20230810	140218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1026	11	2	1.08	1364047782	1331875	360.37	1015	1039	1012	1319	711	1015	1024.23	1.32	620409	1029	1022	1016	1009	1003	1025	1012	706	304	500	730	1	1	141144600	1448	146.57	0.63	12	0.94	7.00	1638.00	1550	20220823	-33.81	828	20230103	23.91	1303	-21.26	20230718	828	23.91	20230103	1550	-33.81	20220823	828	23.91	20230103	3.26	N	008040	500	705 억	1866529	N	N	4967	N	N
117	20230810	130216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1034	19	2	1.87	814712874	796598	215.54	1015	1039	1012	1319	711	1015	1022.84	1.32	297419	1029	1022	1016	1009	1003	1025	1012	706	304	500	730	1	1	141144600	1459	147.71	0.63	12	0.56	7.00	1638.00	1550	20220823	-33.29	828	20230103	24.88	1303	-20.64	20230718	828	24.88	20230103	1550	-33.29	20220823	828	24.88	20230103	3.26	N	008040	500	705 억	1866529	N	N	4967	N	N
118	20230810	120218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1032	17	2	1.67	702826724	687997	186.15	1015	1039	1012	1319	711	1015	1021.66	1.32	252818	1029	1022	1016	1009	1003	1025	1012	706	304	500	730	1	1	141144600	1457	147.43	0.63	12	0.49	7.00	1638.00	1550	20220823	-33.42	828	20230103	24.64	1303	-20.80	20230718	828	24.64	20230103	1550	-33.42	20220823	828	24.64	20230103	3.26	N	008040	500	705 억	1866529	N	N	4967	N	N
119	20230810	110218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1027	12	2	1.18	609386381	597356	161.63	1015	1039	1012	1319	711	1015	1020.23	1.32	256677	1029	1022	1016	1009	1003	1025	1012	706	304	500	730	1	1	141144600	1450	146.71	0.63	12	0.42	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	3.26	N	008040	500	705 억	1866529	N	N	4967	N	N
120	20230810	100219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1023	8	2	0.79	232237192	227433	61.54	1015	1039	1012	1319	711	1015	1021.42	1.32	40620	1029	1022	1016	1009	1003	1025	1012	706	304	500	730	1	1	141144600	1444	146.14	0.62	12	0.16	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	3.26	N	008040	500	705 억	1866529	N	N	4967	N	N
121	20230810	090218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	2	2	0.20	32686453	32201	8.71	1015	1017	1015	1319	711	1015	1015.11	1.32	-5683	1029	1022	1016	1009	1003	1025	1012	706	304	500	730	1	1	141144600	1435	145.29	0.62	12	0.02	7.00	1638.00	1550	20220823	-34.39	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1550	-34.39	20220823	828	22.83	20230103	3.26	N	008040	500	705 억	1866529	N	N	4967	N	N
122	20230809	160218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1015	-2	5	-0.20	366020258	359952	34.55	1012	1023	1010	1322	712	1017	1016.87	1.29	44977	1064	1040	1027	1003	990	1034	997	706	305	500	730	1	1	141144600	1433	145.00	0.62	12	0.26	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	3.25	N	008040	500	705 억	1814528	N	N	4967	N	N
123	20230809	150217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1016	-1	5	-0.10	306460486	301301	28.92	1012	1023	1010	1322	712	1017	1017.12	1.29	42952	1064	1040	1027	1003	990	1034	997	706	305	500	730	1	1	141144600	1434	145.14	0.62	12	0.21	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	3.25	N	008040	500	705 억	1814528	N	N	115	N	N
124	20230809	140216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1021	4	2	0.39	231604029	227698	21.85	1012	1023	1010	1322	712	1017	1017.15	1.29	42429	1064	1040	1027	1003	990	1034	997	706	305	500	730	1	1	141144600	1441	145.86	0.62	12	0.16	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	3.25	N	008040	500	705 억	1814528	N	N	115	N	N
125	20230809	130219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1018	1	2	0.10	212745655	209201	20.08	1012	1023	1010	1322	712	1017	1016.94	1.29	42407	1064	1040	1027	1003	990	1034	997	706	305	500	730	1	1	141144600	1437	145.43	0.62	12	0.15	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	3.25	N	008040	500	705 억	1814528	N	N	115	N	N
126	20230809	120219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	0	3	0.00	176429143	173518	16.65	1012	1023	1010	1322	712	1017	1016.78	1.29	27977	1064	1040	1027	1003	990	1034	997	706	305	500	730	1	1	141144600	1435	145.29	0.62	12	0.12	7.00	1638.00	1550	20220823	-34.39	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1550	-34.39	20220823	828	22.83	20230103	3.25	N	008040	500	705 억	1814528	N	N	115	N	N
127	20230809	110218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1018	1	2	0.10	121398346	119411	11.46	1012	1023	1010	1322	712	1017	1016.64	1.29	16209	1064	1040	1027	1003	990	1034	997	706	305	500	730	1	1	141144600	1437	145.43	0.62	12	0.08	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	3.25	N	008040	500	705 억	1814528	N	N	115	N	N
128	20230809	100216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1022	5	2	0.49	76414941	75294	7.23	1012	1022	1010	1322	712	1017	1014.87	1.29	9644	1064	1040	1027	1003	990	1034	997	706	305	500	730	1	1	141144600	1442	146.00	0.62	12	0.05	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	3.25	N	008040	500	705 억	1814528	N	N	115	N	N
129	20230809	090216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1012	-5	5	-0.49	7049631	6963	0.67	1012	1012	1012	1322	712	1017	1012.00	1.29	1457	1064	1040	1027	1003	990	1034	997	706	305	500	730	1	1	141144600	1428	144.57	0.62	12	0.00	7.00	1638.00	1550	20220823	-34.71	828	20230103	22.22	1303	-22.33	20230718	828	22.22	20230103	1550	-34.71	20220823	828	22.22	20230103	3.25	N	008040	500	705 억	1814528	N	N	115	N	N
130	20230808	160219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	-30	5	-2.87	1066426519	1037725	66.08	1051	1051	1014	1361	733	1047	1027.41	1.48	-240426	1071	1058	1034	1021	997	1065	1028	706	314	500	750	1	1	141144600	1435	145.29	0.62	12	0.74	7.00	1638.00	1550	20220823	-34.39	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1550	-34.39	20220823	828	22.83	20230103	3.21	N	008040	500	705 억	2084997	N	N	115	N	N
131	20230808	150217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	-30	5	-2.87	993600694	966059	61.52	1051	1051	1016	1361	733	1047	1028.12	1.48	-238289	1071	1058	1034	1021	997	1065	1028	706	314	500	750	1	1	141144600	1435	145.29	0.62	12	0.68	7.00	1638.00	1550	20220823	-34.39	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1550	-34.39	20220823	828	22.83	20230103	3.21	N	008040	500	705 억	2084997	N	N	24	N	N
132	20230808	140216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1024	-23	5	-2.20	858811339	833858	53.10	1051	1051	1020	1361	733	1047	1029.51	1.48	-202709	1071	1058	1034	1021	997	1065	1028	706	314	500	750	1	1	141144600	1445	146.29	0.63	12	0.59	7.00	1638.00	1550	20220823	-33.94	828	20230103	23.67	1303	-21.41	20230718	828	23.67	20230103	1550	-33.94	20220823	828	23.67	20230103	3.21	N	008040	500	705 억	2084997	N	N	24	N	N
133	20230808	130215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1028	-19	5	-1.81	825300853	801127	51.01	1051	1051	1020	1361	733	1047	1029.74	1.48	-200449	1071	1058	1034	1021	997	1065	1028	706	314	500	750	1	1	141144600	1451	146.86	0.63	12	0.57	7.00	1638.00	1550	20220823	-33.68	828	20230103	24.15	1303	-21.11	20230718	828	24.15	20230103	1550	-33.68	20220823	828	24.15	20230103	3.21	N	008040	500	705 억	2084997	N	N	24	N	N
134	20230808	120216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1021	-26	5	-2.48	687323789	666699	42.45	1051	1051	1020	1361	733	1047	1030.44	1.48	-199227	1071	1058	1034	1021	997	1065	1028	706	314	500	750	1	1	141144600	1441	145.86	0.62	12	0.47	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	3.21	N	008040	500	705 억	2084997	N	N	24	N	N
135	20230808	110216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1024	-23	5	-2.20	574737875	556506	35.44	1051	1051	1020	1361	733	1047	1032.23	1.48	-199386	1071	1058	1034	1021	997	1065	1028	706	314	500	750	1	1	141144600	1445	146.29	0.63	12	0.39	7.00	1638.00	1550	20220823	-33.94	828	20230103	23.67	1303	-21.41	20230718	828	23.67	20230103	1550	-33.94	20220823	828	23.67	20230103	3.21	N	008040	500	705 억	2084997	N	N	24	N	N
136	20230808	100216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1031	-16	5	-1.53	431709255	416978	26.55	1051	1051	1020	1361	733	1047	1034.74	1.48	-162555	1071	1058	1034	1021	997	1065	1028	706	314	500	750	1	1	141144600	1455	147.29	0.63	12	0.30	7.00	1638.00	1550	20220823	-33.48	828	20230103	24.52	1303	-20.87	20230718	828	24.52	20230103	1550	-33.48	20220823	828	24.52	20230103	3.21	N	008040	500	705 억	2084997	N	N	24	N	N
137	20230808	090217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1038	-9	5	-0.86	144027187	137474	8.75	1051	1051	1033	1361	733	1047	1047.78	1.48	-68864	1071	1058	1034	1021	997	1065	1028	706	314	500	750	1	1	141144600	1465	148.29	0.63	12	0.10	7.00	1638.00	1550	20220823	-33.03	828	20230103	25.36	1303	-20.34	20230718	828	25.36	20230103	1550	-33.03	20220823	828	25.36	20230103	3.21	N	008040	500	705 억	2084997	N	N	24	N	N
138	20230807	160215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1047	42	2	4.18	1540527095	1495563	261.06	1027	1047	1010	1306	704	1005	1029.70	1.26	268434	1027	1015	1003	991	979	1022	998	706	301	500	720	1	1	141144600	1478	149.57	0.64	12	1.06	7.00	1638.00	1550	20220823	-32.45	828	20230103	26.45	1303	-19.65	20230718	828	26.45	20230103	1550	-32.45	20220823	828	26.45	20230103	3.22	N	008040	500	705 억	1775998	N	N	24	N	N
139	20230807	150214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1040	35	2	3.48	1322818433	1286998	224.65	1027	1043	1010	1306	704	1005	1027.83	1.26	280479	1027	1015	1003	991	979	1022	998	706	301	500	720	1	1	141144600	1468	148.57	0.63	12	0.91	7.00	1638.00	1550	20220823	-32.90	828	20230103	25.60	1303	-20.18	20230718	828	25.60	20230103	1550	-32.90	20220823	828	25.60	20230103	3.22	N	008040	500	705 억	1775998	N	N	12	N	N
140	20230807	140216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1036	31	2	3.08	1257520731	1224019	213.66	1027	1043	1010	1306	704	1005	1027.37	1.26	279643	1027	1015	1003	991	979	1022	998	706	301	500	720	1	1	141144600	1462	148.00	0.63	12	0.87	7.00	1638.00	1550	20220823	-33.16	828	20230103	25.12	1303	-20.49	20230718	828	25.12	20230103	1550	-33.16	20220823	828	25.12	20230103	3.22	N	008040	500	705 억	1775998	N	N	12	N	N
141	20230807	130215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1033	28	2	2.79	1202090406	1170384	204.30	1027	1043	1010	1306	704	1005	1027.09	1.26	282290	1027	1015	1003	991	979	1022	998	706	301	500	720	1	1	141144600	1458	147.57	0.63	12	0.83	7.00	1638.00	1550	20220823	-33.35	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1550	-33.35	20220823	828	24.76	20230103	3.22	N	008040	500	705 억	1775998	N	N	12	N	N
142	20230807	120214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1039	34	2	3.38	1120300695	1091396	190.51	1027	1043	1010	1306	704	1005	1026.48	1.26	275301	1027	1015	1003	991	979	1022	998	706	301	500	720	1	1	141144600	1466	148.43	0.63	12	0.77	7.00	1638.00	1550	20220823	-32.97	828	20230103	25.48	1303	-20.26	20230718	828	25.48	20230103	1550	-32.97	20220823	828	25.48	20230103	3.22	N	008040	500	705 억	1775998	N	N	12	N	N
143	20230807	110213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1030	25	2	2.49	712666589	698407	121.91	1027	1033	1010	1306	704	1005	1020.42	1.26	205550	1027	1015	1003	991	979	1022	998	706	301	500	720	1	1	141144600	1454	147.14	0.63	12	0.49	7.00	1638.00	1550	20220823	-33.55	828	20230103	24.40	1303	-20.95	20230718	828	24.40	20230103	1550	-33.55	20220823	828	24.40	20230103	3.22	N	008040	500	705 억	1775998	N	N	12	N	N
144	20230807	100216	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1018	13	2	1.29	333860299	328521	57.35	1027	1027	1010	1306	704	1005	1016.25	1.26	-1645	1027	1015	1003	991	979	1022	998	706	301	500	720	1	1	141144600	1437	145.43	0.62	12	0.23	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	3.22	N	008040	500	705 억	1775998	N	N	12	N	N
145	20230807	090215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1018	13	2	1.29	74569334	72859	12.72	1027	1027	1011	1306	704	1005	1023.47	1.26	-33586	1027	1015	1003	991	979	1022	998	706	301	500	720	1	1	141144600	1437	145.43	0.62	12	0.05	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	3.22	N	008040	500	705 억	1775998	N	N	12	N	N
146	20230804	160214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1005	12	2	1.21	570375303	567947	44.73	992	1015	991	1290	696	993	1004.28	1.18	91345	1021	1007	998	984	975	1002	979	706	297	500	710	1	1	141144600	1419	143.57	0.61	12	0.40	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	3.21	N	008040	500	705 억	1671717	N	N	12	N	N
147	20230804	150214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1005	12	2	1.21	536406968	534130	42.07	992	1015	991	1290	696	993	1004.26	1.18	83978	1021	1007	998	984	975	1002	979	706	297	500	710	1	1	141144600	1419	143.57	0.61	12	0.38	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	3.21	N	008040	500	705 억	1671717	N	N	14	N	N
148	20230804	140215	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1009	16	2	1.61	454673925	453050	35.68	992	1015	991	1290	696	993	1003.58	1.18	64218	1021	1007	998	984	975	1002	979	706	297	500	710	1	1	141144600	1424	144.14	0.62	12	0.32	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	3.21	N	008040	500	705 억	1671717	N	N	14	N	N
149	20230804	130214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1001	8	2	0.81	390124829	388905	30.63	992	1015	991	1290	696	993	1003.14	1.18	61811	1021	1007	998	984	975	1002	979	706	297	500	710	1	1	141144600	1413	143.00	0.61	12	0.28	7.00	1638.00	1550	20220823	-35.42	828	20230103	20.89	1303	-23.18	20230718	828	20.89	20230103	1550	-35.42	20220823	828	20.89	20230103	3.21	N	008040	500	705 억	1671717	N	N	14	N	N
150	20230804	120214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1006	13	2	1.31	356858929	355654	28.01	992	1015	991	1290	696	993	1003.39	1.18	71500	1021	1007	998	984	975	1002	979	706	297	500	710	1	1	141144600	1420	143.71	0.61	12	0.25	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	3.21	N	008040	500	705 억	1671717	N	N	14	N	N
151	20230804	110214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1004	11	2	1.11	269785336	268701	21.16	992	1015	991	1290	696	993	1004.04	1.18	43603	1021	1007	998	984	975	1002	979	706	297	500	710	1	1	141144600	1417	143.43	0.61	12	0.19	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	3.21	N	008040	500	705 억	1671717	N	N	14	N	N
152	20230804	100212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1010	17	2	1.71	206114109	205589	16.19	992	1012	991	1290	696	993	1002.55	1.18	34972	1021	1007	998	984	975	1002	979	706	297	500	710	1	1	141144600	1426	144.29	0.62	12	0.15	7.00	1638.00	1550	20220823	-34.84	828	20230103	21.98	1303	-22.49	20230718	828	21.98	20230103	1550	-34.84	20220823	828	21.98	20230103	3.21	N	008040	500	705 억	1671717	N	N	14	N	N
153	20230804	090212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	992	-1	5	-0.10	30725707	30968	2.44	992	996	992	1290	696	993	992.18	1.18	6549	1021	1007	998	984	975	1002	979	706	297	500	710	1	1	141144600	1400	141.71	0.61	12	0.02	7.00	1638.00	1550	20220823	-36.00	828	20230103	19.81	1303	-23.87	20230718	828	19.81	20230103	1550	-36.00	20220823	828	19.81	20230103	3.21	N	008040	500	705 억	1671717	N	N	14	N	N
154	20230803	160213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	993	-21	5	-2.07	1244472410	1250738	103.58	1012	1012	989	1318	710	1014	994.98	1.29	-141593	1045	1029	1019	1003	993	1024	998	706	304	500	730	1	1	141144600	1402	141.86	0.61	12	0.89	7.00	1638.00	1550	20220823	-35.94	828	20230103	19.93	1303	-23.79	20230718	828	19.93	20230103	1550	-35.94	20220823	828	19.93	20230103	3.18	N	008040	500	705 억	1820706	N	N	14	N	N
155	20230803	150214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	995	-19	5	-1.87	1187956494	1193825	98.86	1012	1012	989	1318	710	1014	995.07	1.29	-140997	1045	1029	1019	1003	993	1024	998	706	304	500	730	1	1	141144600	1404	142.14	0.61	12	0.85	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	1820706	N	N	139	N	N
156	20230803	140211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	994	-20	5	-1.97	1058950569	1063828	88.10	1012	1012	989	1318	710	1014	995.40	1.29	-142723	1045	1029	1019	1003	993	1024	998	706	304	500	730	1	1	141144600	1403	142.00	0.61	12	0.75	7.00	1638.00	1550	20220823	-35.87	828	20230103	20.05	1303	-23.71	20230718	828	20.05	20230103	1550	-35.87	20220823	828	20.05	20230103	3.18	N	008040	500	705 억	1820706	N	N	139	N	N
157	20230803	130214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	993	-21	5	-2.07	967013678	971341	80.44	1012	1012	989	1318	710	1014	995.53	1.29	-144608	1045	1029	1019	1003	993	1024	998	706	304	500	730	1	1	141144600	1402	141.86	0.61	12	0.69	7.00	1638.00	1550	20220823	-35.94	828	20230103	19.93	1303	-23.79	20230718	828	19.93	20230103	1550	-35.94	20220823	828	19.93	20230103	3.18	N	008040	500	705 억	1820706	N	N	139	N	N
158	20230803	120213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	992	-22	5	-2.17	895824159	899596	74.50	1012	1012	989	1318	710	1014	995.79	1.29	-149025	1045	1029	1019	1003	993	1024	998	706	304	500	730	1	1	141144600	1400	141.71	0.61	12	0.64	7.00	1638.00	1550	20220823	-36.00	828	20230103	19.81	1303	-23.87	20230718	828	19.81	20230103	1550	-36.00	20220823	828	19.81	20230103	3.18	N	008040	500	705 억	1820706	N	N	139	N	N
159	20230803	110212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	991	-23	5	-2.27	654717894	656383	54.36	1012	1012	990	1318	710	1014	997.44	1.29	-115272	1045	1029	1019	1003	993	1024	998	706	304	500	730	1	1	141144600	1399	141.57	0.61	12	0.47	7.00	1638.00	1550	20220823	-36.06	828	20230103	19.69	1303	-23.94	20230718	828	19.69	20230103	1550	-36.06	20220823	828	19.69	20230103	3.18	N	008040	500	705 억	1820706	N	N	139	N	N
160	20230803	100211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1002	-12	5	-1.18	354338246	354397	29.35	1012	1012	990	1318	710	1014	999.79	1.29	-68953	1045	1029	1019	1003	993	1024	998	706	304	500	730	1	1	141144600	1414	143.14	0.61	12	0.25	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	3.18	N	008040	500	705 억	1820706	N	N	139	N	N
161	20230803	090212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1007	-7	5	-0.69	15858446	15721	1.30	1012	1012	1007	1318	710	1014	1008.39	1.29	-1990	1045	1029	1019	1003	993	1024	998	706	304	500	730	1	1	141144600	1421	143.86	0.61	12	0.01	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	3.18	N	008040	500	705 억	1820706	N	N	139	N	N
162	20230802	160212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1014	-9	5	-0.88	1224824574	1198814	154.49	1021	1035	1009	1329	717	1023	1021.73	1.24	52162	1040	1031	1021	1012	1002	1036	1017	706	306	500	730	1	1	141144600	1431	144.86	0.62	12	0.85	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	3.19	N	008040	500	705 억	1751640	N	N	139	N	N
163	20230802	150213	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1016	-7	5	-0.68	1155404250	1130387	145.67	1021	1035	1009	1329	717	1023	1022.13	1.24	53118	1040	1031	1021	1012	1002	1036	1017	706	306	500	730	1	1	141144600	1434	145.14	0.62	12	0.80	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	3.19	N	008040	500	705 억	1751640	N	N	27	N	N
164	20230802	140214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1017	-6	5	-0.59	1052209294	1028828	132.58	1021	1035	1009	1329	717	1023	1022.73	1.24	57361	1040	1031	1021	1012	1002	1036	1017	706	306	500	730	1	1	141144600	1435	145.29	0.62	12	0.73	7.00	1638.00	1550	20220823	-34.39	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1550	-34.39	20220823	828	22.83	20230103	3.19	N	008040	500	705 억	1751640	N	N	27	N	N
165	20230802	130212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1022	-1	5	-0.10	1009839706	987193	127.21	1021	1035	1009	1329	717	1023	1022.94	1.24	80059	1040	1031	1021	1012	1002	1036	1017	706	306	500	730	1	1	141144600	1442	146.00	0.62	12	0.70	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	3.19	N	008040	500	705 억	1751640	N	N	27	N	N
166	20230802	120211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1015	-8	5	-0.78	795278237	777383	100.18	1021	1035	1009	1329	717	1023	1023.02	1.24	80601	1040	1031	1021	1012	1002	1036	1017	706	306	500	730	1	1	141144600	1433	145.00	0.62	12	0.55	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	3.19	N	008040	500	705 억	1751640	N	N	27	N	N
167	20230802	110210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1028	5	2	0.49	442722239	430030	55.42	1021	1035	1015	1329	717	1023	1029.51	1.24	94730	1040	1031	1021	1012	1002	1036	1017	706	306	500	730	1	1	141144600	1451	146.86	0.63	12	0.30	7.00	1638.00	1550	20220823	-33.68	828	20230103	24.15	1303	-21.11	20230718	828	24.15	20230103	1550	-33.68	20220823	828	24.15	20230103	3.19	N	008040	500	705 억	1751640	N	N	27	N	N
168	20230802	100212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1030	7	2	0.68	295381651	287044	36.99	1021	1035	1015	1329	717	1023	1029.05	1.24	11248	1040	1031	1021	1012	1002	1036	1017	706	306	500	730	1	1	141144600	1454	147.14	0.63	12	0.20	7.00	1638.00	1550	20220823	-33.55	828	20230103	24.40	1303	-20.95	20230718	828	24.40	20230103	1550	-33.55	20220823	828	24.40	20230103	3.19	N	008040	500	705 억	1751640	N	N	27	N	N
169	20230802	090212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1015	-8	5	-0.78	16389436	16094	2.07	1021	1024	1015	1329	717	1023	1018.36	1.24	-1857	1040	1031	1021	1012	1002	1036	1017	706	306	500	730	1	1	141144600	1433	145.00	0.62	12	0.01	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	3.19	N	008040	500	705 억	1751640	N	N	27	N	N
170	20230801	160212	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1023	0	3	0.00	771013095	755003	84.27	1022	1030	1011	1329	717	1023	1021.20	1.29	-78561	1037	1029	1017	1009	997	1034	1014	706	306	500	730	1	1	141144600	1444	146.14	0.62	12	0.53	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	3.18	N	008040	500	705 억	1823349	N	N	27	N	N
171	20230801	150210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1022	-1	5	-0.10	732958778	717786	80.12	1022	1030	1011	1329	717	1023	1021.14	1.29	-78694	1037	1029	1017	1009	997	1034	1014	706	306	500	730	1	1	141144600	1442	146.00	0.62	12	0.51	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	3.18	N	008040	500	705 억	1823349	N	N	14	N	N
172	20230801	140214	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1022	-1	5	-0.10	684989118	670866	74.88	1022	1030	1011	1329	717	1023	1021.05	1.29	-74245	1037	1029	1017	1009	997	1034	1014	706	306	500	730	1	1	141144600	1442	146.00	0.62	12	0.48	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	3.18	N	008040	500	705 억	1823349	N	N	14	N	N
173	20230801	130211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1029	6	2	0.59	569660690	557980	62.28	1022	1030	1011	1329	717	1023	1020.93	1.29	-5338	1037	1029	1017	1009	997	1034	1014	706	306	500	730	1	1	141144600	1452	147.00	0.63	12	0.40	7.00	1638.00	1550	20220823	-33.61	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1550	-33.61	20220823	828	24.28	20230103	3.18	N	008040	500	705 억	1823349	N	N	14	N	N
174	20230801	120211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1025	2	2	0.20	472232820	463109	51.69	1022	1028	1011	1329	717	1023	1019.70	1.29	685	1037	1029	1017	1009	997	1034	1014	706	306	500	730	1	1	141144600	1447	146.43	0.63	12	0.33	7.00	1638.00	1550	20220823	-33.87	828	20230103	23.79	1303	-21.34	20230718	828	23.79	20230103	1550	-33.87	20220823	828	23.79	20230103	3.18	N	008040	500	705 억	1823349	N	N	14	N	N
175	20230801	110210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1027	4	2	0.39	404036839	396583	44.26	1022	1027	1011	1329	717	1023	1018.79	1.29	-118	1037	1029	1017	1009	997	1034	1014	706	306	500	730	1	1	141144600	1450	146.71	0.63	12	0.28	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	3.18	N	008040	500	705 억	1823349	N	N	14	N	N
176	20230801	100211	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1020	-3	5	-0.29	288059936	283249	31.61	1022	1023	1011	1329	717	1023	1016.98	1.29	-2676	1037	1029	1017	1009	997	1034	1014	706	306	500	730	1	1	141144600	1440	145.71	0.62	12	0.20	7.00	1638.00	1550	20220823	-34.19	828	20230103	23.19	1303	-21.72	20230718	828	23.19	20230103	1550	-34.19	20220823	828	23.19	20230103	3.18	N	008040	500	705 억	1823349	N	N	14	N	N
177	20230801	090210	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	1020	-3	5	-0.29	72687324	71463	7.98	1022	1023	1011	1329	717	1023	1017.11	1.29	-48769	1037	1029	1017	1009	997	1034	1014	706	306	500	730	1	1	141144600	1440	145.71	0.62	12	0.05	7.00	1638.00	1550	20220823	-34.19	828	20230103	23.19	1303	-21.72	20230718	828	23.19	20230103	1550	-34.19	20220823	828	23.19	20230103	3.18	N	008040	500	705 억	1823349	N	N	14	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History