KissMeData/008040/price/prices-20240801.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	20240830	160230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1030	-1	5	-0.10	321664001	312773	54.80	1031	1038	1025	1340	722	1031	1028.42	2.36	0	-42592	1054	1042	1032	1020	1010	1037	1015	706	309	500	760	1	1	141144600	1454	13.55	0.60	12	0.22	76.00	1720.00	1297	20240617	-20.59	877	20231024	17.45	1297	-20.59	20240617	895	15.08	20240126	1297	-20.59	20240617	877	17.45	20231024	1.42	N	008040	500	705 억		3331888	N	N	97	N	00	N
3	20240830	150231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1031	0	3	0.00	291907486	283883	49.73	1031	1038	1025	1340	722	1031	1028.27	2.36	0	-35872	1054	1042	1032	1020	1010	1037	1015	706	309	500	760	1	1	141144600	1455	13.57	0.60	12	0.20	76.00	1720.00	1297	20240617	-20.51	877	20231024	17.56	1297	-20.51	20240617	895	15.20	20240126	1297	-20.51	20240617	877	17.56	20231024	1.42	N	008040	500	705 억		3331888	N	N	93	N	00	N
4	20240830	140233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1028	-3	5	-0.29	276904627	269344	47.19	1031	1038	1025	1340	722	1031	1028.07	2.36	0	-30319	1054	1042	1032	1020	1010	1037	1015	706	309	500	760	1	1	141144600	1451	13.53	0.60	12	0.19	76.00	1720.00	1297	20240617	-20.74	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1297	-20.74	20240617	877	17.22	20231024	1.42	N	008040	500	705 억		3331888	N	N	93	N	00	N
5	20240830	130230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1028	-3	5	-0.29	140489715	136490	23.91	1031	1038	1026	1340	722	1031	1029.30	2.36	0	-45554	1054	1042	1032	1020	1010	1037	1015	706	309	500	760	1	1	141144600	1451	13.53	0.60	12	0.10	76.00	1720.00	1297	20240617	-20.74	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1297	-20.74	20240617	877	17.22	20231024	1.42	N	008040	500	705 억		3331888	N	N	93	N	00	N
6	20240830	120232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1029	-2	5	-0.19	103094569	100121	17.54	1031	1038	1026	1340	722	1031	1029.70	2.36	0	-34540	1054	1042	1032	1020	1010	1037	1015	706	309	500	760	1	1	141144600	1452	13.54	0.60	12	0.07	76.00	1720.00	1297	20240617	-20.66	877	20231024	17.33	1297	-20.66	20240617	895	14.97	20240126	1297	-20.66	20240617	877	17.33	20231024	1.42	N	008040	500	705 억		3331888	N	N	93	N	00	N
7	20240830	110232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1033	2	2	0.19	76988876	74782	13.10	1031	1038	1026	1340	722	1031	1029.51	2.36	0	-26950	1054	1042	1032	1020	1010	1037	1015	706	309	500	760	1	1	141144600	1458	13.59	0.60	12	0.05	76.00	1720.00	1297	20240617	-20.35	877	20231024	17.79	1297	-20.35	20240617	895	15.42	20240126	1297	-20.35	20240617	877	17.79	20231024	1.42	N	008040	500	705 억		3331888	N	N	93	N	00	N
8	20240830	100234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1032	1	2	0.10	60162889	58458	10.24	1031	1038	1026	1340	722	1031	1029.16	2.36	0	-22933	1054	1042	1032	1020	1010	1037	1015	706	309	500	760	1	1	141144600	1457	13.58	0.60	12	0.04	76.00	1720.00	1297	20240617	-20.43	877	20231024	17.67	1297	-20.43	20240617	895	15.31	20240126	1297	-20.43	20240617	877	17.67	20231024	1.42	N	008040	500	705 억		3331888	N	N	93	N	00	N
9	20240830	090232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1031	0	3	0.00	1066635	1038	0.18	1031	1031	1026	1340	722	1031	1027.59	2.36	0	0	1054	1042	1032	1020	1010	1037	1015	706	309	500	760	1	1	141144600	1455	13.57	0.60	12	0.00	76.00	1720.00	1297	20240617	-20.51	877	20231024	17.56	1297	-20.51	20240617	895	15.20	20240126	1297	-20.51	20240617	877	17.56	20231024	1.42	N	008040	500	705 억		3331888	N	N	93	N	00	N
10	20240829	160232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1031	-13	5	-1.25	587701047	570479	123.61	1036	1044	1022	1357	731	1044	1030.19	2.44	0	-110112	1068	1055	1047	1034	1026	1052	1031	706	313	500	770	1	1	141144600	1455	13.57	0.60	12	0.40	76.00	1720.00	1297	20240617	-20.51	877	20231024	17.56	1297	-20.51	20240617	895	15.20	20240126	1297	-20.51	20240617	877	17.56	20231024	1.42	N	008040	500	705 억		3443621	N	N	93	N	00	N
11	20240829	150234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1027	-17	5	-1.63	564414274	547845	118.71	1036	1044	1022	1357	731	1044	1030.24	2.44	0	-101717	1068	1055	1047	1034	1026	1052	1031	706	313	500	770	1	1	141144600	1450	13.51	0.60	12	0.39	76.00	1720.00	1297	20240617	-20.82	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1297	-20.82	20240617	877	17.10	20231024	1.42	N	008040	500	705 억		3443621	N	N	0	N	00	N
12	20240829	140235	57	100.00	KOSPI		음식료품	N	N	N	N		N	1031	-13	5	-1.25	529125971	513528	111.27	1036	1044	1022	1357	731	1044	1030.37	2.44	0	-97159	1068	1055	1047	1034	1026	1052	1031	706	313	500	770	1	1	141144600	1455	13.57	0.60	12	0.36	76.00	1720.00	1297	20240617	-20.51	877	20231024	17.56	1297	-20.51	20240617	895	15.20	20240126	1297	-20.51	20240617	877	17.56	20231024	1.42	N	008040	500	705 억		3443621	N	N	0	N	00	N
13	20240829	130235	57	100.00	KOSPI		음식료품	N	N	N	N		N	1028	-16	5	-1.53	498051012	483299	104.72	1036	1044	1022	1357	731	1044	1030.52	2.44	0	-83689	1068	1055	1047	1034	1026	1052	1031	706	313	500	770	1	1	141144600	1451	13.53	0.60	12	0.34	76.00	1720.00	1297	20240617	-20.74	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1297	-20.74	20240617	877	17.22	20231024	1.42	N	008040	500	705 억		3443621	N	N	0	N	00	N
14	20240829	120232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1029	-15	5	-1.44	473169149	459107	99.48	1036	1044	1022	1357	731	1044	1030.63	2.44	0	-70699	1068	1055	1047	1034	1026	1052	1031	706	313	500	770	1	1	141144600	1452	13.54	0.60	12	0.33	76.00	1720.00	1297	20240617	-20.66	877	20231024	17.33	1297	-20.66	20240617	895	14.97	20240126	1297	-20.66	20240617	877	17.33	20231024	1.42	N	008040	500	705 억		3443621	N	N	0	N	00	N
15	20240829	110236	57	100.00	KOSPI		음식료품	N	N	N	N		N	1031	-13	5	-1.25	340195764	329695	71.44	1036	1044	1029	1357	731	1044	1031.85	2.44	0	-56720	1068	1055	1047	1034	1026	1052	1031	706	313	500	770	1	1	141144600	1455	13.57	0.60	12	0.23	76.00	1720.00	1297	20240617	-20.51	877	20231024	17.56	1297	-20.51	20240617	895	15.20	20240126	1297	-20.51	20240617	877	17.56	20231024	1.42	N	008040	500	705 억		3443621	N	N	0	N	00	N
16	20240829	100233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1035	-9	5	-0.86	305110301	295678	64.07	1036	1044	1029	1357	731	1044	1031.90	2.44	0	-44561	1068	1055	1047	1034	1026	1052	1031	706	313	500	770	1	1	141144600	1461	13.62	0.60	12	0.21	76.00	1720.00	1297	20240617	-20.20	877	20231024	18.02	1297	-20.20	20240617	895	15.64	20240126	1297	-20.20	20240617	877	18.02	20231024	1.42	N	008040	500	705 억		3443621	N	N	0	N	00	N
17	20240829	090234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1037	-7	5	-0.67	33936847	32801	7.11	1036	1039	1031	1357	731	1044	1034.63	2.44	0	-25680	1068	1055	1047	1034	1026	1052	1031	706	313	500	770	1	1	141144600	1464	13.64	0.60	12	0.02	76.00	1720.00	1297	20240617	-20.05	877	20231024	18.24	1297	-20.05	20240617	895	15.87	20240126	1297	-20.05	20240617	877	18.24	20231024	1.42	N	008040	500	705 억		3443621	N	N	0	N	00	N
18	20240828	160228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1044	-1	5	-0.10	479781138	458816	192.79	1052	1060	1039	1358	732	1045	1045.69	2.52	0	-104224	1059	1051	1044	1036	1029	1048	1033	706	313	500	770	1	1	141144600	1474	13.74	0.61	12	0.33	76.00	1720.00	1297	20240617	-19.51	877	20231024	19.04	1297	-19.51	20240617	895	16.65	20240126	1297	-19.51	20240617	877	19.04	20231024	1.46	N	008040	500	705 억		3554818	N	N	15	N	00	N
19	20240828	150230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1041	-4	5	-0.38	425837440	407044	171.04	1052	1060	1039	1358	732	1045	1046.17	2.52	0	-83865	1059	1051	1044	1036	1029	1048	1033	706	313	500	770	1	1	141144600	1469	13.70	0.61	12	0.29	76.00	1720.00	1297	20240617	-19.74	877	20231024	18.70	1297	-19.74	20240617	895	16.31	20240126	1297	-19.74	20240617	877	18.70	20231024	1.46	N	008040	500	705 억		3554818	N	N	15	N	00	N
20	20240828	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1039	-6	5	-0.57	372902855	356216	149.68	1052	1060	1039	1358	732	1045	1046.84	2.52	0	-55819	1059	1051	1044	1036	1029	1048	1033	706	313	500	770	1	1	141144600	1466	13.67	0.60	12	0.25	76.00	1720.00	1297	20240617	-19.89	877	20231024	18.47	1297	-19.89	20240617	895	16.09	20240126	1297	-19.89	20240617	877	18.47	20231024	1.46	N	008040	500	705 억		3554818	N	N	15	N	00	N
21	20240828	130230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1043	-2	5	-0.19	279711979	266736	112.08	1052	1060	1041	1358	732	1045	1048.65	2.52	0	-36337	1059	1051	1044	1036	1029	1048	1033	706	313	500	770	1	1	141144600	1472	13.72	0.61	12	0.19	76.00	1720.00	1297	20240617	-19.58	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1297	-19.58	20240617	877	18.93	20231024	1.46	N	008040	500	705 억		3554818	N	N	15	N	00	N
22	20240828	120230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1044	-1	5	-0.10	250216833	238439	100.19	1052	1060	1041	1358	732	1045	1049.40	2.52	0	-32036	1059	1051	1044	1036	1029	1048	1033	706	313	500	770	1	1	141144600	1474	13.74	0.61	12	0.17	76.00	1720.00	1297	20240617	-19.51	877	20231024	19.04	1297	-19.51	20240617	895	16.65	20240126	1297	-19.51	20240617	877	19.04	20231024	1.46	N	008040	500	705 억		3554818	N	N	15	N	00	N
23	20240828	110229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1049	4	2	0.38	193667678	184439	77.50	1052	1060	1041	1358	732	1045	1050.04	2.52	0	-19838	1059	1051	1044	1036	1029	1048	1033	706	313	500	770	1	1	141144600	1481	13.80	0.61	12	0.13	76.00	1720.00	1297	20240617	-19.12	877	20231024	19.61	1297	-19.12	20240617	895	17.21	20240126	1297	-19.12	20240617	877	19.61	20231024	1.46	N	008040	500	705 억		3554818	N	N	15	N	00	N
24	20240828	100234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1053	8	2	0.77	131072650	124695	52.40	1052	1060	1041	1358	732	1045	1051.15	2.52	0	-18697	1059	1051	1044	1036	1029	1048	1033	706	313	500	770	1	1	141144600	1486	13.86	0.61	12	0.09	76.00	1720.00	1297	20240617	-18.81	877	20231024	20.07	1297	-18.81	20240617	895	17.65	20240126	1297	-18.81	20240617	877	20.07	20231024	1.46	N	008040	500	705 억		3554818	N	N	15	N	00	N
25	20240828	090234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1053	8	2	0.77	9424274	8960	3.76	1052	1053	1050	1358	732	1045	1051.82	2.52	0	-2861	1059	1051	1044	1036	1029	1048	1033	706	313	500	770	1	1	141144600	1486	13.86	0.61	12	0.01	76.00	1720.00	1297	20240617	-18.81	877	20231024	20.07	1297	-18.81	20240617	895	17.65	20240126	1297	-18.81	20240617	877	20.07	20231024	1.46	N	008040	500	705 억		3554818	N	N	15	N	00	N
26	20240827	160230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1045	-5	5	-0.48	242053128	232298	47.07	1046	1052	1037	1365	735	1050	1041.98	2.52	0	-4358	1066	1057	1047	1038	1028	1053	1034	706	315	500	770	1	1	141144600	1475	13.75	0.61	12	0.16	76.00	1720.00	1297	20240617	-19.43	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1297	-19.43	20240617	877	19.16	20231024	1.45	N	008040	500	705 억		3559157	N	N	15	N	00	N
27	20240827	150229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1048	-2	5	-0.19	199744331	191916	38.88	1046	1049	1037	1365	735	1050	1040.79	2.52	0	4418	1066	1057	1047	1038	1028	1053	1034	706	315	500	770	1	1	141144600	1479	13.79	0.61	12	0.14	76.00	1720.00	1297	20240617	-19.20	877	20231024	19.50	1297	-19.20	20240617	895	17.09	20240126	1297	-19.20	20240617	877	19.50	20231024	1.45	N	008040	500	705 억		3559157	N	N	0	N	00	N
28	20240827	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1044	-6	5	-0.57	163570988	157269	31.86	1046	1046	1037	1365	735	1050	1040.07	2.52	0	6338	1066	1057	1047	1038	1028	1053	1034	706	315	500	770	1	1	141144600	1474	13.74	0.61	12	0.11	76.00	1720.00	1297	20240617	-19.51	877	20231024	19.04	1297	-19.51	20240617	895	16.65	20240126	1297	-19.51	20240617	877	19.04	20231024	1.45	N	008040	500	705 억		3559157	N	N	0	N	00	N
29	20240827	130229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1043	-7	5	-0.67	153566892	147670	29.92	1046	1046	1037	1365	735	1050	1039.93	2.52	0	8068	1066	1057	1047	1038	1028	1053	1034	706	315	500	770	1	1	141144600	1472	13.72	0.61	12	0.10	76.00	1720.00	1297	20240617	-19.58	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1297	-19.58	20240617	877	18.93	20231024	1.45	N	008040	500	705 억		3559157	N	N	0	N	00	N
30	20240827	120230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1042	-8	5	-0.76	139261052	133920	27.13	1046	1046	1037	1365	735	1050	1039.88	2.52	0	5538	1066	1057	1047	1038	1028	1053	1034	706	315	500	770	1	1	141144600	1471	13.71	0.61	12	0.09	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	877	18.81	20231024	1.45	N	008040	500	705 억		3559157	N	N	0	N	00	N
31	20240827	110231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1043	-7	5	-0.67	119903982	115340	23.37	1046	1046	1037	1365	735	1050	1039.57	2.52	0	819	1066	1057	1047	1038	1028	1053	1034	706	315	500	770	1	1	141144600	1472	13.72	0.61	12	0.08	76.00	1720.00	1297	20240617	-19.58	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1297	-19.58	20240617	877	18.93	20231024	1.45	N	008040	500	705 억		3559157	N	N	0	N	00	N
32	20240827	100229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1043	-7	5	-0.67	91880869	88430	17.92	1046	1046	1037	1365	735	1050	1039.02	2.52	0	-3542	1066	1057	1047	1038	1028	1053	1034	706	315	500	770	1	1	141144600	1472	13.72	0.61	12	0.06	76.00	1720.00	1297	20240617	-19.58	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1297	-19.58	20240617	877	18.93	20231024	1.45	N	008040	500	705 억		3559157	N	N	0	N	00	N
33	20240827	090229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1046	-4	5	-0.38	244722	234	0.05	1046	1046	1043	1365	735	1050	1045.82	2.52	0	-128	1066	1057	1047	1038	1028	1053	1034	706	315	500	770	1	1	141144600	1476	13.76	0.61	12	0.00	76.00	1720.00	1297	20240617	-19.35	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1297	-19.35	20240617	877	19.27	20231024	1.45	N	008040	500	705 억		3559157	N	N	0	N	00	N
34	20240826	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1050	-5	5	-0.47	515071320	493488	153.11	1054	1056	1037	1371	739	1055	1043.73	2.57	0	-67042	1080	1067	1055	1042	1030	1074	1049	706	316	500	780	1	1	141144600	1482	13.82	0.61	12	0.35	76.00	1720.00	1297	20240617	-19.04	877	20231024	19.73	1297	-19.04	20240617	895	17.32	20240126	1297	-19.04	20240617	877	19.73	20231024	1.44	N	008040	500	705 억		3622259	N	N	0	N	00	N
35	20240826	150229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1046	-9	5	-0.85	473244085	453600	140.73	1054	1056	1037	1371	739	1055	1043.31	2.57	0	-52245	1080	1067	1055	1042	1030	1074	1049	706	316	500	780	1	1	141144600	1476	13.76	0.61	12	0.32	76.00	1720.00	1297	20240617	-19.35	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1297	-19.35	20240617	877	19.27	20231024	1.44	N	008040	500	705 억		3622259	N	N	0	N	00	N
36	20240826	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1045	-10	5	-0.95	446940608	428406	132.92	1054	1056	1037	1371	739	1055	1043.26	2.57	0	-44924	1080	1067	1055	1042	1030	1074	1049	706	316	500	780	1	1	141144600	1475	13.75	0.61	12	0.30	76.00	1720.00	1297	20240617	-19.43	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1297	-19.43	20240617	877	19.16	20231024	1.44	N	008040	500	705 억		3622259	N	N	0	N	00	N
37	20240826	130230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1043	-12	5	-1.14	349827098	335138	103.98	1054	1056	1037	1371	739	1055	1043.83	2.57	0	-52817	1080	1067	1055	1042	1030	1074	1049	706	316	500	780	1	1	141144600	1472	13.72	0.61	12	0.24	76.00	1720.00	1297	20240617	-19.58	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1297	-19.58	20240617	877	18.93	20231024	1.44	N	008040	500	705 억		3622259	N	N	0	N	00	N
38	20240826	120228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1042	-13	5	-1.23	333842052	319789	99.22	1054	1056	1037	1371	739	1055	1043.94	2.57	0	-45632	1080	1067	1055	1042	1030	1074	1049	706	316	500	780	1	1	141144600	1471	13.71	0.61	12	0.23	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	877	18.81	20231024	1.44	N	008040	500	705 억		3622259	N	N	0	N	00	N
39	20240826	110229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1042	-13	5	-1.23	292218856	279790	86.81	1054	1056	1037	1371	739	1055	1044.42	2.57	0	-36634	1080	1067	1055	1042	1030	1074	1049	706	316	500	780	1	1	141144600	1471	13.71	0.61	12	0.20	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	877	18.81	20231024	1.44	N	008040	500	705 억		3622259	N	N	0	N	00	N
40	20240826	100229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1047	-8	5	-0.76	225618939	216124	67.06	1054	1056	1037	1371	739	1055	1043.93	2.57	0	-32373	1080	1067	1055	1042	1030	1074	1049	706	316	500	780	1	1	141144600	1478	13.78	0.61	12	0.15	76.00	1720.00	1297	20240617	-19.28	877	20231024	19.38	1297	-19.28	20240617	895	16.98	20240126	1297	-19.28	20240617	877	19.38	20231024	1.44	N	008040	500	705 억		3622259	N	N	0	N	00	N
41	20240826	090228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1055	0	3	0.00	12161032	11547	3.58	1054	1055	1050	1371	739	1055	1053.18	2.57	0	19	1080	1067	1055	1042	1030	1074	1049	706	316	500	780	1	1	141144600	1489	13.88	0.61	12	0.01	76.00	1720.00	1297	20240617	-18.66	877	20231024	20.30	1297	-18.66	20240617	895	17.88	20240126	1297	-18.66	20240617	877	20.30	20231024	1.44	N	008040	500	705 억		3622259	N	N	0	N	00	N
42	20240823	160230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1055	4	2	0.38	338420235	321804	86.64	1049	1068	1043	1366	736	1051	1051.63	2.59	0	-32067	1086	1068	1059	1041	1032	1064	1037	706	315	500	770	1	1	141144600	1489	13.88	0.61	12	0.23	76.00	1720.00	1297	20240617	-18.66	877	20231024	20.30	1297	-18.66	20240617	895	17.88	20240126	1297	-18.66	20240617	877	20.30	20231024	1.45	N	008040	500	705 억		3659099	N	N	1380	N	00	N
43	20240823	150229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1052	1	2	0.10	297216469	282712	76.12	1049	1068	1043	1366	736	1051	1051.31	2.59	0	-24741	1086	1068	1059	1041	1032	1064	1037	706	315	500	770	1	1	141144600	1485	13.84	0.61	12	0.20	76.00	1720.00	1297	20240617	-18.89	877	20231024	19.95	1297	-18.89	20240617	895	17.54	20240126	1297	-18.89	20240617	877	19.95	20231024	1.45	N	008040	500	705 억		3659099	N	N	1380	N	00	N
44	20240823	140230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1054	3	2	0.29	268055036	255008	68.66	1049	1068	1043	1366	736	1051	1051.16	2.59	0	-27685	1086	1068	1059	1041	1032	1064	1037	706	315	500	770	1	1	141144600	1488	13.87	0.61	12	0.18	76.00	1720.00	1297	20240617	-18.74	877	20231024	20.18	1297	-18.74	20240617	895	17.77	20240126	1297	-18.74	20240617	877	20.18	20231024	1.45	N	008040	500	705 억		3659099	N	N	1380	N	00	N
45	20240823	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1053	2	2	0.19	233267022	221884	59.74	1049	1068	1043	1366	736	1051	1051.30	2.59	0	-26907	1086	1068	1059	1041	1032	1064	1037	706	315	500	770	1	1	141144600	1486	13.86	0.61	12	0.16	76.00	1720.00	1297	20240617	-18.81	877	20231024	20.07	1297	-18.81	20240617	895	17.65	20240126	1297	-18.81	20240617	877	20.07	20231024	1.45	N	008040	500	705 억		3659099	N	N	1380	N	00	N
46	20240823	120228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1052	1	2	0.10	202211492	192324	51.78	1049	1068	1043	1366	736	1051	1051.41	2.59	0	-21320	1086	1068	1059	1041	1032	1064	1037	706	315	500	770	1	1	141144600	1485	13.84	0.61	12	0.14	76.00	1720.00	1297	20240617	-18.89	877	20231024	19.95	1297	-18.89	20240617	895	17.54	20240126	1297	-18.89	20240617	877	19.95	20231024	1.45	N	008040	500	705 억		3659099	N	N	1380	N	00	N
47	20240823	110229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1052	1	2	0.10	178617973	169845	45.73	1049	1068	1043	1366	736	1051	1051.65	2.59	0	-17842	1086	1068	1059	1041	1032	1064	1037	706	315	500	770	1	1	141144600	1485	13.84	0.61	12	0.12	76.00	1720.00	1297	20240617	-18.89	877	20231024	19.95	1297	-18.89	20240617	895	17.54	20240126	1297	-18.89	20240617	877	19.95	20231024	1.45	N	008040	500	705 억		3659099	N	N	1380	N	00	N
48	20240823	100228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1057	6	2	0.57	104674591	99584	26.81	1049	1068	1043	1366	736	1051	1051.12	2.59	0	8499	1086	1068	1059	1041	1032	1064	1037	706	315	500	770	1	1	141144600	1492	13.91	0.61	12	0.07	76.00	1720.00	1297	20240617	-18.50	877	20231024	20.52	1297	-18.50	20240617	895	18.10	20240126	1297	-18.50	20240617	877	20.52	20231024	1.45	N	008040	500	705 억		3659099	N	N	1380	N	00	N
49	20240823	090229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1046	-5	5	-0.48	40106517	38211	10.29	1049	1050	1046	1366	736	1051	1049.59	2.59	0	-3207	1086	1068	1059	1041	1032	1064	1037	706	315	500	770	1	1	141144600	1476	13.76	0.61	12	0.03	76.00	1720.00	1297	20240617	-19.35	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1297	-19.35	20240617	877	19.27	20231024	1.45	N	008040	500	705 억		3659099	N	N	1380	N	00	N
50	20240822	160228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1051	-17	5	-1.59	379623794	358945	99.86	1070	1077	1050	1388	748	1068	1057.65	2.64	0	-50852	1090	1078	1070	1058	1050	1075	1055	706	320	500	790	1	1	141144600	1483	13.83	0.61	12	0.25	76.00	1720.00	1297	20240617	-18.97	877	20231024	19.84	1297	-18.97	20240617	895	17.43	20240126	1297	-18.97	20240617	877	19.84	20231024	1.51	N	008040	500	705 억		3724224	N	N	1380	N	00	N
51	20240822	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1054	-14	5	-1.31	323862722	305914	85.11	1070	1077	1050	1388	748	1068	1058.67	2.64	0	-51578	1090	1078	1070	1058	1050	1075	1055	706	320	500	790	1	1	141144600	1488	13.87	0.61	12	0.22	76.00	1720.00	1297	20240617	-18.74	877	20231024	20.18	1297	-18.74	20240617	895	17.77	20240126	1297	-18.74	20240617	877	20.18	20231024	1.51	N	008040	500	705 억		3724224	N	N	1582	N	00	N
52	20240822	140230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1052	-16	5	-1.50	267893203	252716	70.31	1070	1077	1050	1388	748	1068	1060.06	2.64	0	-54503	1090	1078	1070	1058	1050	1075	1055	706	320	500	790	1	1	141144600	1485	13.84	0.61	12	0.18	76.00	1720.00	1297	20240617	-18.89	877	20231024	19.95	1297	-18.89	20240617	895	17.54	20240126	1297	-18.89	20240617	877	19.95	20231024	1.51	N	008040	500	705 억		3724224	N	N	1582	N	00	N
53	20240822	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1055	-13	5	-1.22	243471419	229569	63.87	1070	1077	1050	1388	748	1068	1060.56	2.64	0	-54529	1090	1078	1070	1058	1050	1075	1055	706	320	500	790	1	1	141144600	1489	13.88	0.61	12	0.16	76.00	1720.00	1297	20240617	-18.66	877	20231024	20.30	1297	-18.66	20240617	895	17.88	20240126	1297	-18.66	20240617	877	20.30	20231024	1.51	N	008040	500	705 억		3724224	N	N	1582	N	00	N
54	20240822	120230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1055	-13	5	-1.22	169678373	159491	44.37	1070	1077	1052	1388	748	1068	1063.87	2.64	0	-35355	1090	1078	1070	1058	1050	1075	1055	706	320	500	790	1	1	141144600	1489	13.88	0.61	12	0.11	76.00	1720.00	1297	20240617	-18.66	877	20231024	20.30	1297	-18.66	20240617	895	17.88	20240126	1297	-18.66	20240617	877	20.30	20231024	1.51	N	008040	500	705 억		3724224	N	N	1582	N	00	N
55	20240822	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1061	-7	5	-0.66	154292256	144968	40.33	1070	1077	1052	1388	748	1068	1064.32	2.64	0	-28590	1090	1078	1070	1058	1050	1075	1055	706	320	500	790	1	1	141144600	1498	13.96	0.62	12	0.10	76.00	1720.00	1297	20240617	-18.20	877	20231024	20.98	1297	-18.20	20240617	895	18.55	20240126	1297	-18.20	20240617	877	20.98	20231024	1.51	N	008040	500	705 억		3724224	N	N	1582	N	00	N
56	20240822	100229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1065	-3	5	-0.28	79950532	74827	20.82	1070	1077	1061	1388	748	1068	1068.47	2.64	0	-10035	1090	1078	1070	1058	1050	1075	1055	706	320	500	790	1	1	141144600	1503	14.01	0.62	12	0.05	76.00	1720.00	1297	20240617	-17.89	877	20231024	21.44	1297	-17.89	20240617	895	18.99	20240126	1297	-17.89	20240617	877	21.44	20231024	1.51	N	008040	500	705 억		3724224	N	N	1582	N	00	N
57	20240822	090227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1076	8	2	0.75	7103323	6603	1.84	1070	1077	1069	1388	748	1068	1075.77	2.64	0	509	1090	1078	1070	1058	1050	1075	1055	706	320	500	790	1	1	141144600	1519	14.16	0.63	12	0.00	76.00	1720.00	1297	20240617	-17.04	877	20231024	22.69	1297	-17.04	20240617	895	20.22	20240126	1297	-17.04	20240617	877	22.69	20231024	1.51	N	008040	500	705 억		3724224	N	N	1582	N	00	N
58	20240821	160228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1068	-5	5	-0.47	381886990	358274	74.19	1070	1082	1062	1394	752	1073	1065.91	2.64	0	4472	1094	1083	1072	1061	1050	1089	1067	706	321	500	790	1	1	141144600	1507	14.05	0.62	12	0.25	76.00	1720.00	1297	20240617	-17.66	877	20231024	21.78	1297	-17.66	20240617	895	19.33	20240126	1297	-17.66	20240617	877	21.78	20231024	1.56	N	008040	500	705 억		3720228	N	N	1582	N	00	N
59	20240821	150230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1068	-5	5	-0.47	334537013	313956	65.01	1070	1082	1062	1394	752	1073	1065.55	2.64	0	-8463	1094	1083	1072	1061	1050	1089	1067	706	321	500	790	1	1	141144600	1507	14.05	0.62	12	0.22	76.00	1720.00	1297	20240617	-17.66	877	20231024	21.78	1297	-17.66	20240617	895	19.33	20240126	1297	-17.66	20240617	877	21.78	20231024	1.56	N	008040	500	705 억		3720228	N	N	8	N	00	N
60	20240821	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1069	-4	5	-0.37	299727249	281334	58.26	1070	1082	1062	1394	752	1073	1065.38	2.64	0	-19973	1094	1083	1072	1061	1050	1089	1067	706	321	500	790	1	1	141144600	1509	14.07	0.62	12	0.20	76.00	1720.00	1297	20240617	-17.58	877	20231024	21.89	1297	-17.58	20240617	895	19.44	20240126	1297	-17.58	20240617	877	21.89	20231024	1.56	N	008040	500	705 억		3720228	N	N	8	N	00	N
61	20240821	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	-3	5	-0.28	294462542	276404	57.24	1070	1082	1062	1394	752	1073	1065.33	2.64	0	-19973	1094	1083	1072	1061	1050	1089	1067	706	321	500	790	1	1	141144600	1510	14.08	0.62	12	0.20	76.00	1720.00	1297	20240617	-17.50	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1297	-17.50	20240617	877	22.01	20231024	1.56	N	008040	500	705 억		3720228	N	N	8	N	00	N
62	20240821	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1068	-5	5	-0.47	228655165	214651	44.45	1070	1082	1062	1394	752	1073	1065.24	2.64	0	-22665	1094	1083	1072	1061	1050	1089	1067	706	321	500	790	1	1	141144600	1507	14.05	0.62	12	0.15	76.00	1720.00	1297	20240617	-17.66	877	20231024	21.78	1297	-17.66	20240617	895	19.33	20240126	1297	-17.66	20240617	877	21.78	20231024	1.56	N	008040	500	705 억		3720228	N	N	8	N	00	N
63	20240821	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1068	-5	5	-0.47	220576410	207071	42.88	1070	1082	1062	1394	752	1073	1065.22	2.64	0	-23142	1094	1083	1072	1061	1050	1089	1067	706	321	500	790	1	1	141144600	1507	14.05	0.62	12	0.15	76.00	1720.00	1297	20240617	-17.66	877	20231024	21.78	1297	-17.66	20240617	895	19.33	20240126	1297	-17.66	20240617	877	21.78	20231024	1.56	N	008040	500	705 억		3720228	N	N	8	N	00	N
64	20240821	100230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1065	-8	5	-0.75	69969040	65476	13.56	1070	1082	1063	1394	752	1073	1068.62	2.64	0	-15276	1094	1083	1072	1061	1050	1089	1067	706	321	500	790	1	1	141144600	1503	14.01	0.62	12	0.05	76.00	1720.00	1297	20240617	-17.89	877	20231024	21.44	1297	-17.89	20240617	895	18.99	20240126	1297	-17.89	20240617	877	21.44	20231024	1.56	N	008040	500	705 억		3720228	N	N	8	N	00	N
65	20240821	090227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1073	0	3	0.00	9198702	8580	1.78	1070	1073	1070	1394	752	1073	1072.11	2.64	0	-899	1094	1083	1072	1061	1050	1089	1067	706	321	500	790	1	1	141144600	1514	14.12	0.62	12	0.01	76.00	1720.00	1297	20240617	-17.27	877	20231024	22.35	1297	-17.27	20240617	895	19.89	20240126	1297	-17.27	20240617	877	22.35	20231024	1.56	N	008040	500	705 억		3720228	N	N	8	N	00	N
66	20240820	160225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1073	5	2	0.47	515144052	481938	66.88	1061	1083	1061	1388	748	1068	1068.89	2.57	0	85395	1086	1076	1071	1061	1056	1074	1059	706	320	500	790	1	1	141144600	1514	14.12	0.62	12	0.34	76.00	1720.00	1297	20240617	-17.27	877	20231024	22.35	1297	-17.27	20240617	895	19.89	20240126	1297	-17.27	20240617	877	22.35	20231024	1.59	N	008040	500	705 억		3629623	N	N	8	N	00	N
67	20240820	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	2	2	0.19	480873128	449941	62.44	1061	1083	1061	1388	748	1068	1068.75	2.57	0	80829	1086	1076	1071	1061	1056	1074	1059	706	320	500	790	1	1	141144600	1510	14.08	0.62	12	0.32	76.00	1720.00	1297	20240617	-17.50	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1297	-17.50	20240617	877	22.01	20231024	1.59	N	008040	500	705 억		3629623	N	N	20932	N	00	N
68	20240820	140228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1072	4	2	0.37	455206421	425955	59.11	1061	1083	1061	1388	748	1068	1068.67	2.57	0	70719	1086	1076	1071	1061	1056	1074	1059	706	320	500	790	1	1	141144600	1513	14.11	0.62	12	0.30	76.00	1720.00	1297	20240617	-17.35	877	20231024	22.23	1297	-17.35	20240617	895	19.78	20240126	1297	-17.35	20240617	877	22.23	20231024	1.59	N	008040	500	705 억		3629623	N	N	20932	N	00	N
69	20240820	130227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1076	8	2	0.75	420230287	393319	54.58	1061	1083	1061	1388	748	1068	1068.42	2.57	0	58822	1086	1076	1071	1061	1056	1074	1059	706	320	500	790	1	1	141144600	1519	14.16	0.63	12	0.28	76.00	1720.00	1297	20240617	-17.04	877	20231024	22.69	1297	-17.04	20240617	895	20.22	20240126	1297	-17.04	20240617	877	22.69	20231024	1.59	N	008040	500	705 억		3629623	N	N	20932	N	00	N
70	20240820	120227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1078	10	2	0.94	383107929	358786	49.79	1061	1083	1061	1388	748	1068	1067.79	2.57	0	53409	1086	1076	1071	1061	1056	1074	1059	706	320	500	790	1	1	141144600	1522	14.18	0.63	12	0.25	76.00	1720.00	1297	20240617	-16.89	877	20231024	22.92	1297	-16.89	20240617	895	20.45	20240126	1297	-16.89	20240617	877	22.92	20231024	1.59	N	008040	500	705 억		3629623	N	N	20932	N	00	N
71	20240820	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1071	3	2	0.28	248586122	232882	32.32	1061	1083	1061	1388	748	1068	1067.43	2.57	0	20067	1086	1076	1071	1061	1056	1074	1059	706	320	500	790	1	1	141144600	1512	14.09	0.62	12	0.16	76.00	1720.00	1297	20240617	-17.42	877	20231024	22.12	1297	-17.42	20240617	895	19.66	20240126	1297	-17.42	20240617	877	22.12	20231024	1.59	N	008040	500	705 억		3629623	N	N	20932	N	00	N
72	20240820	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	2	2	0.19	126968879	118909	16.50	1061	1083	1061	1388	748	1068	1067.78	2.57	0	3372	1086	1076	1071	1061	1056	1074	1059	706	320	500	790	1	1	141144600	1510	14.08	0.62	12	0.08	76.00	1720.00	1297	20240617	-17.50	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1297	-17.50	20240617	877	22.01	20231024	1.59	N	008040	500	705 억		3629623	N	N	20932	N	00	N
73	20240820	090226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1080	12	2	1.12	34386645	32258	4.48	1061	1083	1061	1388	748	1068	1065.99	2.57	0	15028	1086	1076	1071	1061	1056	1074	1059	706	320	500	790	1	1	141144600	1524	14.21	0.63	12	0.02	76.00	1720.00	1297	20240617	-16.73	877	20231024	23.15	1297	-16.73	20240617	895	20.67	20240126	1297	-16.73	20240617	877	23.15	20231024	1.59	N	008040	500	705 억		3629623	N	N	20932	N	00	N
74	20240819	160225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1068	-15	5	-1.39	769601357	719510	83.42	1081	1081	1066	1407	759	1083	1069.62	2.61	0	-59963	1120	1101	1091	1072	1062	1096	1067	706	324	500	800	1	1	141144600	1507	14.05	0.62	12	0.51	76.00	1720.00	1297	20240617	-17.66	877	20231024	21.78	1297	-17.66	20240617	895	19.33	20240126	1297	-17.66	20240617	877	21.78	20231024	1.76	N	008040	500	705 억		3686665	N	N	20932	N	00	N
75	20240819	150225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1071	-12	5	-1.11	689683706	644657	74.74	1081	1081	1066	1407	759	1083	1069.85	2.61	0	-64941	1120	1101	1091	1072	1062	1096	1067	706	324	500	800	1	1	141144600	1512	14.09	0.62	12	0.46	76.00	1720.00	1297	20240617	-17.42	877	20231024	22.12	1297	-17.42	20240617	895	19.66	20240126	1297	-17.42	20240617	877	22.12	20231024	1.76	N	008040	500	705 억		3686665	N	N	141	N	00	N
76	20240819	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	-13	5	-1.20	595897772	556914	64.57	1081	1081	1066	1407	759	1083	1070.00	2.61	0	-63380	1120	1101	1091	1072	1062	1096	1067	706	324	500	800	1	1	141144600	1510	14.08	0.62	12	0.39	76.00	1720.00	1297	20240617	-17.50	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1297	-17.50	20240617	877	22.01	20231024	1.76	N	008040	500	705 억		3686665	N	N	141	N	00	N
77	20240819	130227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1069	-14	5	-1.29	498609808	465796	54.00	1081	1081	1067	1407	759	1083	1070.45	2.61	0	-42473	1120	1101	1091	1072	1062	1096	1067	706	324	500	800	1	1	141144600	1509	14.07	0.62	12	0.33	76.00	1720.00	1297	20240617	-17.58	877	20231024	21.89	1297	-17.58	20240617	895	19.44	20240126	1297	-17.58	20240617	877	21.89	20231024	1.76	N	008040	500	705 억		3686665	N	N	141	N	00	N
78	20240819	120225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1069	-14	5	-1.29	456670424	426574	49.46	1081	1081	1067	1407	759	1083	1070.55	2.61	0	-28694	1120	1101	1091	1072	1062	1096	1067	706	324	500	800	1	1	141144600	1509	14.07	0.62	12	0.30	76.00	1720.00	1297	20240617	-17.58	877	20231024	21.89	1297	-17.58	20240617	895	19.44	20240126	1297	-17.58	20240617	877	21.89	20231024	1.76	N	008040	500	705 억		3686665	N	N	141	N	00	N
79	20240819	110225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1067	-16	5	-1.48	383622025	358218	41.53	1081	1081	1067	1407	759	1083	1070.92	2.61	0	-27481	1120	1101	1091	1072	1062	1096	1067	706	324	500	800	1	1	141144600	1506	14.04	0.62	12	0.25	76.00	1720.00	1297	20240617	-17.73	877	20231024	21.66	1297	-17.73	20240617	895	19.22	20240126	1297	-17.73	20240617	877	21.66	20231024	1.76	N	008040	500	705 억		3686665	N	N	141	N	00	N
80	20240819	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1074	-9	5	-0.83	267557251	249721	28.95	1081	1081	1068	1407	759	1083	1071.42	2.61	0	-19972	1120	1101	1091	1072	1062	1096	1067	706	324	500	800	1	1	141144600	1516	14.13	0.62	12	0.18	76.00	1720.00	1297	20240617	-17.19	877	20231024	22.46	1297	-17.19	20240617	895	20.00	20240126	1297	-17.19	20240617	877	22.46	20231024	1.76	N	008040	500	705 억		3686665	N	N	141	N	00	N
81	20240819	090225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1073	-10	5	-0.92	19948543	18563	2.15	1081	1081	1072	1407	759	1083	1074.64	2.61	0	801	1120	1101	1091	1072	1062	1096	1067	706	324	500	800	1	1	141144600	1514	14.12	0.62	12	0.01	76.00	1720.00	1297	20240617	-17.27	877	20231024	22.35	1297	-17.27	20240617	895	19.89	20240126	1297	-17.27	20240617	877	22.35	20231024	1.76	N	008040	500	705 억		3686665	N	N	141	N	00	N
82	20240816	160224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1083	-21	5	-1.90	927846938	853068	56.39	1093	1110	1081	1435	773	1104	1087.66	2.67	0	-78353	1152	1127	1104	1079	1056	1140	1092	706	331	500	810	1	1	141144600	1529	14.25	0.63	12	0.60	76.00	1720.00	1297	20240617	-16.50	877	20231024	23.49	1297	-16.50	20240617	895	21.01	20240126	1297	-16.50	20240617	877	23.49	20231024	1.67	N	008040	500	705 억		3762198	N	N	141	N	00	N
83	20240816	150226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1085	-19	5	-1.72	809612888	743890	49.17	1093	1110	1082	1435	773	1104	1088.35	2.67	0	-47650	1152	1127	1104	1079	1056	1140	1092	706	331	500	810	1	1	141144600	1531	14.28	0.63	12	0.53	76.00	1720.00	1297	20240617	-16.35	877	20231024	23.72	1297	-16.35	20240617	895	21.23	20240126	1297	-16.35	20240617	877	23.72	20231024	1.67	N	008040	500	705 억		3762198	N	N	5	N	00	N
84	20240816	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1089	-15	5	-1.36	762965563	700959	46.33	1093	1110	1082	1435	773	1104	1088.46	2.67	0	-41133	1152	1127	1104	1079	1056	1140	1092	706	331	500	810	1	1	141144600	1537	14.33	0.63	12	0.50	76.00	1720.00	1297	20240617	-16.04	877	20231024	24.17	1297	-16.04	20240617	895	21.68	20240126	1297	-16.04	20240617	877	24.17	20231024	1.67	N	008040	500	705 억		3762198	N	N	5	N	00	N
85	20240816	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1085	-19	5	-1.72	713550502	655457	43.33	1093	1110	1082	1435	773	1104	1088.63	2.67	0	-46061	1152	1127	1104	1079	1056	1140	1092	706	331	500	810	1	1	141144600	1531	14.28	0.63	12	0.46	76.00	1720.00	1297	20240617	-16.35	877	20231024	23.72	1297	-16.35	20240617	895	21.23	20240126	1297	-16.35	20240617	877	23.72	20231024	1.67	N	008040	500	705 억		3762198	N	N	5	N	00	N
86	20240816	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1083	-21	5	-1.90	691994592	635592	42.01	1093	1110	1082	1435	773	1104	1088.74	2.67	0	-46167	1152	1127	1104	1079	1056	1140	1092	706	331	500	810	1	1	141144600	1529	14.25	0.63	12	0.45	76.00	1720.00	1297	20240617	-16.50	877	20231024	23.49	1297	-16.50	20240617	895	21.01	20240126	1297	-16.50	20240617	877	23.49	20231024	1.67	N	008040	500	705 억		3762198	N	N	5	N	00	N
87	20240816	110226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1083	-21	5	-1.90	628750563	577316	38.16	1093	1110	1083	1435	773	1104	1089.09	2.67	0	-39104	1152	1127	1104	1079	1056	1140	1092	706	331	500	810	1	1	141144600	1529	14.25	0.63	12	0.41	76.00	1720.00	1297	20240617	-16.50	877	20231024	23.49	1297	-16.50	20240617	895	21.01	20240126	1297	-16.50	20240617	877	23.49	20231024	1.67	N	008040	500	705 억		3762198	N	N	5	N	00	N
88	20240816	100224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1086	-18	5	-1.63	538180398	493974	32.65	1093	1110	1083	1435	773	1104	1089.49	2.67	0	-23534	1152	1127	1104	1079	1056	1140	1092	706	331	500	810	1	1	141144600	1533	14.29	0.63	12	0.35	76.00	1720.00	1297	20240617	-16.27	877	20231024	23.83	1297	-16.27	20240617	895	21.34	20240126	1297	-16.27	20240617	877	23.83	20231024	1.67	N	008040	500	705 억		3762198	N	N	5	N	00	N
89	20240816	090225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1100	-4	5	-0.36	24993815	22848	1.51	1093	1110	1093	1435	773	1104	1093.91	2.67	0	5923	1152	1127	1104	1079	1056	1140	1092	706	331	500	810	1	1	141144600	1553	14.47	0.64	12	0.02	76.00	1720.00	1297	20240617	-15.19	877	20231024	25.43	1297	-15.19	20240617	895	22.91	20240126	1297	-15.19	20240617	877	25.43	20231024	1.67	N	008040	500	705 억		3762198	N	N	5	N	00	N
90	20240814	160225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1104	23	2	2.13	1661067301	1508405	181.49	1093	1129	1081	1405	757	1081	1101.20	2.48	0	267780	1120	1100	1083	1063	1046	1099	1062	706	324	500	790	1	1	141144600	1558	14.53	0.64	12	1.07	76.00	1720.00	1297	20240617	-14.88	877	20231024	25.88	1297	-14.88	20240617	895	23.35	20240126	1297	-14.88	20240617	877	25.88	20231024	1.62	N	008040	500	705 억		3494183	N	N	5	N	00	N
91	20240814	150226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1091	10	2	0.93	1564467179	1420730	170.94	1093	1129	1081	1405	757	1081	1101.17	2.48	0	252091	1120	1100	1083	1063	1046	1099	1062	706	324	500	790	1	1	141144600	1540	14.36	0.63	12	1.01	76.00	1720.00	1297	20240617	-15.88	877	20231024	24.40	1297	-15.88	20240617	895	21.90	20240126	1297	-15.88	20240617	877	24.40	20231024	1.62	N	008040	500	705 억		3494183	N	N	773	N	00	N
92	20240814	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1100	19	2	1.76	1436545508	1304020	156.90	1093	1129	1081	1405	757	1081	1101.63	2.48	0	219556	1120	1100	1083	1063	1046	1099	1062	706	324	500	790	1	1	141144600	1553	14.47	0.64	12	0.92	76.00	1720.00	1297	20240617	-15.19	877	20231024	25.43	1297	-15.19	20240617	895	22.91	20240126	1297	-15.19	20240617	877	25.43	20231024	1.62	N	008040	500	705 억		3494183	N	N	773	N	00	N
93	20240814	130227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1095	14	2	1.30	656605504	599081	72.08	1093	1107	1081	1405	757	1081	1096.02	2.48	0	98789	1120	1100	1083	1063	1046	1099	1062	706	324	500	790	1	1	141144600	1546	14.41	0.64	12	0.42	76.00	1720.00	1297	20240617	-15.57	877	20231024	24.86	1297	-15.57	20240617	895	22.35	20240126	1297	-15.57	20240617	877	24.86	20231024	1.62	N	008040	500	705 억		3494183	N	N	773	N	00	N
94	20240814	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1096	15	2	1.39	629039604	573901	69.05	1093	1107	1081	1405	757	1081	1096.08	2.48	0	94529	1120	1100	1083	1063	1046	1099	1062	706	324	500	790	1	1	141144600	1547	14.42	0.64	12	0.41	76.00	1720.00	1297	20240617	-15.50	877	20231024	24.97	1297	-15.50	20240617	895	22.46	20240126	1297	-15.50	20240617	877	24.97	20231024	1.62	N	008040	500	705 억		3494183	N	N	773	N	00	N
95	20240814	110224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1093	12	2	1.11	544982446	496954	59.79	1093	1107	1081	1405	757	1081	1096.65	2.48	0	72567	1120	1100	1083	1063	1046	1099	1062	706	324	500	790	1	1	141144600	1543	14.38	0.64	12	0.35	76.00	1720.00	1297	20240617	-15.73	877	20231024	24.63	1297	-15.73	20240617	895	22.12	20240126	1297	-15.73	20240617	877	24.63	20231024	1.62	N	008040	500	705 억		3494183	N	N	773	N	00	N
96	20240814	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1087	6	2	0.56	383806066	349678	42.07	1093	1107	1081	1405	757	1081	1097.60	2.48	0	51823	1120	1100	1083	1063	1046	1099	1062	706	324	500	790	1	1	141144600	1534	14.30	0.63	12	0.25	76.00	1720.00	1297	20240617	-16.19	877	20231024	23.95	1297	-16.19	20240617	895	21.45	20240126	1297	-16.19	20240617	877	23.95	20231024	1.62	N	008040	500	705 억		3494183	N	N	773	N	00	N
97	20240814	090255	57	100.00	KOSPI		음식료품	N	N	N	N		N	1090	9	2	0.83	6510393	5979	0.72	1093	1094	1084	1405	757	1081	1088.88	2.48	0	-3883	1120	1100	1083	1063	1046	1099	1062	706	324	500	790	1	1	141144600	1538	14.34	0.63	12	0.00	76.00	1720.00	1297	20240617	-15.96	877	20231024	24.29	1297	-15.96	20240617	895	21.79	20240126	1297	-15.96	20240617	877	24.29	20231024	1.62	N	008040	500	705 억		3494183	N	N	773	N	00	N
98	20240813	160224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1081	3	2	0.28	896053553	827143	131.56	1081	1103	1066	1401	755	1078	1083.31	2.50	0	-36597	1104	1091	1081	1068	1058	1086	1063	706	323	500	790	1	1	141144600	1526	14.22	0.63	12	0.59	76.00	1720.00	1297	20240617	-16.65	877	20231024	23.26	1297	-16.65	20240617	895	20.78	20240126	1297	-16.65	20240617	877	23.26	20231024	1.57	N	008040	500	705 억		3531238	N	N	773	N	00	N
99	20240813	150223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1085	7	2	0.65	861578374	795248	126.48	1081	1103	1066	1401	755	1078	1083.41	2.50	0	-28553	1104	1091	1081	1068	1058	1086	1063	706	323	500	790	1	1	141144600	1531	14.28	0.63	12	0.56	76.00	1720.00	1297	20240617	-16.35	877	20231024	23.72	1297	-16.35	20240617	895	21.23	20240126	1297	-16.35	20240617	877	23.72	20231024	1.57	N	008040	500	705 억		3531238	N	N	6600	N	00	N
100	20240813	140223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1073	-5	5	-0.46	761989916	702686	111.76	1081	1103	1066	1401	755	1078	1084.40	2.50	0	-19241	1104	1091	1081	1068	1058	1086	1063	706	323	500	790	1	1	141144600	1514	14.12	0.62	12	0.50	76.00	1720.00	1297	20240617	-17.27	877	20231024	22.35	1297	-17.27	20240617	895	19.89	20240126	1297	-17.27	20240617	877	22.35	20231024	1.57	N	008040	500	705 억		3531238	N	N	6600	N	00	N
101	20240813	130225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1072	-6	5	-0.56	738066577	680359	108.21	1081	1103	1066	1401	755	1078	1084.82	2.50	0	-10687	1104	1091	1081	1068	1058	1086	1063	706	323	500	790	1	1	141144600	1513	14.11	0.62	12	0.48	76.00	1720.00	1297	20240617	-17.35	877	20231024	22.23	1297	-17.35	20240617	895	19.78	20240126	1297	-17.35	20240617	877	22.23	20231024	1.57	N	008040	500	705 억		3531238	N	N	6600	N	00	N
102	20240813	120224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	-8	5	-0.74	707739281	652014	103.70	1081	1103	1066	1401	755	1078	1085.47	2.50	0	-13661	1104	1091	1081	1068	1058	1086	1063	706	323	500	790	1	1	141144600	1510	14.08	0.62	12	0.46	76.00	1720.00	1297	20240617	-17.50	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1297	-17.50	20240617	877	22.01	20231024	1.57	N	008040	500	705 억		3531238	N	N	6600	N	00	N
103	20240813	110223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1079	1	2	0.09	568044456	521976	83.02	1081	1103	1077	1401	755	1078	1088.26	2.50	0	41527	1104	1091	1081	1068	1058	1086	1063	706	323	500	790	1	1	141144600	1523	14.20	0.63	12	0.37	76.00	1720.00	1297	20240617	-16.81	877	20231024	23.03	1297	-16.81	20240617	895	20.56	20240126	1297	-16.81	20240617	877	23.03	20231024	1.57	N	008040	500	705 억		3531238	N	N	6600	N	00	N
104	20240813	100223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1087	9	2	0.83	429520821	394034	62.67	1081	1103	1077	1401	755	1078	1090.06	2.50	0	28895	1104	1091	1081	1068	1058	1086	1063	706	323	500	790	1	1	141144600	1534	14.30	0.63	12	0.28	76.00	1720.00	1297	20240617	-16.19	877	20231024	23.95	1297	-16.19	20240617	895	21.45	20240126	1297	-16.19	20240617	877	23.95	20231024	1.57	N	008040	500	705 억		3531238	N	N	6600	N	00	N
105	20240813	090223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1094	16	2	1.48	23562935	21601	3.44	1081	1097	1081	1401	755	1078	1090.83	2.50	0	-6193	1104	1091	1081	1068	1058	1086	1063	706	323	500	790	1	1	141144600	1544	14.39	0.64	12	0.02	76.00	1720.00	1297	20240617	-15.65	877	20231024	24.74	1297	-15.65	20240617	895	22.23	20240126	1297	-15.65	20240617	877	24.74	20231024	1.57	N	008040	500	705 억		3531238	N	N	6600	N	00	N
106	20240812	160222	57	100.00	KOSPI		음식료품	N	N	N	N		N	1078	0	3	0.00	671794235	620064	13.24	1079	1094	1071	1401	755	1078	1083.43	2.43	0	90573	1186	1131	1103	1048	1020	1118	1035	706	323	500	790	1	1	141144600	1522	14.18	0.63	12	0.44	76.00	1720.00	1297	20240617	-16.89	877	20231024	22.92	1297	-16.89	20240617	895	20.45	20240126	1297	-16.89	20240617	877	22.92	20231024	1.46	N	008040	500	705 억		3431423	N	N	6600	N	00	N
107	20240812	150225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1083	5	2	0.46	589415613	543809	11.61	1079	1094	1071	1401	755	1078	1083.87	2.43	0	86141	1186	1131	1103	1048	1020	1118	1035	706	323	500	790	1	1	141144600	1529	14.25	0.63	12	0.39	76.00	1720.00	1297	20240617	-16.50	877	20231024	23.49	1297	-16.50	20240617	895	21.01	20240126	1297	-16.50	20240617	877	23.49	20231024	1.46	N	008040	500	705 억		3431423	N	N	0	N	00	N
108	20240812	140224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1083	5	2	0.46	510495096	470897	10.05	1079	1094	1071	1401	755	1078	1084.09	2.43	0	70086	1186	1131	1103	1048	1020	1118	1035	706	323	500	790	1	1	141144600	1529	14.25	0.63	12	0.33	76.00	1720.00	1297	20240617	-16.50	877	20231024	23.49	1297	-16.50	20240617	895	21.01	20240126	1297	-16.50	20240617	877	23.49	20231024	1.46	N	008040	500	705 억		3431423	N	N	0	N	00	N
109	20240812	130221	57	100.00	KOSPI		음식료품	N	N	N	N		N	1085	7	2	0.65	454317856	419073	8.95	1079	1094	1071	1401	755	1078	1084.10	2.43	0	68496	1186	1131	1103	1048	1020	1118	1035	706	323	500	790	1	1	141144600	1531	14.28	0.63	12	0.30	76.00	1720.00	1297	20240617	-16.35	877	20231024	23.72	1297	-16.35	20240617	895	21.23	20240126	1297	-16.35	20240617	877	23.72	20231024	1.46	N	008040	500	705 억		3431423	N	N	0	N	00	N
110	20240812	120223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1085	7	2	0.65	405603307	374187	7.99	1079	1094	1071	1401	755	1078	1083.96	2.43	0	72231	1186	1131	1103	1048	1020	1118	1035	706	323	500	790	1	1	141144600	1531	14.28	0.63	12	0.27	76.00	1720.00	1297	20240617	-16.35	877	20231024	23.72	1297	-16.35	20240617	895	21.23	20240126	1297	-16.35	20240617	877	23.72	20231024	1.46	N	008040	500	705 억		3431423	N	N	0	N	00	N
111	20240812	110221	57	100.00	KOSPI		음식료품	N	N	N	N		N	1085	7	2	0.65	357714177	330069	7.05	1079	1094	1071	1401	755	1078	1083.76	2.43	0	63687	1186	1131	1103	1048	1020	1118	1035	706	323	500	790	1	1	141144600	1531	14.28	0.63	12	0.23	76.00	1720.00	1297	20240617	-16.35	877	20231024	23.72	1297	-16.35	20240617	895	21.23	20240126	1297	-16.35	20240617	877	23.72	20231024	1.46	N	008040	500	705 억		3431423	N	N	0	N	00	N
112	20240812	100221	57	100.00	KOSPI		음식료품	N	N	N	N		N	1089	11	2	1.02	291971843	269517	5.75	1079	1094	1071	1401	755	1078	1083.32	2.43	0	60700	1186	1131	1103	1048	1020	1118	1035	706	323	500	790	1	1	141144600	1537	14.33	0.63	12	0.19	76.00	1720.00	1297	20240617	-16.04	877	20231024	24.17	1297	-16.04	20240617	895	21.68	20240126	1297	-16.04	20240617	877	24.17	20231024	1.46	N	008040	500	705 억		3431423	N	N	0	N	00	N
113	20240812	090219	57	100.00	KOSPI		음식료품	N	N	N	N		N	1082	4	2	0.37	10305529	9548	0.20	1079	1086	1079	1401	755	1078	1079.34	2.43	0	184	1186	1131	1103	1048	1020	1118	1035	706	323	500	790	1	1	141144600	1527	14.24	0.63	12	0.01	76.00	1720.00	1297	20240617	-16.58	877	20231024	23.38	1297	-16.58	20240617	895	20.89	20240126	1297	-16.58	20240617	877	23.38	20231024	1.46	N	008040	500	705 억		3431423	N	N	0	N	00	N
114	20240809	160220	57	100.00	KOSPI		음식료품	N	N	N	N		N	1078	4	2	0.37	5208700797	4658657	352.70	1080	1158	1075	1396	752	1074	1118.07	2.59	0	-222094	1128	1100	1070	1042	1012	1086	1028	706	322	500	790	1	1	141144600	1522	14.18	0.63	12	3.30	76.00	1720.00	1297	20240617	-16.89	877	20231024	22.92	1297	-16.89	20240617	895	20.45	20240126	1297	-16.89	20240617	877	22.92	20231024	1.49	N	008040	500	705 억		3651369	N	N	0	N	00	N
115	20240809	150223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1082	8	2	0.74	5069196069	4529436	342.92	1080	1158	1075	1396	752	1074	1119.17	2.59	0	-238031	1128	1100	1070	1042	1012	1086	1028	706	322	500	790	1	1	141144600	1527	14.24	0.63	12	3.21	76.00	1720.00	1297	20240617	-16.58	877	20231024	23.38	1297	-16.58	20240617	895	20.89	20240126	1297	-16.58	20240617	877	23.38	20231024	1.49	N	008040	500	705 억		3651369	N	N	0	N	00	N
116	20240809	140223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1082	8	2	0.74	4949168772	4418503	334.52	1080	1158	1075	1396	752	1074	1120.10	2.59	0	-245632	1128	1100	1070	1042	1012	1086	1028	706	322	500	790	1	1	141144600	1527	14.24	0.63	12	3.13	76.00	1720.00	1297	20240617	-16.58	877	20231024	23.38	1297	-16.58	20240617	895	20.89	20240126	1297	-16.58	20240617	877	23.38	20231024	1.49	N	008040	500	705 억		3651369	N	N	0	N	00	N
117	20240809	130223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1093	19	2	1.77	4697595542	4186674	316.97	1080	1158	1075	1396	752	1074	1122.04	2.59	0	-263786	1128	1100	1070	1042	1012	1086	1028	706	322	500	790	1	1	141144600	1543	14.38	0.64	12	2.97	76.00	1720.00	1297	20240617	-15.73	877	20231024	24.63	1297	-15.73	20240617	895	22.12	20240126	1297	-15.73	20240617	877	24.63	20231024	1.49	N	008040	500	705 억		3651369	N	N	0	N	00	N
118	20240809	120222	57	100.00	KOSPI		음식료품	N	N	N	N		N	1097	23	2	2.14	4570635942	4070709	308.19	1080	1158	1075	1396	752	1074	1122.81	2.59	0	-255285	1128	1100	1070	1042	1012	1086	1028	706	322	500	790	1	1	141144600	1548	14.43	0.64	12	2.88	76.00	1720.00	1297	20240617	-15.42	877	20231024	25.09	1297	-15.42	20240617	895	22.57	20240126	1297	-15.42	20240617	877	25.09	20231024	1.49	N	008040	500	705 억		3651369	N	N	0	N	00	N
119	20240809	110220	57	100.00	KOSPI		음식료품	N	N	N	N		N	1095	21	2	1.96	4341858303	3861423	292.34	1080	1158	1075	1396	752	1074	1124.42	2.59	0	-221542	1128	1100	1070	1042	1012	1086	1028	706	322	500	790	1	1	141144600	1546	14.41	0.64	12	2.74	76.00	1720.00	1297	20240617	-15.57	877	20231024	24.86	1297	-15.57	20240617	895	22.35	20240126	1297	-15.57	20240617	877	24.86	20231024	1.49	N	008040	500	705 억		3651369	N	N	0	N	00	N
120	20240809	100224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1097	23	2	2.14	747643093	681934	51.63	1080	1109	1075	1396	752	1074	1096.36	2.59	0	15678	1128	1100	1070	1042	1012	1086	1028	706	322	500	790	1	1	141144600	1548	14.43	0.64	12	0.48	76.00	1720.00	1297	20240617	-15.42	877	20231024	25.09	1297	-15.42	20240617	895	22.57	20240126	1297	-15.42	20240617	877	25.09	20231024	1.49	N	008040	500	705 억		3651369	N	N	0	N	00	N
121	20240809	090220	57	100.00	KOSPI		음식료품	N	N	N	N		N	1080	6	2	0.56	24876161	22942	1.74	1080	1097	1080	1396	752	1074	1084.31	2.59	0	7258	1128	1100	1070	1042	1012	1086	1028	706	322	500	790	1	1	141144600	1524	14.21	0.63	12	0.02	76.00	1720.00	1297	20240617	-16.73	877	20231024	23.15	1297	-16.73	20240617	895	20.67	20240126	1297	-16.73	20240617	877	23.15	20231024	1.49	N	008040	500	705 억		3651369	N	N	0	N	00	N
122	20240808	160218	57	100.00	KOSPI		음식료품	N	N	N	N		N	1074	-11	5	-1.01	1411721856	1318488	103.76	1090	1098	1040	1410	760	1085	1070.70	2.73	0	-148697	1132	1108	1062	1038	992	1120	1050	706	325	500	800	1	1	141144600	1516	14.13	0.62	12	0.93	76.00	1720.00	1297	20240617	-17.19	877	20231024	22.46	1297	-17.19	20240617	895	20.00	20240126	1297	-17.19	20240617	877	22.46	20231024	1.54	N	008040	500	705 억		3859369	N	N	191	N	00	N
123	20240808	150221	57	100.00	KOSPI		음식료품	N	N	N	N		N	1097	12	2	1.11	1230218363	1151468	90.62	1090	1097	1040	1410	760	1085	1068.39	2.73	0	-97910	1132	1108	1062	1038	992	1120	1050	706	325	500	800	1	1	141144600	1548	14.43	0.64	12	0.82	76.00	1720.00	1297	20240617	-15.42	877	20231024	25.09	1297	-15.42	20240617	895	22.57	20240126	1297	-15.42	20240617	877	25.09	20231024	1.54	N	008040	500	705 억		3859369	N	N	191	N	00	N
124	20240808	140222	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	-15	5	-1.38	1024676787	961190	75.64	1090	1090	1040	1410	760	1085	1066.05	2.73	0	-93916	1132	1108	1062	1038	992	1120	1050	706	325	500	800	1	1	141144600	1510	14.08	0.62	12	0.68	76.00	1720.00	1297	20240617	-17.50	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1297	-17.50	20240617	877	22.01	20231024	1.54	N	008040	500	705 억		3859369	N	N	191	N	00	N
125	20240808	130221	57	100.00	KOSPI		음식료품	N	N	N	N		N	1065	-20	5	-1.84	923645712	866614	68.20	1090	1090	1040	1410	760	1085	1065.81	2.73	0	-124989	1132	1108	1062	1038	992	1120	1050	706	325	500	800	1	1	141144600	1503	14.01	0.62	12	0.61	76.00	1720.00	1297	20240617	-17.89	877	20231024	21.44	1297	-17.89	20240617	895	18.99	20240126	1297	-17.89	20240617	877	21.44	20231024	1.54	N	008040	500	705 억		3859369	N	N	191	N	00	N
126	20240808	120224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	-15	5	-1.38	886079984	831424	65.43	1090	1090	1040	1410	760	1085	1065.74	2.73	0	-123539	1132	1108	1062	1038	992	1120	1050	706	325	500	800	1	1	141144600	1510	14.08	0.62	12	0.59	76.00	1720.00	1297	20240617	-17.50	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1297	-17.50	20240617	877	22.01	20231024	1.54	N	008040	500	705 억		3859369	N	N	191	N	00	N
127	20240808	110221	57	100.00	KOSPI		음식료품	N	N	N	N		N	1067	-18	5	-1.66	816747681	766560	60.33	1090	1090	1040	1410	760	1085	1065.47	2.73	0	-126901	1132	1108	1062	1038	992	1120	1050	706	325	500	800	1	1	141144600	1506	14.04	0.62	12	0.54	76.00	1720.00	1297	20240617	-17.73	877	20231024	21.66	1297	-17.73	20240617	895	19.22	20240126	1297	-17.73	20240617	877	21.66	20231024	1.54	N	008040	500	705 억		3859369	N	N	191	N	00	N
128	20240808	100219	57	100.00	KOSPI		음식료품	N	N	N	N		N	1060	-25	5	-2.30	745113684	699175	55.02	1090	1090	1040	1410	760	1085	1065.70	2.73	0	-114861	1132	1108	1062	1038	992	1120	1050	706	325	500	800	1	1	141144600	1496	13.95	0.62	12	0.50	76.00	1720.00	1297	20240617	-18.27	877	20231024	20.87	1297	-18.27	20240617	895	18.44	20240126	1297	-18.27	20240617	877	20.87	20231024	1.54	N	008040	500	705 억		3859369	N	N	191	N	00	N
129	20240808	090219	57	100.00	KOSPI		음식료품	N	N	N	N		N	1081	-4	5	-0.37	230959599	214661	16.89	1090	1090	1040	1410	760	1085	1075.93	2.73	0	-44712	1132	1108	1062	1038	992	1120	1050	706	325	500	800	1	1	141144600	1526	14.22	0.63	12	0.15	76.00	1720.00	1297	20240617	-16.65	877	20231024	23.26	1297	-16.65	20240617	895	20.78	20240126	1297	-16.65	20240617	877	23.26	20231024	1.54	N	008040	500	705 억		3859369	N	N	191	N	00	N
130	20240807	160215	57	100.00	KOSPI		음식료품	N	N	N	N		N	1085	60	2	5.85	1307877416	1236317	90.41	1020	1086	1016	1332	718	1025	1057.32	2.57	0	243396	1064	1044	1018	998	972	1054	1008	706	307	500	750	1	1	141144600	1531	14.28	0.63	12	0.88	76.00	1720.00	1297	20240617	-16.35	877	20231024	23.72	1297	-16.35	20240617	895	21.23	20240126	1297	-16.35	20240617	877	23.72	20231024	1.61	N	008040	500	705 억		3622919	N	N	191	N	00	N
131	20240807	150218	57	100.00	KOSPI		음식료품	N	N	N	N		N	1063	38	2	3.71	1010724135	959528	70.17	1020	1069	1016	1332	718	1025	1053.36	2.57	0	213027	1064	1044	1018	998	972	1054	1008	706	307	500	750	1	1	141144600	1500	13.99	0.62	12	0.68	76.00	1720.00	1297	20240617	-18.04	877	20231024	21.21	1297	-18.04	20240617	895	18.77	20240126	1297	-18.04	20240617	877	21.21	20231024	1.61	N	008040	500	705 억		3622919	N	N	0	N	00	N
132	20240807	140221	57	100.00	KOSPI		음식료품	N	N	N	N		N	1063	38	2	3.71	933939186	887088	64.87	1020	1069	1016	1332	718	1025	1052.81	2.57	0	222492	1064	1044	1018	998	972	1054	1008	706	307	500	750	1	1	141144600	1500	13.99	0.62	12	0.63	76.00	1720.00	1297	20240617	-18.04	877	20231024	21.21	1297	-18.04	20240617	895	18.77	20240126	1297	-18.04	20240617	877	21.21	20231024	1.61	N	008040	500	705 억		3622919	N	N	0	N	00	N
133	20240807	130220	57	100.00	KOSPI		음식료품	N	N	N	N		N	1056	31	2	3.02	761455479	724742	53.00	1020	1065	1016	1332	718	1025	1050.66	2.57	0	193419	1064	1044	1018	998	972	1054	1008	706	307	500	750	1	1	141144600	1490	13.89	0.61	12	0.51	76.00	1720.00	1297	20240617	-18.58	877	20231024	20.41	1297	-18.58	20240617	895	17.99	20240126	1297	-18.58	20240617	877	20.41	20231024	1.61	N	008040	500	705 억		3622919	N	N	0	N	00	N
134	20240807	120221	57	100.00	KOSPI		음식료품	N	N	N	N		N	1059	34	2	3.32	736250406	700899	51.26	1020	1065	1016	1332	718	1025	1050.44	2.57	0	193200	1064	1044	1018	998	972	1054	1008	706	307	500	750	1	1	141144600	1495	13.93	0.62	12	0.50	76.00	1720.00	1297	20240617	-18.35	877	20231024	20.75	1297	-18.35	20240617	895	18.32	20240126	1297	-18.35	20240617	877	20.75	20231024	1.61	N	008040	500	705 억		3622919	N	N	0	N	00	N
135	20240807	110217	57	100.00	KOSPI		음식료품	N	N	N	N		N	1060	35	2	3.41	656079488	625161	45.72	1020	1065	1016	1332	718	1025	1049.46	2.57	0	194998	1064	1044	1018	998	972	1054	1008	706	307	500	750	1	1	141144600	1496	13.95	0.62	12	0.44	76.00	1720.00	1297	20240617	-18.27	877	20231024	20.87	1297	-18.27	20240617	895	18.44	20240126	1297	-18.27	20240617	877	20.87	20231024	1.61	N	008040	500	705 억		3622919	N	N	0	N	00	N
136	20240807	100218	57	100.00	KOSPI		음식료품	N	N	N	N		N	1055	30	2	2.93	343190271	329530	24.10	1020	1057	1016	1332	718	1025	1041.45	2.57	0	66401	1064	1044	1018	998	972	1054	1008	706	307	500	750	1	1	141144600	1489	13.88	0.61	12	0.23	76.00	1720.00	1297	20240617	-18.66	877	20231024	20.30	1297	-18.66	20240617	895	17.88	20240126	1297	-18.66	20240617	877	20.30	20231024	1.61	N	008040	500	705 억		3622919	N	N	0	N	00	N
137	20240807	090219	57	100.00	KOSPI		음식료품	N	N	N	N		N	1020	-5	5	-0.49	20678223	20280	1.48	1020	1030	1019	1332	718	1025	1019.64	2.57	0	13277	1064	1044	1018	998	972	1054	1008	706	307	500	750	1	1	141144600	1440	13.42	0.59	12	0.01	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.61	N	008040	500	705 억		3622919	N	N	0	N	00	N
138	20240806	160217	57	100.00	KOSPI		음식료품	N	N	N	N		N	1025	22	2	2.19	1381571235	1351312	69.85	992	1038	992	1303	703	1003	1022.44	2.58	0	-27799	1079	1040	1010	971	941	1026	957	706	300	500	740	1	1	141144600	1447	13.49	0.60	12	0.96	76.00	1720.00	1297	20240617	-20.97	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1297	-20.97	20240617	877	16.88	20231024	1.58	N	008040	500	705 억		3636941	N	N	0	N	00	N
139	20240806	150219	57	100.00	KOSPI		음식료품	N	N	N	N		N	1022	19	2	1.89	1267496774	1240295	64.11	992	1038	992	1303	703	1003	1021.98	2.58	0	-11665	1079	1040	1010	971	941	1026	957	706	300	500	740	1	1	141144600	1442	13.45	0.59	12	0.88	76.00	1720.00	1297	20240617	-21.20	877	20231024	16.53	1297	-21.20	20240617	895	14.19	20240126	1297	-21.20	20240617	877	16.53	20231024	1.58	N	008040	500	705 억		3636941	N	N	0	N	00	N
140	20240806	140217	57	100.00	KOSPI		음식료품	N	N	N	N		N	1015	12	2	1.20	1154990754	1129633	58.39	992	1038	992	1303	703	1003	1022.50	2.58	0	4320	1079	1040	1010	971	941	1026	957	706	300	500	740	1	1	141144600	1433	13.36	0.59	12	0.80	76.00	1720.00	1297	20240617	-21.74	877	20231024	15.74	1297	-21.74	20240617	895	13.41	20240126	1297	-21.74	20240617	877	15.74	20231024	1.58	N	008040	500	705 억		3636941	N	N	0	N	00	N
141	20240806	130218	57	100.00	KOSPI		음식료품	N	N	N	N		N	1019	16	2	1.60	1095874478	1071465	55.38	992	1038	992	1303	703	1003	1022.84	2.58	0	31740	1079	1040	1010	971	941	1026	957	706	300	500	740	1	1	141144600	1438	13.41	0.59	12	0.76	76.00	1720.00	1297	20240617	-21.43	877	20231024	16.19	1297	-21.43	20240617	895	13.85	20240126	1297	-21.43	20240617	877	16.19	20231024	1.58	N	008040	500	705 억		3636941	N	N	0	N	00	N
142	20240806	120219	57	100.00	KOSPI		음식료품	N	N	N	N		N	1014	11	2	1.10	1045679113	1022105	52.83	992	1038	992	1303	703	1003	1023.13	2.58	0	32718	1079	1040	1010	971	941	1026	957	706	300	500	740	1	1	141144600	1431	13.34	0.59	12	0.72	76.00	1720.00	1297	20240617	-21.82	877	20231024	15.62	1297	-21.82	20240617	895	13.30	20240126	1297	-21.82	20240617	877	15.62	20231024	1.58	N	008040	500	705 억		3636941	N	N	0	N	00	N
143	20240806	110218	57	100.00	KOSPI		음식료품	N	N	N	N		N	1020	17	2	1.69	862508905	842064	43.53	992	1038	992	1303	703	1003	1024.36	2.58	0	-1841	1079	1040	1010	971	941	1026	957	706	300	500	740	1	1	141144600	1440	13.42	0.59	12	0.60	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.58	N	008040	500	705 억		3636941	N	N	0	N	00	N
144	20240806	100216	57	100.00	KOSPI		음식료품	N	N	N	N		N	1032	29	2	2.89	589438301	575202	29.73	992	1038	992	1303	703	1003	1024.87	2.58	0	51950	1079	1040	1010	971	941	1026	957	706	300	500	740	1	1	141144600	1457	13.58	0.60	12	0.41	76.00	1720.00	1297	20240617	-20.43	877	20231024	17.67	1297	-20.43	20240617	895	15.31	20240126	1297	-20.43	20240617	877	17.67	20231024	1.58	N	008040	500	705 억		3636941	N	N	0	N	00	N
145	20240806	090216	57	100.00	KOSPI		음식료품	N	N	N	N		N	1011	8	2	0.80	49693868	49712	2.57	992	1025	992	1303	703	1003	999.41	2.58	0	14335	1079	1040	1010	971	941	1026	957	706	300	500	740	1	1	141144600	1427	13.30	0.59	12	0.04	76.00	1720.00	1297	20240617	-22.05	877	20231024	15.28	1297	-22.05	20240617	895	12.96	20240126	1297	-22.05	20240617	877	15.28	20231024	1.58	N	008040	500	705 억		3636941	N	N	0	N	00	N
146	20240805	160215	57	100.00	KOSPI		음식료품	N	N	N	N		N	1003	-54	5	-5.11	1954592871	1924028	189.91	1044	1049	980	1374	740	1057	1015.91	2.58	0	3574	1085	1070	1045	1030	1005	1078	1038	706	317	500	780	1	1	141144600	1416	13.20	0.58	12	1.36	76.00	1720.00	1297	20240617	-22.67	877	20231024	14.37	1297	-22.67	20240617	895	12.07	20240126	1297	-22.67	20240617	877	14.37	20231024	1.60	N	008040	500	705 억		3635272	N	N	186	N	00	N
147	20240805	150216	57	100.00	KOSPI		음식료품	N	N	N	N		N	1011	-46	5	-4.35	1810167284	1780046	175.70	1044	1049	980	1374	740	1057	1016.90	2.58	0	-39106	1085	1070	1045	1030	1005	1078	1038	706	317	500	780	1	1	141144600	1427	13.30	0.59	12	1.26	76.00	1720.00	1297	20240617	-22.05	877	20231024	15.28	1297	-22.05	20240617	895	12.96	20240126	1297	-22.05	20240617	877	15.28	20231024	1.60	N	008040	500	705 억		3635272	N	N	186	N	00	N
148	20240805	140217	57	100.00	KOSPI		음식료품	N	N	N	N		N	1016	-41	5	-3.88	1305749736	1277121	126.06	1044	1049	1012	1374	740	1057	1022.39	2.58	0	-14407	1085	1070	1045	1030	1005	1078	1038	706	317	500	780	1	1	141144600	1434	13.37	0.59	12	0.90	76.00	1720.00	1297	20240617	-21.67	877	20231024	15.85	1297	-21.67	20240617	895	13.52	20240126	1297	-21.67	20240617	877	15.85	20231024	1.60	N	008040	500	705 억		3635272	N	N	186	N	00	N
149	20240805	130216	57	100.00	KOSPI		음식료품	N	N	N	N		N	1025	-32	5	-3.03	1029603207	1005869	99.28	1044	1049	1012	1374	740	1057	1023.56	2.58	0	-80871	1085	1070	1045	1030	1005	1078	1038	706	317	500	780	1	1	141144600	1447	13.49	0.60	12	0.71	76.00	1720.00	1297	20240617	-20.97	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1297	-20.97	20240617	877	16.88	20231024	1.60	N	008040	500	705 억		3635272	N	N	186	N	00	N
150	20240805	120216	57	100.00	KOSPI		음식료품	N	N	N	N		N	1025	-32	5	-3.03	886695310	865901	85.47	1044	1049	1012	1374	740	1057	1023.98	2.58	0	-120121	1085	1070	1045	1030	1005	1078	1038	706	317	500	780	1	1	141144600	1447	13.49	0.60	12	0.61	76.00	1720.00	1297	20240617	-20.97	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1297	-20.97	20240617	877	16.88	20231024	1.60	N	008040	500	705 억		3635272	N	N	186	N	00	N
151	20240805	110220	57	100.00	KOSPI		음식료품	N	N	N	N		N	1020	-37	5	-3.50	778130779	760269	75.04	1044	1045	1012	1374	740	1057	1023.45	2.58	0	-136239	1085	1070	1045	1030	1005	1078	1038	706	317	500	780	1	1	141144600	1440	13.42	0.59	12	0.54	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.60	N	008040	500	705 억		3635272	N	N	186	N	00	N
152	20240805	100217	57	100.00	KOSPI		음식료품	N	N	N	N		N	1021	-36	5	-3.41	397707238	386055	38.10	1044	1045	1021	1374	740	1057	1030.11	2.58	0	-55180	1085	1070	1045	1030	1005	1078	1038	706	317	500	780	1	1	141144600	1441	13.43	0.59	12	0.27	76.00	1720.00	1297	20240617	-21.28	877	20231024	16.42	1297	-21.28	20240617	895	14.08	20240126	1297	-21.28	20240617	877	16.42	20231024	1.60	N	008040	500	705 억		3635272	N	N	186	N	00	N
153	20240805	090215	57	100.00	KOSPI		음식료품	N	N	N	N		N	1032	-25	5	-2.37	47977746	46171	4.56	1044	1045	1032	1374	740	1057	1038.74	2.58	0	10615	1085	1070	1045	1030	1005	1078	1038	706	317	500	780	1	1	141144600	1457	13.58	0.60	12	0.03	76.00	1720.00	1297	20240617	-20.43	877	20231024	17.67	1297	-20.43	20240617	895	15.31	20240126	1297	-20.43	20240617	877	17.67	20231024	1.60	N	008040	500	705 억		3635272	N	N	186	N	00	N
154	20240802	160213	57	100.00	KOSPI		음식료품	N	N	N	N		N	1057	5	2	0.48	1054048512	1003802	197.57	1047	1060	1020	1367	737	1052	1050.03	2.58	0	-60402	1066	1058	1047	1039	1028	1063	1044	706	315	500	770	1	1	141144600	1492	13.91	0.61	12	0.71	76.00	1720.00	1297	20240617	-18.50	877	20231024	20.52	1297	-18.50	20240617	895	18.10	20240126	1297	-18.50	20240617	877	20.52	20231024	1.61	N	008040	500	705 억		3640129	N	N	186	N	00	N
155	20240802	150212	57	100.00	KOSPI		음식료품	N	N	N	N		N	1057	5	2	0.48	879392703	838443	165.03	1047	1060	1020	1367	737	1052	1048.83	2.58	0	-61449	1066	1058	1047	1039	1028	1063	1044	706	315	500	770	1	1	141144600	1492	13.91	0.61	12	0.59	76.00	1720.00	1297	20240617	-18.50	877	20231024	20.52	1297	-18.50	20240617	895	18.10	20240126	1297	-18.50	20240617	877	20.52	20231024	1.61	N	008040	500	705 억		3640129	N	N	0	N	00	N
156	20240802	140214	57	100.00	KOSPI		음식료품	N	N	N	N		N	1058	6	2	0.57	663186215	633425	124.67	1047	1060	1020	1367	737	1052	1046.96	2.58	0	-16193	1066	1058	1047	1039	1028	1063	1044	706	315	500	770	1	1	141144600	1493	13.92	0.62	12	0.45	76.00	1720.00	1297	20240617	-18.43	877	20231024	20.64	1297	-18.43	20240617	895	18.21	20240126	1297	-18.43	20240617	877	20.64	20231024	1.61	N	008040	500	705 억		3640129	N	N	0	N	00	N
157	20240802	130213	57	100.00	KOSPI		음식료품	N	N	N	N		N	1043	-9	5	-0.86	490589687	469402	92.39	1047	1058	1020	1367	737	1052	1045.08	2.58	0	-56935	1066	1058	1047	1039	1028	1063	1044	706	315	500	770	1	1	141144600	1472	13.72	0.61	12	0.33	76.00	1720.00	1297	20240617	-19.58	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1297	-19.58	20240617	877	18.93	20231024	1.61	N	008040	500	705 억		3640129	N	N	0	N	00	N
158	20240802	120215	57	100.00	KOSPI		음식료품	N	N	N	N		N	1041	-11	5	-1.05	461002504	440962	86.79	1047	1058	1020	1367	737	1052	1045.39	2.58	0	-58837	1066	1058	1047	1039	1028	1063	1044	706	315	500	770	1	1	141144600	1469	13.70	0.61	12	0.31	76.00	1720.00	1297	20240617	-19.74	877	20231024	18.70	1297	-19.74	20240617	895	16.31	20240126	1297	-19.74	20240617	877	18.70	20231024	1.61	N	008040	500	705 억		3640129	N	N	0	N	00	N
159	20240802	110215	57	100.00	KOSPI		음식료품	N	N	N	N		N	1048	-4	5	-0.38	387422402	370407	72.91	1047	1058	1020	1367	737	1052	1045.88	2.58	0	-40717	1066	1058	1047	1039	1028	1063	1044	706	315	500	770	1	1	141144600	1479	13.79	0.61	12	0.26	76.00	1720.00	1297	20240617	-19.20	877	20231024	19.50	1297	-19.20	20240617	895	17.09	20240126	1297	-19.20	20240617	877	19.50	20231024	1.61	N	008040	500	705 억		3640129	N	N	0	N	00	N
160	20240802	100213	57	100.00	KOSPI		음식료품	N	N	N	N		N	1047	-5	5	-0.48	265326430	253592	49.91	1047	1058	1020	1367	737	1052	1046.19	2.58	0	-18856	1066	1058	1047	1039	1028	1063	1044	706	315	500	770	1	1	141144600	1478	13.78	0.61	12	0.18	76.00	1720.00	1297	20240617	-19.28	877	20231024	19.38	1297	-19.28	20240617	895	16.98	20240126	1297	-19.28	20240617	877	19.38	20231024	1.61	N	008040	500	705 억		3640129	N	N	0	N	00	N
161	20240802	090216	57	100.00	KOSPI		음식료품	N	N	N	N		N	1042	-10	5	-0.95	25172223	24031	4.73	1047	1048	1042	1367	737	1052	1046.68	2.58	0	-12203	1066	1058	1047	1039	1028	1063	1044	706	315	500	770	1	1	141144600	1471	13.71	0.61	12	0.02	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	877	18.81	20231024	1.61	N	008040	500	705 억		3640129	N	N	0	N	00	N
162	20240801	160213	57	100.00	KOSPI		음식료품	N	N	N	N		N	1052	8	2	0.77	532428420	507377	98.28	1049	1055	1036	1357	731	1044	1049.37	2.54	0	59679	1062	1053	1036	1027	1010	1057	1031	706	313	500	770	1	1	141144600	1485	13.84	0.61	12	0.36	76.00	1720.00	1297	20240617	-18.89	877	20231024	19.95	1297	-18.89	20240617	895	17.54	20240126	1297	-18.89	20240617	877	19.95	20231024	1.63	N	008040	500	705 억		3584160	N	N	768	N	00	N
163	20240801	150214	57	100.00	KOSPI		음식료품	N	N	N	N		N	1050	6	2	0.57	503020238	479377	92.86	1049	1055	1036	1357	731	1044	1049.33	2.54	0	59837	1062	1053	1036	1027	1010	1057	1031	706	313	500	770	1	1	141144600	1482	13.82	0.61	12	0.34	76.00	1720.00	1297	20240617	-19.04	877	20231024	19.73	1297	-19.04	20240617	895	17.32	20240126	1297	-19.04	20240617	877	19.73	20231024	1.63	N	008040	500	705 억		3584160	N	N	768	N	00	N
164	20240801	140216	57	100.00	KOSPI		음식료품	N	N	N	N		N	1050	6	2	0.57	425479914	405549	78.56	1049	1055	1036	1357	731	1044	1049.15	2.54	0	59821	1062	1053	1036	1027	1010	1057	1031	706	313	500	770	1	1	141144600	1482	13.82	0.61	12	0.29	76.00	1720.00	1297	20240617	-19.04	877	20231024	19.73	1297	-19.04	20240617	895	17.32	20240126	1297	-19.04	20240617	877	19.73	20231024	1.63	N	008040	500	705 억		3584160	N	N	768	N	00	N
165	20240801	130214	57	100.00	KOSPI		음식료품	N	N	N	N		N	1053	9	2	0.86	360541505	343700	66.58	1049	1055	1036	1357	731	1044	1049.01	2.54	0	56134	1062	1053	1036	1027	1010	1057	1031	706	313	500	770	1	1	141144600	1486	13.86	0.61	12	0.24	76.00	1720.00	1297	20240617	-18.81	877	20231024	20.07	1297	-18.81	20240617	895	17.65	20240126	1297	-18.81	20240617	877	20.07	20231024	1.63	N	008040	500	705 억		3584160	N	N	768	N	00	N
166	20240801	120214	57	100.00	KOSPI		음식료품	N	N	N	N		N	1050	6	2	0.57	330546097	315149	61.05	1049	1055	1036	1357	731	1044	1048.86	2.54	0	51778	1062	1053	1036	1027	1010	1057	1031	706	313	500	770	1	1	141144600	1482	13.82	0.61	12	0.22	76.00	1720.00	1297	20240617	-19.04	877	20231024	19.73	1297	-19.04	20240617	895	17.32	20240126	1297	-19.04	20240617	877	19.73	20231024	1.63	N	008040	500	705 억		3584160	N	N	768	N	00	N
167	20240801	110215	57	100.00	KOSPI		음식료품	N	N	N	N		N	1050	6	2	0.57	220598023	210382	40.75	1049	1055	1036	1357	731	1044	1048.57	2.54	0	37663	1062	1053	1036	1027	1010	1057	1031	706	313	500	770	1	1	141144600	1482	13.82	0.61	12	0.15	76.00	1720.00	1297	20240617	-19.04	877	20231024	19.73	1297	-19.04	20240617	895	17.32	20240126	1297	-19.04	20240617	877	19.73	20231024	1.63	N	008040	500	705 억		3584160	N	N	768	N	00	N
168	20240801	100214	57	100.00	KOSPI		음식료품	N	N	N	N		N	1045	1	2	0.10	132781239	126514	24.51	1049	1055	1036	1357	731	1044	1049.56	2.54	0	36303	1062	1053	1036	1027	1010	1057	1031	706	313	500	770	1	1	141144600	1475	13.75	0.61	12	0.09	76.00	1720.00	1297	20240617	-19.43	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1297	-19.43	20240617	877	19.16	20231024	1.63	N	008040	500	705 억		3584160	N	N	768	N	00	N
169	20240801	090212	57	100.00	KOSPI		음식료품	N	N	N	N		N	1048	4	2	0.38	5097632	4872	0.94	1049	1049	1040	1357	731	1044	1046.56	2.54	0	-2284	1062	1053	1036	1027	1010	1057	1031	706	313	500	770	1	1	141144600	1479	13.79	0.61	12	0.00	76.00	1720.00	1297	20240617	-19.20	877	20231024	19.50	1297	-19.20	20240617	895	17.09	20240126	1297	-19.20	20240617	877	19.50	20231024	1.63	N	008040	500	705 억		3584160	N	N	768	N	00	N