KissMeData/027740/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160356	57	100.00	KOSPI		음식료품	N	N	N	N	N	1147	2	2	0.17	235469280	205758	85.21	1150	1152	1135	1488	802	1145	1144.40	0.95	0	41045	1194	1169	1125	1100	1056	1182	1113	318	343	500	800	1	1	63511228	728	71.69	1.48	12	0.32	16.00	777.00	1640	20221121	-30.06	1003	20230726	14.36	1632	-29.72	20230613	1003	14.36	20230726	1640	-30.06	20221121	1003	14.36	20230726	0.13	N	027740	500	317 억	603999	N	N	23	N	N
3	20230731	150357	57	100.00	KOSPI		음식료품	N	N	N	N	N	1150	5	2	0.44	220212925	192471	79.71	1150	1152	1135	1488	802	1145	1144.14	0.95	0	40755	1194	1169	1125	1100	1056	1182	1113	318	343	500	800	1	1	63511228	730	71.88	1.48	12	0.30	16.00	777.00	1640	20221121	-29.88	1003	20230726	14.66	1632	-29.53	20230613	1003	14.66	20230726	1640	-29.88	20221121	1003	14.66	20230726	0.13	N	027740	500	317 억	603999	N	N	23	N	N
4	20230731	140356	57	100.00	KOSPI		음식료품	N	N	N	N	N	1142	-3	5	-0.26	198467911	173539	71.87	1150	1150	1135	1488	802	1145	1143.65	0.95	0	40201	1194	1169	1125	1100	1056	1182	1113	318	343	500	800	1	1	63511228	725	71.38	1.47	12	0.27	16.00	777.00	1640	20221121	-30.37	1003	20230726	13.86	1632	-30.02	20230613	1003	13.86	20230726	1640	-30.37	20221121	1003	13.86	20230726	0.13	N	027740	500	317 억	603999	N	N	23	N	N
5	20230731	130359	57	100.00	KOSPI		음식료품	N	N	N	N	N	1144	-1	5	-0.09	161126415	140884	58.34	1150	1150	1135	1488	802	1145	1143.68	0.95	0	27693	1194	1169	1125	1100	1056	1182	1113	318	343	500	800	1	1	63511228	727	71.50	1.47	12	0.22	16.00	777.00	1640	20221121	-30.24	1003	20230726	14.06	1632	-29.90	20230613	1003	14.06	20230726	1640	-30.24	20221121	1003	14.06	20230726	0.13	N	027740	500	317 억	603999	N	N	23	N	N
6	20230731	120401	57	100.00	KOSPI		음식료품	N	N	N	N	N	1146	1	2	0.09	140455032	122823	50.86	1150	1150	1135	1488	802	1145	1143.56	0.95	0	23961	1194	1169	1125	1100	1056	1182	1113	318	343	500	800	1	1	63511228	728	71.62	1.47	12	0.19	16.00	777.00	1640	20221121	-30.12	1003	20230726	14.26	1632	-29.78	20230613	1003	14.26	20230726	1640	-30.12	20221121	1003	14.26	20230726	0.13	N	027740	500	317 억	603999	N	N	23	N	N
7	20230731	110402	57	100.00	KOSPI		음식료품	N	N	N	N	N	1146	1	2	0.09	114332806	100003	41.41	1150	1150	1135	1488	802	1145	1143.29	0.95	0	19181	1194	1169	1125	1100	1056	1182	1113	318	343	500	800	1	1	63511228	728	71.62	1.47	12	0.16	16.00	777.00	1640	20221121	-30.12	1003	20230726	14.26	1632	-29.78	20230613	1003	14.26	20230726	1640	-30.12	20221121	1003	14.26	20230726	0.13	N	027740	500	317 억	603999	N	N	23	N	N
8	20230731	100401	57	100.00	KOSPI		음식료품	N	N	N	N	N	1147	2	2	0.17	74032492	64785	26.83	1150	1150	1135	1488	802	1145	1142.74	0.95	0	8781	1194	1169	1125	1100	1056	1182	1113	318	343	500	800	1	1	63511228	728	71.69	1.48	12	0.10	16.00	777.00	1640	20221121	-30.06	1003	20230726	14.36	1632	-29.72	20230613	1003	14.36	20230726	1640	-30.06	20221121	1003	14.36	20230726	0.13	N	027740	500	317 억	603999	N	N	23	N	N
9	20230731	090358	57	100.00	KOSPI		음식료품	N	N	N	N	N	1148	3	2	0.26	4465214	3883	1.61	1150	1150	1148	1488	802	1145	1149.99	0.95	0	-4017	1194	1169	1125	1100	1056	1182	1113	318	343	500	800	1	1	63511228	729	71.75	1.48	12	0.01	16.00	777.00	1640	20221121	-30.00	1003	20230726	14.46	1632	-29.66	20230613	1003	14.46	20230726	1640	-30.00	20221121	1003	14.46	20230726	0.13	N	027740	500	317 억	603999	N	N	23	N	N
10	20230728	160358	57	100.00	KOSPI		음식료품	N	N	N	N	N	1145	11	2	0.97	270860371	239702	54.73	1106	1150	1081	1474	794	1134	1129.97	0.87	0	41264	1210	1171	1117	1078	1024	1145	1052	318	340	500	790	1	1	63511228	727	71.56	1.47	12	0.38	16.00	777.00	1640	20221121	-30.18	1003	20230726	14.16	1632	-29.84	20230613	1003	14.16	20230726	1640	-30.18	20221121	1003	14.16	20230726	0.17	N	027740	500	317 억	550328	N	N	23	N	N
11	20230728	150357	57	100.00	KOSPI		음식료품	N	N	N	N	N	1145	11	2	0.97	260442021	230607	52.66	1106	1150	1081	1474	794	1134	1129.38	0.87	0	38203	1210	1171	1117	1078	1024	1145	1052	318	340	500	790	1	1	63511228	727	71.56	1.47	12	0.36	16.00	777.00	1640	20221121	-30.18	1003	20230726	14.16	1632	-29.84	20230613	1003	14.16	20230726	1640	-30.18	20221121	1003	14.16	20230726	0.17	N	027740	500	317 억	550328	N	N	0	N	N
12	20230728	140357	57	100.00	KOSPI		음식료품	N	N	N	N	N	1146	12	2	1.06	217414154	193081	44.09	1106	1149	1081	1474	794	1134	1126.03	0.87	0	34192	1210	1171	1117	1078	1024	1145	1052	318	340	500	790	1	1	63511228	728	71.62	1.47	12	0.30	16.00	777.00	1640	20221121	-30.12	1003	20230726	14.26	1632	-29.78	20230613	1003	14.26	20230726	1640	-30.12	20221121	1003	14.26	20230726	0.17	N	027740	500	317 억	550328	N	N	0	N	N
13	20230728	130358	57	100.00	KOSPI		음식료품	N	N	N	N	N	1138	4	2	0.35	205829414	182949	41.77	1106	1149	1081	1474	794	1134	1125.06	0.87	0	29421	1210	1171	1117	1078	1024	1145	1052	318	340	500	790	1	1	63511228	723	71.12	1.46	12	0.29	16.00	777.00	1640	20221121	-30.61	1003	20230726	13.46	1632	-30.27	20230613	1003	13.46	20230726	1640	-30.61	20221121	1003	13.46	20230726	0.17	N	027740	500	317 억	550328	N	N	0	N	N
14	20230728	120355	57	100.00	KOSPI		음식료품	N	N	N	N	N	1144	10	2	0.88	182302243	162363	37.07	1106	1148	1081	1474	794	1134	1122.81	0.87	0	26184	1210	1171	1117	1078	1024	1145	1052	318	340	500	790	1	1	63511228	727	71.50	1.47	12	0.26	16.00	777.00	1640	20221121	-30.24	1003	20230726	14.06	1632	-29.90	20230613	1003	14.06	20230726	1640	-30.24	20221121	1003	14.06	20230726	0.17	N	027740	500	317 억	550328	N	N	0	N	N
15	20230728	110359	57	100.00	KOSPI		음식료품	N	N	N	N	N	1140	6	2	0.53	153504868	137209	31.33	1106	1142	1081	1474	794	1134	1118.77	0.87	0	30890	1210	1171	1117	1078	1024	1145	1052	318	340	500	790	1	1	63511228	724	71.25	1.47	12	0.22	16.00	777.00	1640	20221121	-30.49	1003	20230726	13.66	1632	-30.15	20230613	1003	13.66	20230726	1640	-30.49	20221121	1003	13.66	20230726	0.17	N	027740	500	317 억	550328	N	N	0	N	N
16	20230728	100356	57	100.00	KOSPI		음식료품	N	N	N	N	N	1121	-13	5	-1.15	97901809	88032	20.10	1106	1133	1081	1474	794	1134	1112.12	0.87	0	12048	1210	1171	1117	1078	1024	1145	1052	318	340	500	790	1	1	63511228	712	70.06	1.44	12	0.14	16.00	777.00	1640	20221121	-31.65	1003	20230726	11.76	1632	-31.31	20230613	1003	11.76	20230726	1640	-31.65	20221121	1003	11.76	20230726	0.17	N	027740	500	317 억	550328	N	N	0	N	N
17	20230728	090358	57	100.00	KOSPI		음식료품	N	N	N	N	N	1105	-29	5	-2.56	39912606	36235	8.27	1106	1120	1081	1474	794	1134	1101.49	0.87	0	-337	1210	1171	1117	1078	1024	1145	1052	318	340	500	790	1	1	63511228	702	69.06	1.42	12	0.06	16.00	777.00	1640	20221121	-32.62	1003	20230726	10.17	1632	-32.29	20230613	1003	10.17	20230726	1640	-32.62	20221121	1003	10.17	20230726	0.17	N	027740	500	317 억	550328	N	N	0	N	N
18	20230727	160357	57	100.00	KOSPI		음식료품	N	N	N	N	N	1134	13	2	1.16	487741129	437519	19.67	1156	1156	1063	1457	785	1121	1114.79	0.89	412353	-3555	1318	1219	1111	1012	904	1165	958	318	336	500	780	1	1	63511228	720	70.88	1.46	12	0.69	16.00	777.00	1640	20221121	-30.85	1003	20230726	13.06	1632	-30.51	20230613	1003	13.06	20230726	1640	-30.85	20221121	1003	13.06	20230726	0.15	N	027740	500	317 억	565489	N	N	0	N	N
19	20230727	150356	57	100.00	KOSPI		음식료품	N	N	N	N	N	1134	13	2	1.16	469031461	420934	18.93	1156	1156	1063	1457	785	1121	1114.26	0.89	412353	-4887	1318	1219	1111	1012	904	1165	958	318	336	500	780	1	1	63511228	720	70.88	1.46	12	0.66	16.00	777.00	1640	20221121	-30.85	1003	20230726	13.06	1632	-30.51	20230613	1003	13.06	20230726	1640	-30.85	20221121	1003	13.06	20230726	0.15	N	027740	500	317 억	565489	N	N	0	N	N
20	20230727	140353	57	100.00	KOSPI		음식료품	N	N	N	N	N	1134	13	2	1.16	437573169	393147	17.68	1156	1156	1063	1457	785	1121	1113.00	0.89	412353	-7650	1318	1219	1111	1012	904	1165	958	318	336	500	780	1	1	63511228	720	70.88	1.46	12	0.62	16.00	777.00	1640	20221121	-30.85	1003	20230726	13.06	1632	-30.51	20230613	1003	13.06	20230726	1640	-30.85	20221121	1003	13.06	20230726	0.15	N	027740	500	317 억	565489	N	N	0	N	N
21	20230727	130355	57	100.00	KOSPI		음식료품	N	N	N	N	N	1121	0	3	0.00	388118760	349235	15.70	1156	1156	1063	1457	785	1121	1111.34	0.89	412353	-4595	1318	1219	1111	1012	904	1165	958	318	336	500	780	1	1	63511228	712	70.06	1.44	12	0.55	16.00	777.00	1640	20221121	-31.65	1003	20230726	11.76	1632	-31.31	20230613	1003	11.76	20230726	1640	-31.65	20221121	1003	11.76	20230726	0.15	N	027740	500	317 억	565489	N	N	0	N	N
22	20230727	120357	57	100.00	KOSPI		음식료품	N	N	N	N	N	1121	0	3	0.00	345278202	310746	13.97	1156	1156	1063	1457	785	1121	1111.13	0.89	412353	3875	1318	1219	1111	1012	904	1165	958	318	336	500	780	1	1	63511228	712	70.06	1.44	12	0.49	16.00	777.00	1640	20221121	-31.65	1003	20230726	11.76	1632	-31.31	20230613	1003	11.76	20230726	1640	-31.65	20221121	1003	11.76	20230726	0.15	N	027740	500	317 억	565489	N	N	0	N	N
23	20230727	110355	57	100.00	KOSPI		음식료품	N	N	N	N	N	1130	9	2	0.80	265946454	240088	10.79	1156	1156	1063	1457	785	1121	1107.70	0.89	412353	43688	1318	1219	1111	1012	904	1165	958	318	336	500	780	1	1	63511228	718	70.62	1.45	12	0.38	16.00	777.00	1640	20221121	-31.10	1003	20230726	12.66	1632	-30.76	20230613	1003	12.66	20230726	1640	-31.10	20221121	1003	12.66	20230726	0.15	N	027740	500	317 억	565489	N	N	0	N	N
24	20230727	100355	57	100.00	KOSPI		음식료품	N	N	N	N	N	1124	3	2	0.27	214253490	194095	8.73	1156	1156	1063	1457	785	1121	1103.86	0.89	412353	21339	1318	1219	1111	1012	904	1165	958	318	336	500	780	1	1	63511228	714	70.25	1.45	12	0.31	16.00	777.00	1640	20221121	-31.46	1003	20230726	12.06	1632	-31.13	20230613	1003	12.06	20230726	1640	-31.46	20221121	1003	12.06	20230726	0.15	N	027740	500	317 억	565489	N	N	0	N	N
25	20230727	090355	57	100.00	KOSPI		음식료품	N	N	N	N	N	1065	-56	5	-5.00	55022074	51059	2.30	1156	1156	1063	1457	785	1121	1077.62	0.89	412353	10657	1318	1219	1111	1012	904	1165	958	318	336	500	780	1	1	63511228	676	66.56	1.37	12	0.08	16.00	777.00	1640	20221121	-35.06	1003	20230726	6.18	1632	-34.74	20230613	1003	6.18	20230726	1640	-35.06	20221121	1003	6.18	20230726	0.15	N	027740	500	317 억	565489	N	N	0	N	N
26	20230726	160353	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1121	-81	5	-6.74	2387187101	2215162	588.67	1201	1210	1003	1562	842	1202	1077.66	0.24	0	392975	1269	1235	1215	1181	1161	1225	1171	318	360	500	840	1	1	63511228	712	70.06	1.44	12	3.49	16.00	777.00	1640	20221121	-31.65	1003	20230726	11.76	1632	-31.31	20230613	1003	11.76	20230726	1640	-31.65	20221121	1003	11.76	20230726	0.18	N	027740	500	317 억	153136	N	N	0	N	N
27	20230726	150355	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1108	-94	5	-7.82	2353570723	2184862	580.62	1201	1210	1003	1562	842	1202	1077.22	0.24	0	398798	1269	1235	1215	1181	1161	1225	1171	318	360	500	840	1	1	63511228	704	69.25	1.43	12	3.44	16.00	777.00	1640	20221121	-32.44	1003	20230726	10.47	1632	-32.11	20230613	1003	10.47	20230726	1640	-32.44	20221121	1003	10.47	20230726	0.18	N	027740	500	317 억	153136	N	N	0	N	N
28	20230726	140356	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1087	-115	5	-9.57	2236436556	2078040	552.23	1201	1210	1003	1562	842	1202	1076.22	0.24	0	350649	1269	1235	1215	1181	1161	1225	1171	318	360	500	840	1	1	63511228	690	67.94	1.40	12	3.27	16.00	777.00	1640	20221121	-33.72	1003	20230726	8.37	1632	-33.39	20230613	1003	8.37	20230726	1640	-33.72	20221121	1003	8.37	20230726	0.18	N	027740	500	317 억	153136	N	N	0	N	N
29	20230726	130352	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1082	-120	5	-9.98	2068382746	1923358	511.12	1201	1210	1003	1562	842	1202	1075.40	0.24	0	351958	1269	1235	1215	1181	1161	1225	1171	318	360	500	840	1	1	63511228	687	67.62	1.39	12	3.03	16.00	777.00	1640	20221121	-34.02	1003	20230726	7.88	1632	-33.70	20230613	1003	7.88	20230726	1640	-34.02	20221121	1003	7.88	20230726	0.18	N	027740	500	317 억	153136	N	N	0	N	N
30	20230726	120355	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1085	-117	5	-9.73	1885483380	1754171	466.16	1201	1210	1003	1562	842	1202	1074.86	0.24	0	420093	1269	1235	1215	1181	1161	1225	1171	318	360	500	840	1	1	63511228	689	67.81	1.40	12	2.76	16.00	777.00	1640	20221121	-33.84	1003	20230726	8.18	1632	-33.52	20230613	1003	8.18	20230726	1640	-33.84	20221121	1003	8.18	20230726	0.18	N	027740	500	317 억	153136	N	N	0	N	N
31	20230726	110352	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1094	-108	5	-8.99	1661395076	1547298	411.19	1201	1210	1003	1562	842	1202	1073.74	0.24	0	431689	1269	1235	1215	1181	1161	1225	1171	318	360	500	840	1	1	63511228	695	68.38	1.41	12	2.44	16.00	777.00	1640	20221121	-33.29	1003	20230726	9.07	1632	-32.97	20230613	1003	9.07	20230726	1640	-33.29	20221121	1003	9.07	20230726	0.18	N	027740	500	317 억	153136	N	N	0	N	N
32	20230726	100356	57	100.00	KOSPI	신저가	음식료품	N	N	N	N	N	1050	-152	5	-12.65	801090029	737062	195.87	1201	1210	1003	1562	842	1202	1086.87	0.24	0	214598	1269	1235	1215	1181	1161	1225	1171	318	360	500	840	1	1	63511228	667	65.62	1.35	12	1.16	16.00	777.00	1640	20221121	-35.98	1003	20230726	4.69	1632	-35.66	20230613	1003	4.69	20230726	1640	-35.98	20221121	1003	4.69	20230726	0.18	N	027740	500	317 억	153136	N	N	0	N	N
33	20230726	090351	57	100.00	KOSPI		음식료품	N	N	N	N	N	1190	-12	5	-1.00	20505097	17107	4.55	1201	1210	1190	1562	842	1202	1198.64	0.24	0	-5885	1269	1235	1215	1181	1161	1225	1171	318	360	500	840	1	1	63511228	756	74.38	1.53	12	0.03	16.00	777.00	1640	20221121	-27.44	1100	20220928	8.18	1632	-27.08	20230613	1140	4.39	20230103	1640	-27.44	20221121	1100	8.18	20220928	0.18	N	027740	500	317 억	153136	N	N	0	N	N
34	20230725	160351	57	100.00	KOSPI		음식료품	N	N	N	N	N	1202	-4	5	-0.33	452369488	375035	44.71	1249	1249	1195	1567	845	1206	1206.21	0.26	0	-12558	1338	1271	1233	1166	1128	1253	1148	318	361	500	840	1	1	63511228	763	75.12	1.55	12	0.59	16.00	777.00	1640	20221121	-26.71	1100	20220928	9.27	1632	-26.35	20230613	1140	5.44	20230103	1640	-26.71	20221121	1100	9.27	20220928	0.21	N	027740	500	317 억	167078	N	N	0	N	N
35	20230725	150348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1207	1	2	0.08	434082639	359834	42.90	1249	1249	1195	1567	845	1206	1206.34	0.26	0	-12934	1338	1271	1233	1166	1128	1253	1148	318	361	500	840	1	1	63511228	767	75.44	1.55	12	0.57	16.00	777.00	1640	20221121	-26.40	1100	20220928	9.73	1632	-26.04	20230613	1140	5.88	20230103	1640	-26.40	20221121	1100	9.73	20220928	0.21	N	027740	500	317 억	167078	N	N	0	N	N
36	20230725	140349	57	100.00	KOSPI		음식료품	N	N	N	N	N	1206	0	3	0.00	378248610	313520	37.38	1249	1249	1195	1567	845	1206	1206.46	0.26	0	-1051	1338	1271	1233	1166	1128	1253	1148	318	361	500	840	1	1	63511228	766	75.38	1.55	12	0.49	16.00	777.00	1640	20221121	-26.46	1100	20220928	9.64	1632	-26.10	20230613	1140	5.79	20230103	1640	-26.46	20221121	1100	9.64	20220928	0.21	N	027740	500	317 억	167078	N	N	0	N	N
37	20230725	130352	57	100.00	KOSPI		음식료품	N	N	N	N	N	1209	3	2	0.25	338033220	280221	33.41	1249	1249	1195	1567	845	1206	1206.31	0.26	0	-1051	1338	1271	1233	1166	1128	1253	1148	318	361	500	840	1	1	63511228	768	75.56	1.56	12	0.44	16.00	777.00	1640	20221121	-26.28	1100	20220928	9.91	1632	-25.92	20230613	1140	6.05	20230103	1640	-26.28	20221121	1100	9.91	20220928	0.21	N	027740	500	317 억	167078	N	N	0	N	N
38	20230725	120351	57	100.00	KOSPI		음식료품	N	N	N	N	N	1214	8	2	0.66	300575543	249261	29.72	1249	1249	1195	1567	845	1206	1205.87	0.26	0	-2049	1338	1271	1233	1166	1128	1253	1148	318	361	500	840	1	1	63511228	771	75.88	1.56	12	0.39	16.00	777.00	1640	20221121	-25.98	1100	20220928	10.36	1632	-25.61	20230613	1140	6.49	20230103	1640	-25.98	20221121	1100	10.36	20220928	0.21	N	027740	500	317 억	167078	N	N	0	N	N
39	20230725	110350	57	100.00	KOSPI		음식료품	N	N	N	N	N	1197	-9	5	-0.75	250617147	207756	24.77	1249	1249	1195	1567	845	1206	1206.31	0.26	0	-7544	1338	1271	1233	1166	1128	1253	1148	318	361	500	840	1	1	63511228	760	74.81	1.54	12	0.33	16.00	777.00	1640	20221121	-27.01	1100	20220928	8.82	1632	-26.65	20230613	1140	5.00	20230103	1640	-27.01	20221121	1100	8.82	20220928	0.21	N	027740	500	317 억	167078	N	N	0	N	N
40	20230725	100350	57	100.00	KOSPI		음식료품	N	N	N	N	N	1206	0	3	0.00	187248837	154963	18.48	1249	1249	1200	1567	845	1206	1208.35	0.26	0	7045	1338	1271	1233	1166	1128	1253	1148	318	361	500	840	1	1	63511228	766	75.38	1.55	12	0.24	16.00	777.00	1640	20221121	-26.46	1100	20220928	9.64	1632	-26.10	20230613	1140	5.79	20230103	1640	-26.46	20221121	1100	9.64	20220928	0.21	N	027740	500	317 억	167078	N	N	0	N	N
41	20230725	090349	57	100.00	KOSPI		음식료품	N	N	N	N	N	1203	-3	5	-0.25	40353901	33186	3.96	1249	1249	1201	1567	845	1206	1215.99	0.26	0	-8398	1338	1271	1233	1166	1128	1253	1148	318	361	500	840	1	1	63511228	764	75.19	1.55	12	0.05	16.00	777.00	1640	20221121	-26.65	1100	20220928	9.36	1632	-26.29	20230613	1140	5.53	20230103	1640	-26.65	20221121	1100	9.36	20220928	0.21	N	027740	500	317 억	167078	N	N	0	N	N
42	20230724	160350	57	100.00	KOSPI		음식료품	N	N	N	N	N	1206	-81	5	-6.29	1015550148	837202	160.99	1287	1300	1195	1673	901	1287	1213.00	0.31	0	-22671	1340	1313	1300	1273	1260	1307	1267	318	386	500	900	1	1	63511228	766	75.38	1.55	12	1.32	16.00	777.00	1640	20221121	-26.46	1100	20220928	9.64	1632	-26.10	20230613	1140	5.79	20230103	1640	-26.46	20221121	1100	9.64	20220928	0.21	N	027740	500	317 억	199540	N	N	0	N	N
43	20230724	150348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1215	-72	5	-5.59	991841174	817601	157.23	1287	1300	1195	1673	901	1287	1213.08	0.31	0	-21176	1340	1313	1300	1273	1260	1307	1267	318	386	500	900	1	1	63511228	772	75.94	1.56	12	1.29	16.00	777.00	1640	20221121	-25.91	1100	20220928	10.45	1632	-25.55	20230613	1140	6.58	20230103	1640	-25.91	20221121	1100	10.45	20220928	0.21	N	027740	500	317 억	199540	N	N	0	N	N
44	20230724	140347	57	100.00	KOSPI		음식료품	N	N	N	N	N	1202	-85	5	-6.60	920421110	758411	145.84	1287	1300	1195	1673	901	1287	1213.59	0.31	0	-21679	1340	1313	1300	1273	1260	1307	1267	318	386	500	900	1	1	63511228	763	75.12	1.55	12	1.19	16.00	777.00	1640	20221121	-26.71	1100	20220928	9.27	1632	-26.35	20230613	1140	5.44	20230103	1640	-26.71	20221121	1100	9.27	20220928	0.21	N	027740	500	317 억	199540	N	N	0	N	N
45	20230724	130349	57	100.00	KOSPI		음식료품	N	N	N	N	N	1201	-86	5	-6.68	813328519	669300	128.71	1287	1300	1195	1673	901	1287	1215.16	0.31	0	-26578	1340	1313	1300	1273	1260	1307	1267	318	386	500	900	1	1	63511228	763	75.06	1.55	12	1.05	16.00	777.00	1640	20221121	-26.77	1100	20220928	9.18	1632	-26.41	20230613	1140	5.35	20230103	1640	-26.77	20221121	1100	9.18	20220928	0.21	N	027740	500	317 억	199540	N	N	0	N	N
46	20230724	120348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1199	-88	5	-6.84	676281395	555286	106.78	1287	1300	1195	1673	901	1287	1217.86	0.31	0	4988	1340	1313	1300	1273	1260	1307	1267	318	386	500	900	1	1	63511228	761	74.94	1.54	12	0.87	16.00	777.00	1640	20221121	-26.89	1100	20220928	9.00	1632	-26.53	20230613	1140	5.18	20230103	1640	-26.89	20221121	1100	9.00	20220928	0.21	N	027740	500	317 억	199540	N	N	0	N	N
47	20230724	110351	57	100.00	KOSPI		음식료품	N	N	N	N	N	1208	-79	5	-6.14	535354215	437917	84.21	1287	1300	1198	1673	901	1287	1222.46	0.31	0	14270	1340	1313	1300	1273	1260	1307	1267	318	386	500	900	1	1	63511228	767	75.50	1.55	12	0.69	16.00	777.00	1640	20221121	-26.34	1100	20220928	9.82	1632	-25.98	20230613	1140	5.96	20230103	1640	-26.34	20221121	1100	9.82	20220928	0.21	N	027740	500	317 억	199540	N	N	0	N	N
48	20230724	100346	57	100.00	KOSPI		음식료품	N	N	N	N	N	1222	-65	5	-5.05	316321175	256481	49.32	1287	1300	1200	1673	901	1287	1233.25	0.31	0	22262	1340	1313	1300	1273	1260	1307	1267	318	386	500	900	1	1	63511228	776	76.38	1.57	12	0.40	16.00	777.00	1640	20221121	-25.49	1100	20220928	11.09	1632	-25.12	20230613	1140	7.19	20230103	1640	-25.49	20221121	1100	11.09	20220928	0.21	N	027740	500	317 억	199540	N	N	0	N	N
49	20230724	090348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1294	7	2	0.54	15189812	11788	2.27	1287	1300	1287	1673	901	1287	1288.62	0.31	0	-539	1340	1313	1300	1273	1260	1307	1267	318	386	500	900	1	1	63511228	822	80.88	1.67	12	0.02	16.00	777.00	1640	20221121	-21.10	1100	20220928	17.64	1632	-20.71	20230613	1140	13.51	20230103	1640	-21.10	20221121	1100	17.64	20220928	0.21	N	027740	500	317 억	199540	N	N	0	N	N
50	20230721	160345	57	100.00	KOSPI		음식료품	N	N	N	N	N	1287	-38	5	-2.87	674139623	519995	303.63	1327	1327	1287	1722	928	1325	1296.43	0.33	0	-9616	1359	1341	1328	1310	1297	1351	1320	318	397	500	920	1	1	63511228	817	80.44	1.66	12	0.82	16.00	777.00	1640	20221121	-21.52	1100	20220928	17.00	1632	-21.14	20230613	1140	12.89	20230103	1640	-21.52	20221121	1100	17.00	20220928	0.21	N	027740	500	317 억	209947	N	N	14	N	N
51	20230721	150348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1289	-36	5	-2.72	619797089	477807	278.99	1327	1327	1288	1722	928	1325	1297.17	0.33	0	-9660	1359	1341	1328	1310	1297	1351	1320	318	397	500	920	1	1	63511228	819	80.56	1.66	12	0.75	16.00	777.00	1640	20221121	-21.40	1100	20220928	17.18	1632	-21.02	20230613	1140	13.07	20230103	1640	-21.40	20221121	1100	17.18	20220928	0.21	N	027740	500	317 억	209947	N	N	14	N	N
52	20230721	140346	57	100.00	KOSPI		음식료품	N	N	N	N	N	1291	-34	5	-2.57	497229266	382759	223.49	1327	1327	1288	1722	928	1325	1299.07	0.33	0	-9747	1359	1341	1328	1310	1297	1351	1320	318	397	500	920	1	1	63511228	820	80.69	1.66	12	0.60	16.00	777.00	1640	20221121	-21.28	1100	20220928	17.36	1632	-20.89	20230613	1140	13.25	20230103	1640	-21.28	20221121	1100	17.36	20220928	0.21	N	027740	500	317 억	209947	N	N	14	N	N
53	20230721	130346	57	100.00	KOSPI		음식료품	N	N	N	N	N	1295	-30	5	-2.26	442641131	340517	198.83	1327	1327	1288	1722	928	1325	1299.91	0.33	0	-9879	1359	1341	1328	1310	1297	1351	1320	318	397	500	920	1	1	63511228	822	80.94	1.67	12	0.54	16.00	777.00	1640	20221121	-21.04	1100	20220928	17.73	1632	-20.65	20230613	1140	13.60	20230103	1640	-21.04	20221121	1100	17.73	20220928	0.21	N	027740	500	317 억	209947	N	N	14	N	N
54	20230721	120350	57	100.00	KOSPI		음식료품	N	N	N	N	N	1293	-32	5	-2.42	369646894	284112	165.89	1327	1327	1288	1722	928	1325	1301.06	0.33	0	-8854	1359	1341	1328	1310	1297	1351	1320	318	397	500	920	1	1	63511228	821	80.81	1.66	12	0.45	16.00	777.00	1640	20221121	-21.16	1100	20220928	17.55	1632	-20.77	20230613	1140	13.42	20230103	1640	-21.16	20221121	1100	17.55	20220928	0.21	N	027740	500	317 억	209947	N	N	14	N	N
55	20230721	110348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1300	-25	5	-1.89	277530704	212911	124.32	1327	1327	1290	1722	928	1325	1303.51	0.33	0	-4516	1359	1341	1328	1310	1297	1351	1320	318	397	500	920	1	1	63511228	826	81.25	1.67	12	0.34	16.00	777.00	1640	20221121	-20.73	1100	20220928	18.18	1632	-20.34	20230613	1140	14.04	20230103	1640	-20.73	20221121	1100	18.18	20220928	0.21	N	027740	500	317 억	209947	N	N	14	N	N
56	20230721	100348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1304	-21	5	-1.58	153293230	117233	68.45	1327	1327	1301	1722	928	1325	1307.59	0.33	0	-5130	1359	1341	1328	1310	1297	1351	1320	318	397	500	920	1	1	63511228	828	81.50	1.68	12	0.18	16.00	777.00	1640	20221121	-20.49	1100	20220928	18.55	1632	-20.10	20230613	1140	14.39	20230103	1640	-20.49	20221121	1100	18.55	20220928	0.21	N	027740	500	317 억	209947	N	N	14	N	N
57	20230721	090349	57	100.00	KOSPI		음식료품	N	N	N	N	N	1320	-5	5	-0.38	3903321	2952	1.72	1327	1327	1317	1722	928	1325	1322.26	0.33	0	-1371	1359	1341	1328	1310	1297	1351	1320	318	397	500	920	1	1	63511228	838	82.50	1.70	12	0.00	16.00	777.00	1640	20221121	-19.51	1100	20220928	20.00	1632	-19.12	20230613	1140	15.79	20230103	1640	-19.51	20221121	1100	20.00	20220928	0.21	N	027740	500	317 억	209947	N	N	14	N	N
58	20230720	160346	57	100.00	KOSPI		음식료품	N	N	N	N	N	1325	-5	5	-0.38	227125634	171044	39.48	1320	1346	1315	1729	931	1330	1327.88	0.34	0	-4855	1401	1365	1347	1311	1293	1356	1302	318	399	500	930	1	1	63511228	842	82.81	1.71	12	0.27	16.00	777.00	1640	20221121	-19.21	1100	20220928	20.45	1632	-18.81	20230613	1140	16.23	20230103	1640	-19.21	20221121	1100	20.45	20220928	0.22	N	027740	500	317 억	214803	N	N	14	N	N
59	20230720	150345	57	100.00	KOSPI		음식료품	N	N	N	N	N	1325	-5	5	-0.38	210472326	158478	36.58	1320	1346	1315	1729	931	1330	1328.09	0.34	0	-4870	1401	1365	1347	1311	1293	1356	1302	318	399	500	930	1	1	63511228	842	82.81	1.71	12	0.25	16.00	777.00	1640	20221121	-19.21	1100	20220928	20.45	1632	-18.81	20230613	1140	16.23	20230103	1640	-19.21	20221121	1100	20.45	20220928	0.22	N	027740	500	317 억	214803	N	N	20	N	N
60	20230720	140345	57	100.00	KOSPI		음식료품	N	N	N	N	N	1328	-2	5	-0.15	180667536	136007	31.39	1320	1346	1315	1729	931	1330	1328.37	0.34	0	-4868	1401	1365	1347	1311	1293	1356	1302	318	399	500	930	1	1	63511228	843	83.00	1.71	12	0.21	16.00	777.00	1640	20221121	-19.02	1100	20220928	20.73	1632	-18.63	20230613	1140	16.49	20230103	1640	-19.02	20221121	1100	20.73	20220928	0.22	N	027740	500	317 억	214803	N	N	20	N	N
61	20230720	130344	57	100.00	KOSPI		음식료품	N	N	N	N	N	1328	-2	5	-0.15	154824437	116555	26.90	1320	1346	1315	1729	931	1330	1328.34	0.34	0	-4868	1401	1365	1347	1311	1293	1356	1302	318	399	500	930	1	1	63511228	843	83.00	1.71	12	0.18	16.00	777.00	1640	20221121	-19.02	1100	20220928	20.73	1632	-18.63	20230613	1140	16.49	20230103	1640	-19.02	20221121	1100	20.73	20220928	0.22	N	027740	500	317 억	214803	N	N	20	N	N
62	20230720	120348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1329	-1	5	-0.08	130678813	98379	22.71	1320	1346	1315	1729	931	1330	1328.32	0.34	0	-4868	1401	1365	1347	1311	1293	1356	1302	318	399	500	930	1	1	63511228	844	83.06	1.71	12	0.15	16.00	777.00	1640	20221121	-18.96	1100	20220928	20.82	1632	-18.57	20230613	1140	16.58	20230103	1640	-18.96	20221121	1100	20.82	20220928	0.22	N	027740	500	317 억	214803	N	N	20	N	N
63	20230720	110347	57	100.00	KOSPI		음식료품	N	N	N	N	N	1330	0	3	0.00	104654462	78812	18.19	1320	1346	1315	1729	931	1330	1327.90	0.34	0	-4815	1401	1365	1347	1311	1293	1356	1302	318	399	500	930	1	1	63511228	845	83.12	1.71	12	0.12	16.00	777.00	1640	20221121	-18.90	1100	20220928	20.91	1632	-18.50	20230613	1140	16.67	20230103	1640	-18.90	20221121	1100	20.91	20220928	0.22	N	027740	500	317 억	214803	N	N	20	N	N
64	20230720	100343	57	100.00	KOSPI		음식료품	N	N	N	N	N	1332	2	2	0.15	77003585	58027	13.39	1320	1346	1315	1729	931	1330	1327.03	0.34	0	-4868	1401	1365	1347	1311	1293	1356	1302	318	399	500	930	1	1	63511228	846	83.25	1.71	12	0.09	16.00	777.00	1640	20221121	-18.78	1100	20220928	21.09	1632	-18.38	20230613	1140	16.84	20230103	1640	-18.78	20221121	1100	21.09	20220928	0.22	N	027740	500	317 억	214803	N	N	20	N	N
65	20230720	090343	57	100.00	KOSPI		음식료품	N	N	N	N	N	1345	15	2	1.13	4879198	3665	0.85	1320	1345	1315	1729	931	1330	1331.30	0.34	0	-722	1401	1365	1347	1311	1293	1356	1302	318	399	500	930	1	1	63511228	854	84.06	1.73	12	0.01	16.00	777.00	1640	20221121	-17.99	1100	20220928	22.27	1632	-17.59	20230613	1140	17.98	20230103	1640	-17.99	20221121	1100	22.27	20220928	0.22	N	027740	500	317 억	214803	N	N	20	N	N
66	20230719	160351	57	100.00	KOSPI		음식료품	N	N	N	N	N	1330	-11	5	-0.82	581080622	431144	29.86	1351	1383	1329	1743	939	1341	1347.77	0.31	0	30850	1439	1390	1350	1301	1261	1414	1325	318	402	500	930	1	1	63511228	845	83.12	1.71	12	0.68	16.00	777.00	1640	20221121	-18.90	1100	20220928	20.91	1632	-18.50	20230613	1140	16.67	20230103	1640	-18.90	20221121	1100	20.91	20220928	0.22	N	027740	500	317 억	195802	N	N	20	N	N
67	20230719	150349	57	100.00	KOSPI		음식료품	N	N	N	N	N	1334	-7	5	-0.52	538035041	398808	27.62	1351	1383	1330	1743	939	1341	1349.11	0.31	0	30850	1439	1390	1350	1301	1261	1414	1325	318	402	500	930	1	1	63511228	847	83.38	1.72	12	0.63	16.00	777.00	1640	20221121	-18.66	1100	20220928	21.27	1632	-18.26	20230613	1140	17.02	20230103	1640	-18.66	20221121	1100	21.27	20220928	0.22	N	027740	500	317 억	195802	N	N	127	N	N
68	20230719	140350	57	100.00	KOSPI		음식료품	N	N	N	N	N	1338	-3	5	-0.22	499260908	369759	25.61	1351	1383	1330	1743	939	1341	1350.23	0.31	0	31255	1439	1390	1350	1301	1261	1414	1325	318	402	500	930	1	1	63511228	850	83.62	1.72	12	0.58	16.00	777.00	1640	20221121	-18.41	1100	20220928	21.64	1632	-18.01	20230613	1140	17.37	20230103	1640	-18.41	20221121	1100	21.64	20220928	0.22	N	027740	500	317 억	195802	N	N	127	N	N
69	20230719	130346	57	100.00	KOSPI		음식료품	N	N	N	N	N	1342	1	2	0.07	477761852	353688	24.49	1351	1383	1330	1743	939	1341	1350.80	0.31	0	34202	1439	1390	1350	1301	1261	1414	1325	318	402	500	930	1	1	63511228	852	83.88	1.73	12	0.56	16.00	777.00	1640	20221121	-18.17	1100	20220928	22.00	1632	-17.77	20230613	1140	17.72	20230103	1640	-18.17	20221121	1100	22.00	20220928	0.22	N	027740	500	317 억	195802	N	N	127	N	N
70	20230719	120349	57	100.00	KOSPI		음식료품	N	N	N	N	N	1338	-3	5	-0.22	448140973	331595	22.96	1351	1383	1330	1743	939	1341	1351.47	0.31	0	34719	1439	1390	1350	1301	1261	1414	1325	318	402	500	930	1	1	63511228	850	83.62	1.72	12	0.52	16.00	777.00	1640	20221121	-18.41	1100	20220928	21.64	1632	-18.01	20230613	1140	17.37	20230103	1640	-18.41	20221121	1100	21.64	20220928	0.22	N	027740	500	317 억	195802	N	N	127	N	N
71	20230719	110349	57	100.00	KOSPI		음식료품	N	N	N	N	N	1340	-1	5	-0.07	373144748	275420	19.07	1351	1383	1330	1743	939	1341	1354.82	0.31	0	7195	1439	1390	1350	1301	1261	1414	1325	318	402	500	930	1	1	63511228	851	83.75	1.72	12	0.43	16.00	777.00	1640	20221121	-18.29	1100	20220928	21.82	1632	-17.89	20230613	1140	17.54	20230103	1640	-18.29	20221121	1100	21.82	20220928	0.22	N	027740	500	317 억	195802	N	N	127	N	N
72	20230719	100347	57	100.00	KOSPI		음식료품	N	N	N	N	N	1341	0	3	0.00	308161614	227102	15.73	1351	1383	1330	1743	939	1341	1356.93	0.31	0	3548	1439	1390	1350	1301	1261	1414	1325	318	402	500	930	1	1	63511228	852	83.81	1.73	12	0.36	16.00	777.00	1640	20221121	-18.23	1100	20220928	21.91	1632	-17.83	20230613	1140	17.63	20230103	1640	-18.23	20221121	1100	21.91	20220928	0.22	N	027740	500	317 억	195802	N	N	127	N	N
73	20230719	090348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1361	20	2	1.49	11631271	8578	0.59	1351	1362	1341	1743	939	1341	1355.94	0.31	0	-1629	1439	1390	1350	1301	1261	1414	1325	318	402	500	930	1	1	63511228	864	85.06	1.75	12	0.01	16.00	777.00	1640	20221121	-17.01	1100	20220928	23.73	1632	-16.61	20230613	1140	19.39	20230103	1640	-17.01	20221121	1100	23.73	20220928	0.22	N	027740	500	317 억	195802	N	N	127	N	N
74	20230718	160346	57	100.00	KOSPI		음식료품	N	N	N	N	N	1341	31	2	2.37	1955247574	1439141	398.65	1319	1399	1310	1703	917	1310	1358.63	0.26	0	31397	1355	1332	1318	1295	1281	1325	1288	318	393	500	910	1	1	63511228	852	83.81	1.73	12	2.27	16.00	777.00	1640	20221121	-18.23	1100	20220928	21.91	1632	-17.83	20230613	1140	17.63	20230103	1640	-18.23	20221121	1100	21.91	20220928	0.24	N	027740	500	317 억	167262	N	N	127	N	N
75	20230718	150347	57	100.00	KOSPI		음식료품	N	N	N	N	N	1347	37	2	2.82	1909854524	1405409	389.30	1319	1399	1310	1703	917	1310	1358.93	0.26	0	31394	1355	1332	1318	1295	1281	1325	1288	318	393	500	910	1	1	63511228	855	84.19	1.73	12	2.21	16.00	777.00	1640	20221121	-17.87	1100	20220928	22.45	1632	-17.46	20230613	1140	18.16	20230103	1640	-17.87	20221121	1100	22.45	20220928	0.24	N	027740	500	317 억	167262	N	N	50	N	N
76	20230718	140345	57	100.00	KOSPI		음식료품	N	N	N	N	N	1346	36	2	2.75	1846197533	1358048	376.19	1319	1399	1310	1703	917	1310	1359.45	0.26	0	31068	1355	1332	1318	1295	1281	1325	1288	318	393	500	910	1	1	63511228	855	84.12	1.73	12	2.14	16.00	777.00	1640	20221121	-17.93	1100	20220928	22.36	1632	-17.52	20230613	1140	18.07	20230103	1640	-17.93	20221121	1100	22.36	20220928	0.24	N	027740	500	317 억	167262	N	N	50	N	N
77	20230718	130346	57	100.00	KOSPI		음식료품	N	N	N	N	N	1348	38	2	2.90	1792826448	1318410	365.21	1319	1399	1310	1703	917	1310	1359.84	0.26	0	33047	1355	1332	1318	1295	1281	1325	1288	318	393	500	910	1	1	63511228	856	84.25	1.73	12	2.08	16.00	777.00	1640	20221121	-17.80	1100	20220928	22.55	1632	-17.40	20230613	1140	18.25	20230103	1640	-17.80	20221121	1100	22.55	20220928	0.24	N	027740	500	317 억	167262	N	N	50	N	N
78	20230718	120347	57	100.00	KOSPI		음식료품	N	N	N	N	N	1352	42	2	3.21	1720137491	1264520	350.28	1319	1399	1310	1703	917	1310	1360.31	0.26	0	32683	1355	1332	1318	1295	1281	1325	1288	318	393	500	910	1	1	63511228	859	84.50	1.74	12	1.99	16.00	777.00	1640	20221121	-17.56	1100	20220928	22.91	1632	-17.16	20230613	1140	18.60	20230103	1640	-17.56	20221121	1100	22.91	20220928	0.24	N	027740	500	317 억	167262	N	N	50	N	N
79	20230718	110348	57	100.00	KOSPI		음식료품	N	N	N	N	N	1350	40	2	3.05	1604758065	1179168	326.63	1319	1399	1310	1703	917	1310	1360.92	0.26	0	35585	1355	1332	1318	1295	1281	1325	1288	318	393	500	910	1	1	63511228	857	84.38	1.74	12	1.86	16.00	777.00	1640	20221121	-17.68	1100	20220928	22.73	1632	-17.28	20230613	1140	18.42	20230103	1640	-17.68	20221121	1100	22.73	20220928	0.24	N	027740	500	317 억	167262	N	N	50	N	N
80	20230718	100344	57	100.00	KOSPI		음식료품	N	N	N	N	N	1354	44	2	3.36	928866857	685441	189.87	1319	1375	1310	1703	917	1310	1355.14	0.26	0	45940	1355	1332	1318	1295	1281	1325	1288	318	393	500	910	1	1	63511228	860	84.62	1.74	12	1.08	16.00	777.00	1640	20221121	-17.44	1100	20220928	23.09	1632	-17.03	20230613	1140	18.77	20230103	1640	-17.44	20221121	1100	23.09	20220928	0.24	N	027740	500	317 억	167262	N	N	50	N	N
81	20230718	090345	57	100.00	KOSPI		음식료품	N	N	N	N	N	1321	11	2	0.84	30805975	23392	6.48	1319	1321	1310	1703	917	1310	1316.94	0.26	0	8202	1355	1332	1318	1295	1281	1325	1288	318	393	500	910	1	1	63511228	839	82.56	1.70	12	0.04	16.00	777.00	1640	20221121	-19.45	1100	20220928	20.09	1632	-19.06	20230613	1140	15.88	20230103	1640	-19.45	20221121	1100	20.09	20220928	0.24	N	027740	500	317 억	167262	N	N	50	N	N
82	20230717	160346	57	100.00	KOSPI		음식료품	N	N	N	N	N	1310	-19	5	-1.43	473907665	360228	78.22	1331	1341	1304	1727	931	1329	1315.58	0.27	0	-4237	1362	1345	1331	1314	1300	1338	1307	318	398	500	930	1	1	63511228	832	81.88	1.69	12	0.57	16.00	777.00	1640	20221121	-20.12	1100	20220928	19.09	1632	-19.73	20230613	1140	14.91	20230103	1640	-20.12	20221121	1100	19.09	20220928	0.24	N	027740	500	317 억	169393	N	N	50	N	N
83	20230717	150344	57	100.00	KOSPI		음식료품	N	N	N	N	N	1314	-15	5	-1.13	458326301	348349	75.64	1331	1341	1304	1727	931	1329	1315.71	0.27	0	-3098	1362	1345	1331	1314	1300	1338	1307	318	398	500	930	1	1	63511228	835	82.12	1.69	12	0.55	16.00	777.00	1640	20221121	-19.88	1100	20220928	19.45	1632	-19.49	20230613	1140	15.26	20230103	1640	-19.88	20221121	1100	19.45	20220928	0.24	N	027740	500	317 억	169393	N	N	88	N	N
84	20230717	140345	57	100.00	KOSPI		음식료품	N	N	N	N	N	1310	-19	5	-1.43	416182774	316223	68.67	1331	1341	1304	1727	931	1329	1316.11	0.27	0	4552	1362	1345	1331	1314	1300	1338	1307	318	398	500	930	1	1	63511228	832	81.88	1.69	12	0.50	16.00	777.00	1640	20221121	-20.12	1100	20220928	19.09	1632	-19.73	20230613	1140	14.91	20230103	1640	-20.12	20221121	1100	19.09	20220928	0.24	N	027740	500	317 억	169393	N	N	88	N	N
85	20230717	130343	57	100.00	KOSPI		음식료품	N	N	N	N	N	1312	-17	5	-1.28	341972770	259444	56.34	1331	1341	1308	1727	931	1329	1318.10	0.27	0	4492	1362	1345	1331	1314	1300	1338	1307	318	398	500	930	1	1	63511228	833	82.00	1.69	12	0.41	16.00	777.00	1640	20221121	-20.00	1100	20220928	19.27	1632	-19.61	20230613	1140	15.09	20230103	1640	-20.00	20221121	1100	19.27	20220928	0.24	N	027740	500	317 억	169393	N	N	88	N	N
86	20230717	120347	57	100.00	KOSPI		음식료품	N	N	N	N	N	1320	-9	5	-0.68	260489391	197343	42.85	1331	1341	1309	1727	931	1329	1319.98	0.27	0	4493	1362	1345	1331	1314	1300	1338	1307	318	398	500	930	1	1	63511228	838	82.50	1.70	12	0.31	16.00	777.00	1640	20221121	-19.51	1100	20220928	20.00	1632	-19.12	20230613	1140	15.79	20230103	1640	-19.51	20221121	1100	20.00	20220928	0.24	N	027740	500	317 억	169393	N	N	88	N	N
87	20230717	110343	57	100.00	KOSPI		음식료품	N	N	N	N	N	1318	-11	5	-0.83	199076529	150626	32.71	1331	1341	1309	1727	931	1329	1321.66	0.27	0	1876	1362	1345	1331	1314	1300	1338	1307	318	398	500	930	1	1	63511228	837	82.38	1.70	12	0.24	16.00	777.00	1640	20221121	-19.63	1100	20220928	19.82	1632	-19.24	20230613	1140	15.61	20230103	1640	-19.63	20221121	1100	19.82	20220928	0.24	N	027740	500	317 억	169393	N	N	88	N	N
88	20230717	100343	57	100.00	KOSPI		음식료품	N	N	N	N	N	1330	1	2	0.08	131067205	99113	21.52	1331	1341	1309	1727	931	1329	1322.40	0.27	0	1752	1362	1345	1331	1314	1300	1338	1307	318	398	500	930	1	1	63511228	845	83.12	1.71	12	0.16	16.00	777.00	1640	20221121	-18.90	1100	20220928	20.91	1632	-18.50	20230613	1140	16.67	20230103	1640	-18.90	20221121	1100	20.91	20220928	0.24	N	027740	500	317 억	169393	N	N	88	N	N
89	20230717	090343	57	100.00	KOSPI		음식료품	N	N	N	N	N	1341	12	2	0.90	23722794	17803	3.87	1331	1341	1327	1727	931	1329	1332.52	0.27	0	-543	1362	1345	1331	1314	1300	1338	1307	318	398	500	930	1	1	63511228	852	83.81	1.73	12	0.03	16.00	777.00	1640	20221121	-18.23	1100	20220928	21.91	1632	-17.83	20230613	1140	17.63	20230103	1640	-18.23	20221121	1100	21.91	20220928	0.24	N	027740	500	317 억	169393	N	N	88	N	N
90	20230714	160342	57	100.00	KOSPI		음식료품	N	N	N	N	N	1329	-16	5	-1.19	611849525	459924	151.24	1345	1348	1317	1748	942	1345	1330.33	0.35	0	-55032	1365	1355	1338	1328	1311	1360	1333	318	403	500	940	1	1	63511228	844	83.06	1.71	12	0.72	16.00	777.00	1640	20221121	-18.96	1100	20220928	20.82	1632	-18.57	20230613	1140	16.58	20230103	1640	-18.96	20221121	1100	20.82	20220928	0.26	N	027740	500	317 억	219245	N	N	88	N	N
91	20230714	150344	57	100.00	KOSPI		음식료품	N	N	N	N	N	1334	-11	5	-0.82	523200094	393788	129.49	1345	1347	1317	1748	942	1345	1328.63	0.35	0	-45282	1365	1355	1338	1328	1311	1360	1333	318	403	500	940	1	1	63511228	847	83.38	1.72	12	0.62	16.00	777.00	1640	20221121	-18.66	1100	20220928	21.27	1632	-18.26	20230613	1140	17.02	20230103	1640	-18.66	20221121	1100	21.27	20220928	0.26	N	027740	500	317 억	219245	N	N	452	N	N
92	20230714	140345	57	100.00	KOSPI		음식료품	N	N	N	N	N	1333	-12	5	-0.89	451685863	340441	111.95	1345	1345	1317	1748	942	1345	1326.77	0.35	0	-37093	1365	1355	1338	1328	1311	1360	1333	318	403	500	940	1	1	63511228	847	83.31	1.72	12	0.54	16.00	777.00	1640	20221121	-18.72	1100	20220928	21.18	1632	-18.32	20230613	1140	16.93	20230103	1640	-18.72	20221121	1100	21.18	20220928	0.26	N	027740	500	317 억	219245	N	N	452	N	N
93	20230714	130341	57	100.00	KOSPI		음식료품	N	N	N	N	N	1323	-22	5	-1.64	417691424	314811	103.52	1345	1345	1317	1748	942	1345	1326.80	0.35	0	-36264	1365	1355	1338	1328	1311	1360	1333	318	403	500	940	1	1	63511228	840	82.69	1.70	12	0.50	16.00	777.00	1640	20221121	-19.33	1100	20220928	20.27	1632	-18.93	20230613	1140	16.05	20230103	1640	-19.33	20221121	1100	20.27	20220928	0.26	N	027740	500	317 억	219245	N	N	452	N	N
94	20230714	120342	57	100.00	KOSPI		음식료품	N	N	N	N	N	1321	-24	5	-1.78	377532524	284375	93.51	1345	1345	1317	1748	942	1345	1327.59	0.35	0	-35003	1365	1355	1338	1328	1311	1360	1333	318	403	500	940	1	1	63511228	839	82.56	1.70	12	0.45	16.00	777.00	1640	20221121	-19.45	1100	20220928	20.09	1632	-19.06	20230613	1140	15.88	20230103	1640	-19.45	20221121	1100	20.09	20220928	0.26	N	027740	500	317 억	219245	N	N	452	N	N
95	20230714	110343	57	100.00	KOSPI		음식료품	N	N	N	N	N	1323	-22	5	-1.64	292890376	220207	72.41	1345	1345	1321	1748	942	1345	1330.07	0.35	0	-31906	1365	1355	1338	1328	1311	1360	1333	318	403	500	940	1	1	63511228	840	82.69	1.70	12	0.35	16.00	777.00	1640	20221121	-19.33	1100	20220928	20.27	1632	-18.93	20230613	1140	16.05	20230103	1640	-19.33	20221121	1100	20.27	20220928	0.26	N	027740	500	317 억	219245	N	N	452	N	N
96	20230714	100345	57	100.00	KOSPI		음식료품	N	N	N	N	N	1326	-19	5	-1.41	212810392	159736	52.53	1345	1345	1325	1748	942	1345	1332.26	0.35	0	-29168	1365	1355	1338	1328	1311	1360	1333	318	403	500	940	1	1	63511228	842	82.88	1.71	12	0.25	16.00	777.00	1640	20221121	-19.15	1100	20220928	20.55	1632	-18.75	20230613	1140	16.32	20230103	1640	-19.15	20221121	1100	20.55	20220928	0.26	N	027740	500	317 억	219245	N	N	452	N	N
97	20230714	090344	57	100.00	KOSPI		음식료품	N	N	N	N	N	1333	-12	5	-0.89	13652503	10176	3.35	1345	1345	1333	1748	942	1345	1341.64	0.35	0	-2147	1365	1355	1338	1328	1311	1360	1333	318	403	500	940	1	1	63511228	847	83.31	1.72	12	0.02	16.00	777.00	1640	20221121	-18.72	1100	20220928	21.18	1632	-18.32	20230613	1140	16.93	20230103	1640	-18.72	20221121	1100	21.18	20220928	0.26	N	027740	500	317 억	219245	N	N	452	N	N
98	20230713	160342	57	100.00	KOSPI		음식료품	N	N	N	N	N	1345	10	2	0.75	405647972	303309	67.46	1332	1348	1321	1735	935	1335	1337.37	0.39	0	-38280	1369	1351	1341	1323	1313	1347	1319	318	400	500	930	1	1	63511228	854	84.06	1.73	12	0.48	16.00	777.00	1640	20221121	-17.99	1100	20220928	22.27	1632	-17.59	20230613	1140	17.98	20230103	1640	-17.99	20221121	1100	22.27	20220928	0.27	N	027740	500	317 억	249212	N	N	452	N	N
99	20230713	150339	57	100.00	KOSPI		음식료품	N	N	N	N	N	1346	11	2	0.82	367281418	274764	61.11	1332	1348	1321	1735	935	1335	1336.72	0.39	0	-36442	1369	1351	1341	1323	1313	1347	1319	318	400	500	930	1	1	63511228	855	84.12	1.73	12	0.43	16.00	777.00	1640	20221121	-17.93	1100	20220928	22.36	1632	-17.52	20230613	1140	18.07	20230103	1640	-17.93	20221121	1100	22.36	20220928	0.27	N	027740	500	317 억	249212	N	N	53	N	N
100	20230713	140338	57	100.00	KOSPI		음식료품	N	N	N	N	N	1342	7	2	0.52	321554588	240744	53.55	1332	1348	1321	1735	935	1335	1335.67	0.39	0	-31236	1369	1351	1341	1323	1313	1347	1319	318	400	500	930	1	1	63511228	852	83.88	1.73	12	0.38	16.00	777.00	1640	20221121	-18.17	1100	20220928	22.00	1632	-17.77	20230613	1140	17.72	20230103	1640	-18.17	20221121	1100	22.00	20220928	0.27	N	027740	500	317 억	249212	N	N	53	N	N
101	20230713	130341	57	100.00	KOSPI		음식료품	N	N	N	N	N	1339	4	2	0.30	281763915	211081	46.95	1332	1348	1321	1735	935	1335	1334.86	0.39	0	-28327	1369	1351	1341	1323	1313	1347	1319	318	400	500	930	1	1	63511228	850	83.69	1.72	12	0.33	16.00	777.00	1640	20221121	-18.35	1100	20220928	21.73	1632	-17.95	20230613	1140	17.46	20230103	1640	-18.35	20221121	1100	21.73	20220928	0.27	N	027740	500	317 억	249212	N	N	53	N	N
102	20230713	120338	57	100.00	KOSPI		음식료품	N	N	N	N	N	1340	5	2	0.37	257118213	192698	42.86	1332	1348	1321	1735	935	1335	1334.31	0.39	0	-26291	1369	1351	1341	1323	1313	1347	1319	318	400	500	930	1	1	63511228	851	83.75	1.72	12	0.30	16.00	777.00	1640	20221121	-18.29	1100	20220928	21.82	1632	-17.89	20230613	1140	17.54	20230103	1640	-18.29	20221121	1100	21.82	20220928	0.27	N	027740	500	317 억	249212	N	N	53	N	N
103	20230713	110341	57	100.00	KOSPI		음식료품	N	N	N	N	N	1341	6	2	0.45	219846528	164879	36.67	1332	1348	1321	1735	935	1335	1333.38	0.39	0	-11433	1369	1351	1341	1323	1313	1347	1319	318	400	500	930	1	1	63511228	852	83.81	1.73	12	0.26	16.00	777.00	1640	20221121	-18.23	1100	20220928	21.91	1632	-17.83	20230613	1140	17.63	20230103	1640	-18.23	20221121	1100	21.91	20220928	0.27	N	027740	500	317 억	249212	N	N	53	N	N
104	20230713	100340	57	100.00	KOSPI		음식료품	N	N	N	N	N	1338	3	2	0.22	164831977	123890	27.56	1332	1340	1321	1735	935	1335	1330.47	0.39	0	-3242	1369	1351	1341	1323	1313	1347	1319	318	400	500	930	1	1	63511228	850	83.62	1.72	12	0.20	16.00	777.00	1640	20221121	-18.41	1100	20220928	21.64	1632	-18.01	20230613	1140	17.37	20230103	1640	-18.41	20221121	1100	21.64	20220928	0.27	N	027740	500	317 억	249212	N	N	53	N	N
105	20230713	090312	57	100.00	KOSPI		음식료품	N	N	N	N	N	1332	-3	5	-0.22	15816654	11879	2.64	1332	1335	1330	1735	935	1335	1331.48	0.39	0	-3051	1369	1351	1341	1323	1313	1347	1319	318	400	500	930	1	1	63511228	846	83.25	1.71	12	0.02	16.00	777.00	1640	20221121	-18.78	1100	20220928	21.09	1632	-18.38	20230613	1140	16.84	20230103	1640	-18.78	20221121	1100	21.09	20220928	0.27	N	027740	500	317 억	249212	N	N	53	N	N
106	20230712	160337	57	100.00	KOSPI		음식료품	N	N	N	N	N	1335	-24	5	-1.77	599313271	447375	39.94	1359	1359	1331	1766	952	1359	1339.62	0.42	0	-18096	1467	1413	1371	1317	1275	1392	1296	318	407	500	950	1	1	63511228	848	83.44	1.72	12	0.70	16.00	777.00	1640	20221121	-18.60	1100	20220928	21.36	1632	-18.20	20230613	1140	17.11	20230103	1640	-18.60	20221121	1100	21.36	20220928	0.33	N	027740	500	317 억	269250	N	N	53	N	N
107	20230712	150336	57	100.00	KOSPI		음식료품	N	N	N	N	N	1335	-24	5	-1.77	573987313	428391	38.24	1359	1359	1331	1766	952	1359	1339.87	0.42	0	-13571	1467	1413	1371	1317	1275	1392	1296	318	407	500	950	1	1	63511228	848	83.44	1.72	12	0.67	16.00	777.00	1640	20221121	-18.60	1100	20220928	21.36	1632	-18.20	20230613	1140	17.11	20230103	1640	-18.60	20221121	1100	21.36	20220928	0.33	N	027740	500	317 억	269250	N	N	72	N	N
108	20230712	140335	57	100.00	KOSPI		음식료품	N	N	N	N	N	1338	-21	5	-1.55	463250849	345386	30.83	1359	1359	1331	1766	952	1359	1341.26	0.42	0	-4419	1467	1413	1371	1317	1275	1392	1296	318	407	500	950	1	1	63511228	850	83.62	1.72	12	0.54	16.00	777.00	1640	20221121	-18.41	1100	20220928	21.64	1632	-18.01	20230613	1140	17.37	20230103	1640	-18.41	20221121	1100	21.64	20220928	0.33	N	027740	500	317 억	269250	N	N	72	N	N
109	20230712	130336	57	100.00	KOSPI		음식료품	N	N	N	N	N	1338	-21	5	-1.55	424387656	316309	28.24	1359	1359	1331	1766	952	1359	1341.69	0.42	0	9717	1467	1413	1371	1317	1275	1392	1296	318	407	500	950	1	1	63511228	850	83.62	1.72	12	0.50	16.00	777.00	1640	20221121	-18.41	1100	20220928	21.64	1632	-18.01	20230613	1140	17.37	20230103	1640	-18.41	20221121	1100	21.64	20220928	0.33	N	027740	500	317 억	269250	N	N	72	N	N
110	20230712	120338	57	100.00	KOSPI		음식료품	N	N	N	N	N	1344	-15	5	-1.10	361513343	269419	24.05	1359	1359	1331	1766	952	1359	1341.83	0.42	0	19481	1467	1413	1371	1317	1275	1392	1296	318	407	500	950	1	1	63511228	854	84.00	1.73	12	0.42	16.00	777.00	1640	20221121	-18.05	1100	20220928	22.18	1632	-17.65	20230613	1140	17.89	20230103	1640	-18.05	20221121	1100	22.18	20220928	0.33	N	027740	500	317 억	269250	N	N	72	N	N
111	20230712	110336	57	100.00	KOSPI		음식료품	N	N	N	N	N	1341	-18	5	-1.32	291161075	217067	19.38	1359	1359	1331	1766	952	1359	1341.34	0.42	0	13036	1467	1413	1371	1317	1275	1392	1296	318	407	500	950	1	1	63511228	852	83.81	1.73	12	0.34	16.00	777.00	1640	20221121	-18.23	1100	20220928	21.91	1632	-17.83	20230613	1140	17.63	20230103	1640	-18.23	20221121	1100	21.91	20220928	0.33	N	027740	500	317 억	269250	N	N	72	N	N
112	20230712	100339	57	100.00	KOSPI		음식료품	N	N	N	N	N	1338	-21	5	-1.55	155527598	115679	10.33	1359	1359	1331	1766	952	1359	1344.48	0.42	0	-14868	1467	1413	1371	1317	1275	1392	1296	318	407	500	950	1	1	63511228	850	83.62	1.72	12	0.18	16.00	777.00	1640	20221121	-18.41	1100	20220928	21.64	1632	-18.01	20230613	1140	17.37	20230103	1640	-18.41	20221121	1100	21.64	20220928	0.33	N	027740	500	317 억	269250	N	N	72	N	N
113	20230712	090337	57	100.00	KOSPI		음식료품	N	N	N	N	N	1359	0	3	0.00	24126152	17762	1.59	1359	1359	1354	1766	952	1359	1358.30	0.42	0	-5018	1467	1413	1371	1317	1275	1392	1296	318	407	500	950	1	1	63511228	863	84.94	1.75	12	0.03	16.00	777.00	1640	20221121	-17.13	1100	20220928	23.55	1632	-16.73	20230613	1140	19.21	20230103	1640	-17.13	20221121	1100	23.55	20220928	0.33	N	027740	500	317 억	269250	N	N	72	N	N
114	20230711	160333	57	100.00	KOSPI		음식료품	N	N	N	N	N	1359	-45	5	-3.21	1519267801	1108914	227.61	1404	1425	1329	1825	983	1404	1370.06	0.57	0	-91812	1469	1436	1418	1385	1367	1427	1376	318	421	500	980	1	1	63511228	863	84.94	1.75	12	1.75	16.00	777.00	1640	20221121	-17.13	1100	20220928	23.55	1632	-16.73	20230613	1140	19.21	20230103	1640	-17.13	20221121	1100	23.55	20220928	0.38	N	027740	500	317 억	359852	N	N	72	N	N
115	20230711	150333	57	100.00	KOSPI		음식료품	N	N	N	N	N	1339	-65	5	-4.63	1378904350	1004963	206.27	1404	1425	1329	1825	983	1404	1372.09	0.57	0	-72148	1469	1436	1418	1385	1367	1427	1376	318	421	500	980	1	1	63511228	850	83.69	1.72	12	1.58	16.00	777.00	1640	20221121	-18.35	1100	20220928	21.73	1632	-17.95	20230613	1140	17.46	20230103	1640	-18.35	20221121	1100	21.73	20220928	0.38	N	027740	500	317 억	359852	N	N	0	N	N
116	20230711	140332	57	100.00	KOSPI		음식료품	N	N	N	N	N	1333	-71	5	-5.06	1221701651	887358	182.13	1404	1425	1329	1825	983	1404	1376.79	0.57	0	-62762	1469	1436	1418	1385	1367	1427	1376	318	421	500	980	1	1	63511228	847	83.31	1.72	12	1.40	16.00	777.00	1640	20221121	-18.72	1100	20220928	21.18	1632	-18.32	20230613	1140	16.93	20230103	1640	-18.72	20221121	1100	21.18	20220928	0.38	N	027740	500	317 억	359852	N	N	0	N	N
117	20230711	130329	57	100.00	KOSPI		음식료품	N	N	N	N	N	1365	-39	5	-2.78	861995911	619791	127.22	1404	1425	1364	1825	983	1404	1390.78	0.57	0	-46368	1469	1436	1418	1385	1367	1427	1376	318	421	500	980	1	1	63511228	867	85.31	1.76	12	0.98	16.00	777.00	1640	20221121	-16.77	1100	20220928	24.09	1632	-16.36	20230613	1140	19.74	20230103	1640	-16.77	20221121	1100	24.09	20220928	0.38	N	027740	500	317 억	359852	N	N	0	N	N
118	20230711	120335	57	100.00	KOSPI		음식료품	N	N	N	N	N	1379	-25	5	-1.78	714398175	511982	105.09	1404	1425	1374	1825	983	1404	1395.36	0.57	0	-26014	1469	1436	1418	1385	1367	1427	1376	318	421	500	980	1	1	63511228	876	86.19	1.77	12	0.81	16.00	777.00	1640	20221121	-15.91	1100	20220928	25.36	1632	-15.50	20230613	1140	20.96	20230103	1640	-15.91	20221121	1100	25.36	20220928	0.38	N	027740	500	317 억	359852	N	N	0	N	N
119	20230711	110336	57	100.00	KOSPI		음식료품	N	N	N	N	N	1381	-23	5	-1.64	548142548	391273	80.31	1404	1425	1381	1825	983	1404	1400.92	0.57	0	-1679	1469	1436	1418	1385	1367	1427	1376	318	421	500	980	1	1	63511228	877	86.31	1.78	12	0.62	16.00	777.00	1640	20221121	-15.79	1100	20220928	25.55	1632	-15.38	20230613	1140	21.14	20230103	1640	-15.79	20221121	1100	25.55	20220928	0.38	N	027740	500	317 억	359852	N	N	0	N	N
120	20230711	100335	57	100.00	KOSPI		음식료품	N	N	N	N	N	1405	1	2	0.07	351151058	249675	51.25	1404	1425	1399	1825	983	1404	1406.43	0.57	0	54731	1469	1436	1418	1385	1367	1427	1376	318	421	500	980	1	1	63511228	892	87.81	1.81	12	0.39	16.00	777.00	1640	20221121	-14.33	1100	20220928	27.73	1632	-13.91	20230613	1140	23.25	20230103	1640	-14.33	20221121	1100	27.73	20220928	0.38	N	027740	500	317 억	359852	N	N	0	N	N
121	20230711	090334	57	100.00	KOSPI		음식료품	N	N	N	N	N	1418	14	2	1.00	94155710	66993	13.75	1404	1420	1404	1825	983	1404	1405.46	0.57	0	59914	1469	1436	1418	1385	1367	1427	1376	318	421	500	980	1	1	63511228	901	88.62	1.82	12	0.11	16.00	777.00	1640	20221121	-13.54	1100	20220928	28.91	1632	-13.11	20230613	1140	24.39	20230103	1640	-13.54	20221121	1100	28.91	20220928	0.38	N	027740	500	317 억	359852	N	N	0	N	N
122	20230710	160333	57	100.00	KOSPI		음식료품	N	N	N	N	N	1404	-32	5	-2.23	686951146	484031	91.99	1436	1451	1400	1866	1006	1436	1419.23	0.61	0	-12467	1476	1456	1443	1423	1410	1449	1416	318	430	500	1000	1	1	63511228	892	87.75	1.81	12	0.76	16.00	777.00	1640	20221121	-14.39	1100	20220928	27.64	1632	-13.97	20230613	1140	23.16	20230103	1640	-14.39	20221121	1100	27.64	20220928	0.39	N	027740	500	317 억	384696	N	N	0	N	N
123	20230710	150331	57	100.00	KOSPI		음식료품	N	N	N	N	N	1403	-33	5	-2.30	600760186	422547	80.31	1436	1451	1402	1866	1006	1436	1421.76	0.61	0	-10649	1476	1456	1443	1423	1410	1449	1416	318	430	500	1000	1	1	63511228	891	87.69	1.81	12	0.67	16.00	777.00	1640	20221121	-14.45	1100	20220928	27.55	1632	-14.03	20230613	1140	23.07	20230103	1640	-14.45	20221121	1100	27.55	20220928	0.39	N	027740	500	317 억	384696	N	N	0	N	N
124	20230710	140329	57	100.00	KOSPI		음식료품	N	N	N	N	N	1420	-16	5	-1.11	443760711	310980	59.10	1436	1451	1405	1866	1006	1436	1426.98	0.61	0	-3785	1476	1456	1443	1423	1410	1449	1416	318	430	500	1000	1	1	63511228	902	88.75	1.83	12	0.49	16.00	777.00	1640	20221121	-13.41	1100	20220928	29.09	1632	-12.99	20230613	1140	24.56	20230103	1640	-13.41	20221121	1100	29.09	20220928	0.39	N	027740	500	317 억	384696	N	N	0	N	N
125	20230710	130328	57	100.00	KOSPI		음식료품	N	N	N	N	N	1420	-16	5	-1.11	374871011	262519	49.89	1436	1451	1405	1866	1006	1436	1427.98	0.61	0	2732	1476	1456	1443	1423	1410	1449	1416	318	430	500	1000	1	1	63511228	902	88.75	1.83	12	0.41	16.00	777.00	1640	20221121	-13.41	1100	20220928	29.09	1632	-12.99	20230613	1140	24.56	20230103	1640	-13.41	20221121	1100	29.09	20220928	0.39	N	027740	500	317 억	384696	N	N	0	N	N
126	20230710	120334	57	100.00	KOSPI		음식료품	N	N	N	N	N	1425	-11	5	-0.77	334999636	234444	44.56	1436	1451	1405	1866	1006	1436	1428.91	0.61	0	11640	1476	1456	1443	1423	1410	1449	1416	318	430	500	1000	1	1	63511228	905	89.06	1.83	12	0.37	16.00	777.00	1640	20221121	-13.11	1100	20220928	29.55	1632	-12.68	20230613	1140	25.00	20230103	1640	-13.11	20221121	1100	29.55	20220928	0.39	N	027740	500	317 억	384696	N	N	0	N	N
127	20230710	110335	57	100.00	KOSPI		음식료품	N	N	N	N	N	1410	-26	5	-1.81	277775332	193930	36.86	1436	1451	1409	1866	1006	1436	1432.35	0.61	0	3120	1476	1456	1443	1423	1410	1449	1416	318	430	500	1000	1	1	63511228	896	88.12	1.81	12	0.31	16.00	777.00	1640	20221121	-14.02	1100	20220928	28.18	1632	-13.60	20230613	1140	23.68	20230103	1640	-14.02	20221121	1100	28.18	20220928	0.39	N	027740	500	317 억	384696	N	N	0	N	N
128	20230710	100332	57	100.00	KOSPI		음식료품	N	N	N	N	N	1441	5	2	0.35	173841318	121043	23.00	1436	1451	1425	1866	1006	1436	1436.19	0.61	0	28916	1476	1456	1443	1423	1410	1449	1416	318	430	500	1000	1	1	63511228	915	90.06	1.85	12	0.19	16.00	777.00	1640	20221121	-12.13	1100	20220928	31.00	1632	-11.70	20230613	1140	26.40	20230103	1640	-12.13	20221121	1100	31.00	20220928	0.39	N	027740	500	317 억	384696	N	N	0	N	N
129	20230710	090330	57	100.00	KOSPI		음식료품	N	N	N	N	N	1439	3	2	0.21	13179369	9161	1.74	1436	1451	1436	1866	1006	1436	1438.64	0.61	0	-1367	1476	1456	1443	1423	1410	1449	1416	318	430	500	1000	1	1	63511228	914	89.94	1.85	12	0.01	16.00	777.00	1640	20221121	-12.26	1100	20220928	30.82	1632	-11.83	20230613	1140	26.23	20230103	1640	-12.26	20221121	1100	30.82	20220928	0.39	N	027740	500	317 억	384696	N	N	0	N	N
130	20230707	160327	57	100.00	KOSPI		음식료품	N	N	N	N	N	1436	-26	5	-1.78	758518061	525746	127.29	1460	1463	1430	1900	1024	1462	1442.75	0.58	0	26305	1507	1484	1468	1445	1429	1481	1442	318	438	500	1020	1	1	63511228	912	89.75	1.85	12	0.83	16.00	777.00	1640	20221121	-12.44	1100	20220928	30.55	1632	-12.01	20230613	1140	25.96	20230103	1640	-12.44	20221121	1100	30.55	20220928	0.40	N	027740	500	317 억	365907	N	N	37	N	N
131	20230707	150330	57	100.00	KOSPI		음식료품	N	N	N	N	N	1439	-23	5	-1.57	733845326	508587	123.14	1460	1463	1430	1900	1024	1462	1442.91	0.58	0	23713	1507	1484	1468	1445	1429	1481	1442	318	438	500	1020	1	1	63511228	914	89.94	1.85	12	0.80	16.00	777.00	1640	20221121	-12.26	1100	20220928	30.82	1632	-11.83	20230613	1140	26.23	20230103	1640	-12.26	20221121	1100	30.82	20220928	0.40	N	027740	500	317 억	365907	N	N	37	N	N
132	20230707	140335	57	100.00	KOSPI		음식료품	N	N	N	N	N	1443	-19	5	-1.30	624641276	432536	104.72	1460	1463	1430	1900	1024	1462	1444.14	0.58	0	8605	1507	1484	1468	1445	1429	1481	1442	318	438	500	1020	1	1	63511228	916	90.19	1.86	12	0.68	16.00	777.00	1640	20221121	-12.01	1100	20220928	31.18	1632	-11.58	20230613	1140	26.58	20230103	1640	-12.01	20221121	1100	31.18	20220928	0.40	N	027740	500	317 억	365907	N	N	37	N	N
133	20230707	130333	57	100.00	KOSPI		음식료품	N	N	N	N	N	1453	-9	5	-0.62	497311583	344427	83.39	1460	1463	1430	1900	1024	1462	1443.88	0.58	0	1834	1507	1484	1468	1445	1429	1481	1442	318	438	500	1020	1	1	63511228	923	90.81	1.87	12	0.54	16.00	777.00	1640	20221121	-11.40	1100	20220928	32.09	1632	-10.97	20230613	1140	27.46	20230103	1640	-11.40	20221121	1100	32.09	20220928	0.40	N	027740	500	317 억	365907	N	N	37	N	N
134	20230707	120333	57	100.00	KOSPI		음식료품	N	N	N	N	N	1450	-12	5	-0.82	467167625	323722	78.38	1460	1462	1430	1900	1024	1462	1443.11	0.58	0	6158	1507	1484	1468	1445	1429	1481	1442	318	438	500	1020	1	1	63511228	921	90.62	1.87	12	0.51	16.00	777.00	1640	20221121	-11.59	1100	20220928	31.82	1632	-11.15	20230613	1140	27.19	20230103	1640	-11.59	20221121	1100	31.82	20220928	0.40	N	027740	500	317 억	365907	N	N	37	N	N
135	20230707	110332	57	100.00	KOSPI		음식료품	N	N	N	N	N	1435	-27	5	-1.85	386562648	268152	64.92	1460	1460	1430	1900	1024	1462	1441.58	0.58	0	25808	1507	1484	1468	1445	1429	1481	1442	318	438	500	1020	1	1	63511228	911	89.69	1.85	12	0.42	16.00	777.00	1640	20221121	-12.50	1100	20220928	30.45	1632	-12.07	20230613	1140	25.88	20230103	1640	-12.50	20221121	1100	30.45	20220928	0.40	N	027740	500	317 억	365907	N	N	37	N	N
136	20230707	100331	57	100.00	KOSPI		음식료품	N	N	N	N	N	1437	-25	5	-1.71	257501245	178332	43.18	1460	1460	1435	1900	1024	1462	1443.94	0.58	0	22056	1507	1484	1468	1445	1429	1481	1442	318	438	500	1020	1	1	63511228	913	89.81	1.85	12	0.28	16.00	777.00	1640	20221121	-12.38	1100	20220928	30.64	1632	-11.95	20230613	1140	26.05	20230103	1640	-12.38	20221121	1100	30.64	20220928	0.40	N	027740	500	317 억	365907	N	N	37	N	N
137	20230707	090330	57	100.00	KOSPI		음식료품	N	N	N	N	N	1450	-12	5	-0.82	14173180	9787	2.37	1460	1460	1441	1900	1024	1462	1448.16	0.58	0	4227	1507	1484	1468	1445	1429	1481	1442	318	438	500	1020	1	1	63511228	921	90.62	1.87	12	0.02	16.00	777.00	1640	20221121	-11.59	1100	20220928	31.82	1632	-11.15	20230613	1140	27.19	20230103	1640	-11.59	20221121	1100	31.82	20220928	0.40	N	027740	500	317 억	365907	N	N	37	N	N
138	20230706	160329	57	100.00	KOSPI		음식료품	N	N	N	N	N	1462	-16	5	-1.08	601451346	411544	63.01	1462	1491	1452	1921	1035	1478	1461.45	0.65	0	-49313	1574	1525	1501	1452	1428	1514	1441	318	443	500	1030	1	1	63511228	929	91.38	1.88	12	0.65	16.00	777.00	1640	20221121	-10.85	1100	20220928	32.91	1632	-10.42	20230613	1140	28.25	20230103	1640	-10.85	20221121	1100	32.91	20220928	0.41	N	027740	500	317 억	413278	N	N	37	N	N
139	20230706	150331	57	100.00	KOSPI		음식료품	N	N	N	N	N	1459	-19	5	-1.29	555231028	379834	58.15	1462	1491	1452	1921	1035	1478	1461.77	0.65	0	-47929	1574	1525	1501	1452	1428	1514	1441	318	443	500	1030	1	1	63511228	927	91.19	1.88	12	0.60	16.00	777.00	1640	20221121	-11.04	1100	20220928	32.64	1632	-10.60	20230613	1140	27.98	20230103	1640	-11.04	20221121	1100	32.64	20220928	0.41	N	027740	500	317 억	413278	N	N	0	N	N
140	20230706	140330	57	100.00	KOSPI		음식료품	N	N	N	N	N	1460	-18	5	-1.22	491353962	336008	51.44	1462	1491	1453	1921	1035	1478	1462.33	0.65	0	-37183	1574	1525	1501	1452	1428	1514	1441	318	443	500	1030	1	1	63511228	927	91.25	1.88	12	0.53	16.00	777.00	1640	20221121	-10.98	1100	20220928	32.73	1632	-10.54	20230613	1140	28.07	20230103	1640	-10.98	20221121	1100	32.73	20220928	0.41	N	027740	500	317 억	413278	N	N	0	N	N
141	20230706	130328	57	100.00	KOSPI		음식료품	N	N	N	N	N	1459	-19	5	-1.29	456227212	311915	47.76	1462	1491	1453	1921	1035	1478	1462.67	0.65	0	-36999	1574	1525	1501	1452	1428	1514	1441	318	443	500	1030	1	1	63511228	927	91.19	1.88	12	0.49	16.00	777.00	1640	20221121	-11.04	1100	20220928	32.64	1632	-10.60	20230613	1140	27.98	20230103	1640	-11.04	20221121	1100	32.64	20220928	0.41	N	027740	500	317 억	413278	N	N	0	N	N
142	20230706	120330	57	100.00	KOSPI		음식료품	N	N	N	N	N	1467	-11	5	-0.74	423224026	289339	44.30	1462	1491	1453	1921	1035	1478	1462.73	0.65	0	-28509	1574	1525	1501	1452	1428	1514	1441	318	443	500	1030	1	1	63511228	932	91.69	1.89	12	0.46	16.00	777.00	1640	20221121	-10.55	1100	20220928	33.36	1632	-10.11	20230613	1140	28.68	20230103	1640	-10.55	20221121	1100	33.36	20220928	0.41	N	027740	500	317 억	413278	N	N	0	N	N
143	20230706	110332	57	100.00	KOSPI		음식료품	N	N	N	N	N	1474	-4	5	-0.27	367411909	251291	38.47	1462	1491	1453	1921	1035	1478	1462.10	0.65	0	-18313	1574	1525	1501	1452	1428	1514	1441	318	443	500	1030	1	1	63511228	936	92.12	1.90	12	0.40	16.00	777.00	1640	20221121	-10.12	1100	20220928	34.00	1632	-9.68	20230613	1140	29.30	20230103	1640	-10.12	20221121	1100	34.00	20220928	0.41	N	027740	500	317 억	413278	N	N	0	N	N
144	20230706	100329	57	100.00	KOSPI		음식료품	N	N	N	N	N	1460	-18	5	-1.22	223964110	153427	23.49	1462	1475	1454	1921	1035	1478	1459.74	0.65	0	-11333	1574	1525	1501	1452	1428	1514	1441	318	443	500	1030	1	1	63511228	927	91.25	1.88	12	0.24	16.00	777.00	1640	20221121	-10.98	1100	20220928	32.73	1632	-10.54	20230613	1140	28.07	20230103	1640	-10.98	20221121	1100	32.73	20220928	0.41	N	027740	500	317 억	413278	N	N	0	N	N
145	20230706	090329	57	100.00	KOSPI		음식료품	N	N	N	N	N	1464	-14	5	-0.95	36376836	24836	3.80	1462	1475	1462	1921	1035	1478	1464.68	0.65	0	4492	1574	1525	1501	1452	1428	1514	1441	318	443	500	1030	1	1	63511228	930	91.50	1.88	12	0.04	16.00	777.00	1640	20221121	-10.73	1100	20220928	33.09	1632	-10.29	20230613	1140	28.42	20230103	1640	-10.73	20221121	1100	33.09	20220928	0.41	N	027740	500	317 억	413278	N	N	0	N	N
146	20230705	160328	57	100.00	KOSPI		음식료품	N	N	N	N	N	1478	-52	5	-3.40	976498397	651269	72.15	1529	1550	1477	1989	1071	1530	1499.07	0.94	0	-159700	1576	1553	1507	1484	1438	1564	1495	318	459	500	1070	1	1	63511228	939	92.38	1.90	12	1.03	16.00	777.00	1640	20221121	-9.88	1100	20220928	34.36	1632	-9.44	20230613	1140	29.65	20230103	1640	-9.88	20221121	1100	34.36	20220928	0.44	N	027740	500	317 억	595023	N	N	0	N	N
147	20230705	150328	57	100.00	KOSPI		음식료품	N	N	N	N	N	1478	-52	5	-3.40	921743470	614237	68.05	1529	1550	1477	1989	1071	1530	1500.30	0.94	0	-148051	1576	1553	1507	1484	1438	1564	1495	318	459	500	1070	1	1	63511228	939	92.38	1.90	12	0.97	16.00	777.00	1640	20221121	-9.88	1100	20220928	34.36	1632	-9.44	20230613	1140	29.65	20230103	1640	-9.88	20221121	1100	34.36	20220928	0.44	N	027740	500	317 억	595023	N	N	0	N	N
148	20230705	140324	57	100.00	KOSPI		음식료품	N	N	N	N	N	1480	-50	5	-3.27	864108878	575269	63.73	1529	1550	1477	1989	1071	1530	1501.76	0.94	0	-132475	1576	1553	1507	1484	1438	1564	1495	318	459	500	1070	1	1	63511228	940	92.50	1.90	12	0.91	16.00	777.00	1640	20221121	-9.76	1100	20220928	34.55	1632	-9.31	20230613	1140	29.82	20230103	1640	-9.76	20221121	1100	34.55	20220928	0.44	N	027740	500	317 억	595023	N	N	0	N	N
149	20230705	130325	57	100.00	KOSPI		음식료품	N	N	N	N	N	1484	-46	5	-3.01	758244111	503719	55.81	1529	1550	1482	1989	1071	1530	1504.96	0.94	0	-108411	1576	1553	1507	1484	1438	1564	1495	318	459	500	1070	1	1	63511228	943	92.75	1.91	12	0.79	16.00	777.00	1640	20221121	-9.51	1100	20220928	34.91	1632	-9.07	20230613	1140	30.18	20230103	1640	-9.51	20221121	1100	34.91	20220928	0.44	N	027740	500	317 억	595023	N	N	0	N	N
150	20230705	120324	57	100.00	KOSPI		음식료품	N	N	N	N	N	1491	-39	5	-2.55	656125213	435025	48.20	1529	1550	1486	1989	1071	1530	1507.90	0.94	0	-87297	1576	1553	1507	1484	1438	1564	1495	318	459	500	1070	1	1	63511228	947	93.19	1.92	12	0.68	16.00	777.00	1640	20221121	-9.09	1100	20220928	35.55	1632	-8.64	20230613	1140	30.79	20230103	1640	-9.09	20221121	1100	35.55	20220928	0.44	N	027740	500	317 억	595023	N	N	0	N	N
151	20230705	110326	57	100.00	KOSPI		음식료품	N	N	N	N	N	1488	-42	5	-2.75	562642929	372203	41.24	1529	1550	1487	1989	1071	1530	1511.32	0.94	0	-71644	1576	1553	1507	1484	1438	1564	1495	318	459	500	1070	1	1	63511228	945	93.00	1.92	12	0.59	16.00	777.00	1640	20221121	-9.27	1100	20220928	35.27	1632	-8.82	20230613	1140	30.53	20230103	1640	-9.27	20221121	1100	35.27	20220928	0.44	N	027740	500	317 억	595023	N	N	0	N	N
152	20230705	100326	57	100.00	KOSPI		음식료품	N	N	N	N	N	1495	-35	5	-2.29	449998021	296711	32.87	1529	1550	1493	1989	1071	1530	1516.31	0.94	0	-39013	1576	1553	1507	1484	1438	1564	1495	318	459	500	1070	1	1	63511228	949	93.44	1.92	12	0.47	16.00	777.00	1640	20221121	-8.84	1100	20220928	35.91	1632	-8.39	20230613	1140	31.14	20230103	1640	-8.84	20221121	1100	35.91	20220928	0.44	N	027740	500	317 억	595023	N	N	0	N	N
153	20230705	090326	57	100.00	KOSPI		음식료품	N	N	N	N	N	1513	-17	5	-1.11	86178368	56707	6.28	1529	1530	1503	1989	1071	1530	1518.32	0.94	0	219	1576	1553	1507	1484	1438	1564	1495	318	459	500	1070	1	1	63511228	961	94.56	1.95	12	0.09	16.00	777.00	1640	20221121	-7.74	1100	20220928	37.55	1632	-7.29	20230613	1140	32.72	20230103	1640	-7.74	20221121	1100	37.55	20220928	0.44	N	027740	500	317 억	595023	N	N	0	N	N
154	20230704	160324	57	100.00	KOSPI		음식료품	N	N	N	N	N	1530	68	2	4.65	1313319321	872841	337.00	1462	1530	1461	1900	1024	1462	1504.63	0.78	0	71244	1497	1479	1465	1447	1433	1488	1456	318	438	500	1020	1	1	63511228	972	95.62	1.97	12	1.37	16.00	777.00	1640	20221121	-6.71	1100	20220928	39.09	1632	-6.25	20230613	1140	34.21	20230103	1640	-6.71	20221121	1100	39.09	20220928	0.44	N	027740	500	317 억	496040	N	N	4	N	N
155	20230704	150321	57	100.00	KOSPI		음식료품	N	N	N	N	N	1518	56	2	3.83	1100716220	733468	283.19	1462	1528	1461	1900	1024	1462	1500.70	0.78	0	57243	1497	1479	1465	1447	1433	1488	1456	318	438	500	1020	1	1	63511228	964	94.88	1.95	12	1.15	16.00	777.00	1640	20221121	-7.44	1100	20220928	38.00	1632	-6.99	20230613	1140	33.16	20230103	1640	-7.44	20221121	1100	38.00	20220928	0.44	N	027740	500	317 억	496040	N	N	4	N	N
156	20230704	140324	57	100.00	KOSPI		음식료품	N	N	N	N	N	1516	54	2	3.69	923142745	616691	238.10	1462	1520	1461	1900	1024	1462	1496.93	0.78	0	63881	1497	1479	1465	1447	1433	1488	1456	318	438	500	1020	1	1	63511228	963	94.75	1.95	12	0.97	16.00	777.00	1640	20221121	-7.56	1100	20220928	37.82	1632	-7.11	20230613	1140	32.98	20230103	1640	-7.56	20221121	1100	37.82	20220928	0.44	N	027740	500	317 억	496040	N	N	4	N	N
157	20230704	130320	57	100.00	KOSPI		음식료품	N	N	N	N	N	1505	43	2	2.94	708298608	474574	183.23	1462	1511	1461	1900	1024	1462	1492.49	0.78	0	27323	1497	1479	1465	1447	1433	1488	1456	318	438	500	1020	1	1	63511228	956	94.06	1.94	12	0.75	16.00	777.00	1640	20221121	-8.23	1100	20220928	36.82	1632	-7.78	20230613	1140	32.02	20230103	1640	-8.23	20221121	1100	36.82	20220928	0.44	N	027740	500	317 억	496040	N	N	4	N	N
158	20230704	120323	57	100.00	KOSPI		음식료품	N	N	N	N	N	1492	30	2	2.05	488703416	328414	126.80	1462	1502	1461	1900	1024	1462	1488.07	0.78	0	-27966	1497	1479	1465	1447	1433	1488	1456	318	438	500	1020	1	1	63511228	948	93.25	1.92	12	0.52	16.00	777.00	1640	20221121	-9.02	1100	20220928	35.64	1632	-8.58	20230613	1140	30.88	20230103	1640	-9.02	20221121	1100	35.64	20220928	0.44	N	027740	500	317 억	496040	N	N	4	N	N
159	20230704	110319	57	100.00	KOSPI		음식료품	N	N	N	N	N	1488	26	2	1.78	450765704	302953	116.97	1462	1502	1461	1900	1024	1462	1487.91	0.78	0	-28979	1497	1479	1465	1447	1433	1488	1456	318	438	500	1020	1	1	63511228	945	93.00	1.92	12	0.48	16.00	777.00	1640	20221121	-9.27	1100	20220928	35.27	1632	-8.82	20230613	1140	30.53	20230103	1640	-9.27	20221121	1100	35.27	20220928	0.44	N	027740	500	317 억	496040	N	N	4	N	N
160	20230704	100319	57	100.00	KOSPI		음식료품	N	N	N	N	N	1493	31	2	2.12	349421047	234795	90.65	1462	1502	1461	1900	1024	1462	1488.20	0.78	0	-46743	1497	1479	1465	1447	1433	1488	1456	318	438	500	1020	1	1	63511228	948	93.31	1.92	12	0.37	16.00	777.00	1640	20221121	-8.96	1100	20220928	35.73	1632	-8.52	20230613	1140	30.96	20230103	1640	-8.96	20221121	1100	35.73	20220928	0.44	N	027740	500	317 억	496040	N	N	4	N	N
161	20230704	090319	57	100.00	KOSPI		음식료품	N	N	N	N	N	1463	1	2	0.07	10160199	6941	2.68	1462	1469	1462	1900	1024	1462	1463.79	0.78	0	0	1497	1479	1465	1447	1433	1488	1456	318	438	500	1020	1	1	63511228	929	91.44	1.88	12	0.01	16.00	777.00	1640	20221121	-10.79	1100	20220928	33.00	1632	-10.36	20230613	1140	28.33	20230103	1640	-10.79	20221121	1100	33.00	20220928	0.44	N	027740	500	317 억	496040	N	N	4	N	N
162	20230703	160317	57	100.00	KOSPI		음식료품	N	N	N	N	N	1462	-6	5	-0.41	378415517	257036	60.25	1458	1483	1451	1908	1028	1468	1472.23	0.84	0	-25431	1512	1490	1468	1446	1424	1501	1457	318	440	500	1020	1	1	63511228	929	91.38	1.88	12	0.40	16.00	777.00	1640	20220630	-10.85	1100	20220928	32.91	1632	-10.42	20230613	1140	28.25	20230103	1640	-10.85	20221121	1100	32.91	20220928	0.49	N	027740	500	317 억	535850	N	N	4	N	N
163	20230703	150319	57	100.00	KOSPI		음식료품	N	N	N	N	N	1464	-4	5	-0.27	343242202	233025	54.62	1458	1483	1451	1908	1028	1468	1472.98	0.84	0	-22281	1512	1490	1468	1446	1424	1501	1457	318	440	500	1020	1	1	63511228	930	91.50	1.88	12	0.37	16.00	777.00	1640	20220630	-10.73	1100	20220928	33.09	1632	-10.29	20230613	1140	28.42	20230103	1640	-10.73	20221121	1100	33.09	20220928	0.49	N	027740	500	317 억	535850	N	N	0	N	N
164	20230703	140319	57	100.00	KOSPI		음식료품	N	N	N	N	N	1470	2	2	0.14	283817157	192505	45.12	1458	1483	1451	1908	1028	1468	1474.34	0.84	0	-17756	1512	1490	1468	1446	1424	1501	1457	318	440	500	1020	1	1	63511228	934	91.88	1.89	12	0.30	16.00	777.00	1640	20220630	-10.37	1100	20220928	33.64	1632	-9.93	20230613	1140	28.95	20230103	1640	-10.37	20221121	1100	33.64	20220928	0.49	N	027740	500	317 억	535850	N	N	0	N	N
165	20230703	130317	57	100.00	KOSPI		음식료품	N	N	N	N	N	1474	6	2	0.41	241694911	163899	38.42	1458	1483	1451	1908	1028	1468	1474.66	0.84	0	-13012	1512	1490	1468	1446	1424	1501	1457	318	440	500	1020	1	1	63511228	936	92.12	1.90	12	0.26	16.00	777.00	1640	20220630	-10.12	1100	20220928	34.00	1632	-9.68	20230613	1140	29.30	20230103	1640	-10.12	20221121	1100	34.00	20220928	0.49	N	027740	500	317 억	535850	N	N	0	N	N
166	20230703	120317	57	100.00	KOSPI		음식료품	N	N	N	N	N	1479	11	2	0.75	207937091	141020	33.06	1458	1483	1451	1908	1028	1468	1474.52	0.84	0	1404	1512	1490	1468	1446	1424	1501	1457	318	440	500	1020	1	1	63511228	939	92.44	1.90	12	0.22	16.00	777.00	1640	20220630	-9.82	1100	20220928	34.45	1632	-9.38	20230613	1140	29.74	20230103	1640	-9.82	20221121	1100	34.45	20220928	0.49	N	027740	500	317 억	535850	N	N	0	N	N
167	20230703	110319	57	100.00	KOSPI		음식료품	N	N	N	N	N	1478	10	2	0.68	192907669	130856	30.67	1458	1483	1451	1908	1028	1468	1474.20	0.84	0	2380	1512	1490	1468	1446	1424	1501	1457	318	440	500	1020	1	1	63511228	939	92.38	1.90	12	0.21	16.00	777.00	1640	20220630	-9.88	1100	20220928	34.36	1632	-9.44	20230613	1140	29.65	20230103	1640	-9.88	20221121	1100	34.36	20220928	0.49	N	027740	500	317 억	535850	N	N	0	N	N
168	20230703	100313	57	100.00	KOSPI		음식료품	N	N	N	N	N	1482	14	2	0.95	145738255	98899	23.18	1458	1482	1451	1908	1028	1468	1473.61	0.84	0	12877	1512	1490	1468	1446	1424	1501	1457	318	440	500	1020	1	1	63511228	941	92.62	1.91	12	0.16	16.00	777.00	1640	20220630	-9.63	1100	20220928	34.73	1632	-9.19	20230613	1140	30.00	20230103	1640	-9.63	20221121	1100	34.73	20220928	0.49	N	027740	500	317 억	535850	N	N	0	N	N
169	20230703	090314	57	100.00	KOSPI		음식료품	N	N	N	N	N	1469	1	2	0.07	26518366	18190	4.26	1458	1469	1451	1908	1028	1468	1457.84	0.84	0	5128	1512	1490	1468	1446	1424	1501	1457	318	440	500	1020	1	1	63511228	933	91.81	1.89	12	0.03	16.00	777.00	1640	20220630	-10.43	1100	20220928	33.55	1632	-9.99	20230613	1140	28.86	20230103	1640	-10.43	20221121	1100	33.55	20220928	0.49	N	027740	500	317 억	535850	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History