KissMeData/033920/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160424	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	90	2	1.58	219214350	38182	154.58	5700	5790	5660	7410	3990	5700	5741.24	4.39	2409	5773	5736	5683	5646	5593	5755	5665	57	1710	200	4100	10	1	28500000	1650	-12.51	0.33	12	0.13	-463.00	17623.00	6670	20220901	-13.19	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	6670	-13.19	20220901	4520	28.10	20221013	0.57	N	033920	200	57 억	1249797	N	N	1	N	N
3	20230831	150527	57	100.00	KOSPI	음식료품	N	N	N	N	N	5770	70	2	1.23	192578740	33579	135.95	5700	5780	5660	7410	3990	5700	5735.09	4.39	2023	5773	5736	5683	5646	5593	5755	5665	57	1710	200	4100	10	1	28500000	1644	-12.46	0.33	12	0.12	-463.00	17623.00	6670	20220901	-13.49	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	6670	-13.49	20220901	4520	27.65	20221013	0.57	N	033920	200	57 억	1249797	N	N	2	N	N
4	20230831	140553	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	30	2	0.53	108400710	18953	76.73	5700	5750	5660	7410	3990	5700	5719.45	4.39	1049	5773	5736	5683	5646	5593	5755	5665	57	1710	200	4100	10	1	28500000	1633	-12.38	0.33	12	0.07	-463.00	17623.00	6670	20220901	-14.09	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	6670	-14.09	20220901	4520	26.77	20221013	0.57	N	033920	200	57 억	1249797	N	N	2	N	N
5	20230831	130538	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	20	2	0.35	83625970	14626	59.21	5700	5750	5660	7410	3990	5700	5717.62	4.39	770	5773	5736	5683	5646	5593	5755	5665	57	1710	200	4100	10	1	28500000	1630	-12.35	0.32	12	0.05	-463.00	17623.00	6670	20220901	-14.24	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	6670	-14.24	20220901	4520	26.55	20221013	0.57	N	033920	200	57 억	1249797	N	N	2	N	N
6	20230831	120546	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	30	2	0.53	60621550	10605	42.94	5700	5750	5660	7410	3990	5700	5716.32	4.39	1157	5773	5736	5683	5646	5593	5755	5665	57	1710	200	4100	10	1	28500000	1633	-12.38	0.33	12	0.04	-463.00	17623.00	6670	20220901	-14.09	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	6670	-14.09	20220901	4520	26.77	20221013	0.57	N	033920	200	57 억	1249797	N	N	2	N	N
7	20230831	110756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	0	3	0.00	58172020	10177	41.20	5700	5750	5660	7410	3990	5700	5716.03	4.39	937	5773	5736	5683	5646	5593	5755	5665	57	1710	200	4100	10	1	28500000	1625	-12.31	0.32	12	0.04	-463.00	17623.00	6670	20220901	-14.54	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	6670	-14.54	20220901	4520	26.11	20221013	0.57	N	033920	200	57 억	1249797	N	N	2	N	N
8	20230831	100616	57	100.00	KOSPI	음식료품	N	N	N	N	N	5740	40	2	0.70	29083820	5085	20.59	5700	5750	5660	7410	3990	5700	5719.53	4.39	192	5773	5736	5683	5646	5593	5755	5665	57	1710	200	4100	10	1	28500000	1636	-12.40	0.33	12	0.02	-463.00	17623.00	6670	20220901	-13.94	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	6670	-13.94	20220901	4520	26.99	20221013	0.57	N	033920	200	57 억	1249797	N	N	2	N	N
9	20230831	090503	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	20	2	0.35	6991170	1224	4.96	5700	5730	5700	7410	3990	5700	5711.74	4.39	-188	5773	5736	5683	5646	5593	5755	5665	57	1710	200	4100	10	1	28500000	1630	-12.35	0.32	12	0.00	-463.00	17623.00	6670	20220901	-14.24	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	6670	-14.24	20220901	4520	26.55	20221013	0.57	N	033920	200	57 억	1249797	N	N	2	N	N
10	20230830	160427	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	70	2	1.24	138066760	24296	89.20	5660	5720	5630	7310	3950	5630	5682.70	4.37	4687	5730	5680	5630	5580	5530	5705	5605	57	1680	200	4050	10	1	28500000	1625	-12.31	0.32	12	0.09	-463.00	17623.00	6670	20220901	-14.54	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	6670	-14.54	20220901	4520	26.11	20221013	0.56	N	033920	200	57 억	1244923	N	N	2	N	N
11	20230830	150513	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	80	2	1.42	124575130	21930	80.52	5660	5720	5630	7310	3950	5630	5680.58	4.37	4621	5730	5680	5630	5580	5530	5705	5605	57	1680	200	4050	10	1	28500000	1627	-12.33	0.32	12	0.08	-463.00	17623.00	6670	20220901	-14.39	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6670	-14.39	20220901	4520	26.33	20221013	0.56	N	033920	200	57 억	1244923	N	N	1	N	N
12	20230830	140542	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	30	2	0.53	87223870	15372	56.44	5660	5710	5630	7310	3950	5630	5674.20	4.37	3226	5730	5680	5630	5580	5530	5705	5605	57	1680	200	4050	10	1	28500000	1613	-12.22	0.32	12	0.05	-463.00	17623.00	6670	20220901	-15.14	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	6670	-15.14	20220901	4520	25.22	20221013	0.56	N	033920	200	57 억	1244923	N	N	1	N	N
13	20230830	130527	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	50	2	0.89	74366100	13105	48.11	5660	5710	5630	7310	3950	5630	5674.64	4.37	2306	5730	5680	5630	5580	5530	5705	5605	57	1680	200	4050	10	1	28500000	1619	-12.27	0.32	12	0.05	-463.00	17623.00	6670	20220901	-14.84	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6670	-14.84	20220901	4520	25.66	20221013	0.56	N	033920	200	57 억	1244923	N	N	1	N	N
14	20230830	120540	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	40	2	0.71	69423420	12234	44.92	5660	5710	5630	7310	3950	5630	5674.63	4.37	2166	5730	5680	5630	5580	5530	5705	5605	57	1680	200	4050	10	1	28500000	1616	-12.25	0.32	12	0.04	-463.00	17623.00	6670	20220901	-14.99	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6670	-14.99	20220901	4520	25.44	20221013	0.56	N	033920	200	57 억	1244923	N	N	1	N	N
15	20230830	110756	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	40	2	0.71	62599150	11031	40.50	5660	5710	5630	7310	3950	5630	5674.84	4.37	1646	5730	5680	5630	5580	5530	5705	5605	57	1680	200	4050	10	1	28500000	1616	-12.25	0.32	12	0.04	-463.00	17623.00	6670	20220901	-14.99	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6670	-14.99	20220901	4520	25.44	20221013	0.56	N	033920	200	57 억	1244923	N	N	1	N	N
16	20230830	100601	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	50	2	0.89	37330240	6584	24.17	5660	5680	5630	7310	3950	5630	5669.84	4.37	615	5730	5680	5630	5580	5530	5705	5605	57	1680	200	4050	10	1	28500000	1619	-12.27	0.32	12	0.02	-463.00	17623.00	6670	20220901	-14.84	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6670	-14.84	20220901	4520	25.66	20221013	0.56	N	033920	200	57 억	1244923	N	N	1	N	N
17	20230830	090458	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	30	2	0.53	254450	45	0.17	5660	5660	5630	7310	3950	5630	5654.44	4.37	-35	5730	5680	5630	5580	5530	5705	5605	57	1680	200	4050	10	1	28500000	1613	-12.22	0.32	12	0.00	-463.00	17623.00	6670	20220901	-15.14	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	6670	-15.14	20220901	4520	25.22	20221013	0.56	N	033920	200	57 억	1244923	N	N	1	N	N
18	20230829	160422	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	30	2	0.54	153596420	27234	64.81	5580	5680	5580	7280	3920	5600	5639.88	4.35	6207	5693	5646	5573	5526	5453	5670	5550	57	1680	200	4030	10	1	28500000	1605	-12.16	0.32	12	0.10	-463.00	17623.00	6750	20220826	-16.59	4520	20221013	24.56	6560	-14.18	20230220	4620	21.86	20230103	6670	-15.59	20220901	4520	24.56	20221013	0.54	N	033920	200	57 억	1238722	N	N	1	N	N
19	20230829	150516	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	30	2	0.54	124228610	22024	52.41	5580	5680	5580	7280	3920	5600	5640.60	4.35	5437	5693	5646	5573	5526	5453	5670	5550	57	1680	200	4030	10	1	28500000	1605	-12.16	0.32	12	0.08	-463.00	17623.00	6750	20220826	-16.59	4520	20221013	24.56	6560	-14.18	20230220	4620	21.86	20230103	6670	-15.59	20220901	4520	24.56	20221013	0.54	N	033920	200	57 억	1238722	N	N	1	N	N
20	20230829	140553	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	40	2	0.71	111894500	19836	47.20	5580	5680	5580	7280	3920	5600	5640.98	4.35	4523	5693	5646	5573	5526	5453	5670	5550	57	1680	200	4030	10	1	28500000	1607	-12.18	0.32	12	0.07	-463.00	17623.00	6750	20220826	-16.44	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	6670	-15.44	20220901	4520	24.78	20221013	0.54	N	033920	200	57 억	1238722	N	N	1	N	N
21	20230829	130532	57	100.00	KOSPI	음식료품	N	N	N	N	N	5630	30	2	0.54	82454970	14609	34.77	5580	5680	5580	7280	3920	5600	5644.12	4.35	2865	5693	5646	5573	5526	5453	5670	5550	57	1680	200	4030	10	1	28500000	1605	-12.16	0.32	12	0.05	-463.00	17623.00	6750	20220826	-16.59	4520	20221013	24.56	6560	-14.18	20230220	4620	21.86	20230103	6670	-15.59	20220901	4520	24.56	20221013	0.54	N	033920	200	57 억	1238722	N	N	1	N	N
22	20230829	120548	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	40	2	0.71	60302490	10677	25.41	5580	5680	5580	7280	3920	5600	5647.89	4.35	2114	5693	5646	5573	5526	5453	5670	5550	57	1680	200	4030	10	1	28500000	1607	-12.18	0.32	12	0.04	-463.00	17623.00	6750	20220826	-16.44	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	6670	-15.44	20220901	4520	24.78	20221013	0.54	N	033920	200	57 억	1238722	N	N	1	N	N
23	20230829	110852	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	80	2	1.43	46627840	8257	19.65	5580	5680	5580	7280	3920	5600	5647.07	4.35	1504	5693	5646	5573	5526	5453	5670	5550	57	1680	200	4030	10	1	28500000	1619	-12.27	0.32	12	0.03	-463.00	17623.00	6750	20220826	-15.85	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6670	-14.84	20220901	4520	25.66	20221013	0.54	N	033920	200	57 억	1238722	N	N	1	N	N
24	20230829	100621	57	100.00	KOSPI	음식료품	N	N	N	N	N	5670	70	2	1.25	32094510	5692	13.55	5580	5680	5580	7280	3920	5600	5638.53	4.35	557	5693	5646	5573	5526	5453	5670	5550	57	1680	200	4030	10	1	28500000	1616	-12.25	0.32	12	0.02	-463.00	17623.00	6750	20220826	-16.00	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6670	-14.99	20220901	4520	25.44	20221013	0.54	N	033920	200	57 억	1238722	N	N	1	N	N
25	20230829	090413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	20	2	0.36	3817270	681	1.62	5580	5630	5580	7280	3920	5600	5605.39	4.35	-32	5693	5646	5573	5526	5453	5670	5550	57	1680	200	4030	10	1	28500000	1602	-12.14	0.32	12	0.00	-463.00	17623.00	6750	20220826	-16.74	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	6670	-15.74	20220901	4520	24.34	20221013	0.54	N	033920	200	57 억	1238722	N	N	1	N	N
26	20230828	160411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5600	100	2	1.82	232006020	41810	31.53	5570	5620	5500	7150	3850	5500	5548.56	4.31	9612	5993	5746	5603	5356	5213	5695	5305	57	1650	200	3960	10	1	28500000	1596	-12.10	0.32	12	0.15	-463.00	17623.00	6750	20220826	-17.04	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	6670	-16.04	20220901	4520	23.89	20221013	0.54	N	033920	200	57 억	1227776	N	N	1	N	N
27	20230828	150416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	80	2	1.45	209460470	37779	28.49	5570	5620	5500	7150	3850	5500	5544.36	4.31	9443	5993	5746	5603	5356	5213	5695	5305	57	1650	200	3960	10	1	28500000	1590	-12.05	0.32	12	0.13	-463.00	17623.00	6750	20220826	-17.33	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6670	-16.34	20220901	4520	23.45	20221013	0.54	N	033920	200	57 억	1227776	N	N	2	N	N
28	20230828	140414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	80	2	1.45	194459740	35089	26.46	5570	5620	5500	7150	3850	5500	5541.90	4.31	9498	5993	5746	5603	5356	5213	5695	5305	57	1650	200	3960	10	1	28500000	1590	-12.05	0.32	12	0.12	-463.00	17623.00	6750	20220826	-17.33	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6670	-16.34	20220901	4520	23.45	20221013	0.54	N	033920	200	57 억	1227776	N	N	2	N	N
29	20230828	130420	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	50	2	0.91	191367500	34532	26.04	5570	5620	5500	7150	3850	5500	5541.74	4.31	9442	5993	5746	5603	5356	5213	5695	5305	57	1650	200	3960	10	1	28500000	1582	-11.99	0.31	12	0.12	-463.00	17623.00	6750	20220826	-17.78	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6670	-16.79	20220901	4520	22.79	20221013	0.54	N	033920	200	57 억	1227776	N	N	2	N	N
30	20230828	120416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	90	2	1.64	188650760	34043	25.67	5570	5620	5500	7150	3850	5500	5541.54	4.31	9264	5993	5746	5603	5356	5213	5695	5305	57	1650	200	3960	10	1	28500000	1593	-12.07	0.32	12	0.12	-463.00	17623.00	6750	20220826	-17.19	4520	20221013	23.67	6560	-14.79	20230220	4620	21.00	20230103	6670	-16.19	20220901	4520	23.67	20221013	0.54	N	033920	200	57 억	1227776	N	N	2	N	N
31	20230828	110414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5580	80	2	1.45	176742710	31907	24.06	5570	5620	5500	7150	3850	5500	5539.31	4.31	9002	5993	5746	5603	5356	5213	5695	5305	57	1650	200	3960	10	1	28500000	1590	-12.05	0.32	12	0.11	-463.00	17623.00	6750	20220826	-17.33	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6670	-16.34	20220901	4520	23.45	20221013	0.54	N	033920	200	57 억	1227776	N	N	2	N	N
32	20230828	100409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	50	2	0.91	163437410	29521	22.26	5570	5620	5500	7150	3850	5500	5536.31	4.31	8875	5993	5746	5603	5356	5213	5695	5305	57	1650	200	3960	10	1	28500000	1582	-11.99	0.31	12	0.10	-463.00	17623.00	6750	20220826	-17.78	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6670	-16.79	20220901	4520	22.79	20221013	0.54	N	033920	200	57 억	1227776	N	N	2	N	N
33	20230828	090416	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	40	2	0.73	5824970	1046	0.79	5570	5570	5530	7150	3850	5500	5568.80	4.31	-174	5993	5746	5603	5356	5213	5695	5305	57	1650	200	3960	10	1	28500000	1579	-11.97	0.31	12	0.00	-463.00	17623.00	6750	20220826	-17.93	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6670	-16.94	20220901	4520	22.57	20221013	0.54	N	033920	200	57 억	1227776	N	N	2	N	N
34	20230825	160412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-40	5	-0.72	742017990	131115	1065.37	5500	5850	5460	7200	3880	5540	5659.29	4.33	-6172	5620	5580	5520	5480	5420	5550	5450	57	1660	200	3980	10	1	28500000	1568	-11.88	0.31	12	0.46	-463.00	17623.00	6750	20220826	-18.52	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6750	-18.52	20220826	4520	21.68	20221013	0.54	N	033920	200	57 억	1235444	N	N	2	N	N
35	20230825	150415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	30	2	0.54	716169320	126435	1027.34	5500	5850	5460	7200	3880	5540	5664.33	4.33	-5840	5620	5580	5520	5480	5420	5550	5450	57	1660	200	3980	10	1	28500000	1587	-12.03	0.32	12	0.44	-463.00	17623.00	6750	20220826	-17.48	4520	20221013	23.23	6560	-15.09	20230220	4620	20.56	20230103	6750	-17.48	20220826	4520	23.23	20221013	0.54	N	033920	200	57 억	1235444	N	N	5	N	N
36	20230825	140413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	703739910	124184	1009.05	5500	5850	5460	7200	3880	5540	5666.91	4.33	-5790	5620	5580	5520	5480	5420	5550	5450	57	1660	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.44	-463.00	17623.00	6750	20220826	-18.07	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6750	-18.07	20220826	4520	22.35	20221013	0.54	N	033920	200	57 억	1235444	N	N	5	N	N
37	20230825	130413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	20	2	0.36	692569940	122159	992.60	5500	5850	5460	7200	3880	5540	5669.41	4.33	-5830	5620	5580	5520	5480	5420	5550	5450	57	1660	200	3980	10	1	28500000	1585	-12.01	0.32	12	0.43	-463.00	17623.00	6750	20220826	-17.63	4520	20221013	23.01	6560	-15.24	20230220	4620	20.35	20230103	6750	-17.63	20220826	4520	23.01	20221013	0.54	N	033920	200	57 억	1235444	N	N	5	N	N
38	20230825	120413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	10	2	0.18	643704660	113330	920.86	5500	5850	5460	7200	3880	5540	5679.91	4.33	-7967	5620	5580	5520	5480	5420	5550	5450	57	1660	200	3980	10	1	28500000	1582	-11.99	0.31	12	0.40	-463.00	17623.00	6750	20220826	-17.78	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6750	-17.78	20220826	4520	22.79	20221013	0.54	N	033920	200	57 억	1235444	N	N	5	N	N
39	20230825	110414	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-60	5	-1.08	39354950	7198	58.49	5500	5500	5460	7200	3880	5540	5467.48	4.33	237	5620	5580	5520	5480	5420	5550	5450	57	1660	200	3980	10	1	28500000	1562	-11.84	0.31	12	0.03	-463.00	17623.00	6750	20220826	-18.81	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6750	-18.81	20220826	4520	21.24	20221013	0.54	N	033920	200	57 억	1235444	N	N	5	N	N
40	20230825	100413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	-70	5	-1.26	25640330	4691	38.12	5500	5500	5460	7200	3880	5540	5465.86	4.33	232	5620	5580	5520	5480	5420	5550	5450	57	1660	200	3980	10	1	28500000	1559	-11.81	0.31	12	0.02	-463.00	17623.00	6750	20220826	-18.96	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	6750	-18.96	20220826	4520	21.02	20221013	0.54	N	033920	200	57 억	1235444	N	N	5	N	N
41	20230825	090415	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-40	5	-0.72	1391500	253	2.06	5500	5500	5500	7200	3880	5540	5500.00	4.33	116	5620	5580	5520	5480	5420	5550	5450	57	1660	200	3980	10	1	28500000	1568	-11.88	0.31	12	0.00	-463.00	17623.00	6750	20220826	-18.52	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6750	-18.52	20220826	4520	21.68	20221013	0.54	N	033920	200	57 억	1235444	N	N	5	N	N
42	20230824	160410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-20	5	-0.36	67784090	12307	36.49	5560	5560	5460	7220	3900	5560	5507.77	4.34	-194	5700	5630	5490	5420	5280	5665	5455	57	1660	200	4000	10	1	28500000	1579	-11.97	0.31	12	0.04	-463.00	17623.00	6750	20220826	-17.93	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6750	-17.93	20220826	4520	22.57	20221013	0.54	N	033920	200	57 억	1235644	N	N	5	N	N
43	20230824	150408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-60	5	-1.08	64194740	11656	34.56	5560	5560	5460	7220	3900	5560	5507.44	4.34	-159	5700	5630	5490	5420	5280	5665	5455	57	1660	200	4000	10	1	28500000	1568	-11.88	0.31	12	0.04	-463.00	17623.00	6750	20220826	-18.52	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6750	-18.52	20220826	4520	21.68	20221013	0.54	N	033920	200	57 억	1235644	N	N	5	N	N
44	20230824	140410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-40	5	-0.72	60140220	10921	32.38	5560	5560	5460	7220	3900	5560	5506.84	4.34	125	5700	5630	5490	5420	5280	5665	5455	57	1660	200	4000	10	1	28500000	1573	-11.92	0.31	12	0.04	-463.00	17623.00	6750	20220826	-18.22	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6750	-18.22	20220826	4520	22.12	20221013	0.54	N	033920	200	57 억	1235644	N	N	5	N	N
45	20230824	130413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-30	5	-0.54	46644200	8476	25.13	5560	5560	5460	7220	3900	5560	5503.09	4.34	475	5700	5630	5490	5420	5280	5665	5455	57	1660	200	4000	10	1	28500000	1576	-11.94	0.31	12	0.03	-463.00	17623.00	6750	20220826	-18.07	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6750	-18.07	20220826	4520	22.35	20221013	0.54	N	033920	200	57 억	1235644	N	N	5	N	N
46	20230824	120412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-20	5	-0.36	45343780	8241	24.44	5560	5560	5460	7220	3900	5560	5502.22	4.34	421	5700	5630	5490	5420	5280	5665	5455	57	1660	200	4000	10	1	28500000	1579	-11.97	0.31	12	0.03	-463.00	17623.00	6750	20220826	-17.93	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6750	-17.93	20220826	4520	22.57	20221013	0.54	N	033920	200	57 억	1235644	N	N	5	N	N
47	20230824	110411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-20	5	-0.36	44400470	8071	23.93	5560	5560	5460	7220	3900	5560	5501.24	4.34	385	5700	5630	5490	5420	5280	5665	5455	57	1660	200	4000	10	1	28500000	1579	-11.97	0.31	12	0.03	-463.00	17623.00	6750	20220826	-17.93	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6750	-17.93	20220826	4520	22.57	20221013	0.54	N	033920	200	57 억	1235644	N	N	5	N	N
48	20230824	100410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-10	5	-0.18	29069250	5291	15.69	5560	5560	5460	7220	3900	5560	5494.09	4.34	980	5700	5630	5490	5420	5280	5665	5455	57	1660	200	4000	10	1	28500000	1582	-11.99	0.31	12	0.02	-463.00	17623.00	6750	20220826	-17.78	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6750	-17.78	20220826	4520	22.79	20221013	0.54	N	033920	200	57 억	1235644	N	N	5	N	N
49	20230824	090411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	-10	5	-0.18	1638470	295	0.87	5560	5560	5550	7220	3900	5560	5554.14	4.34	270	5700	5630	5490	5420	5280	5665	5455	57	1660	200	4000	10	1	28500000	1582	-11.99	0.31	12	0.00	-463.00	17623.00	6750	20220826	-17.78	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6750	-17.78	20220826	4520	22.79	20221013	0.54	N	033920	200	57 억	1235644	N	N	5	N	N
50	20230823	160407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	70	2	1.28	185636690	33672	299.97	5530	5560	5350	7130	3850	5490	5513.06	4.34	-377	5583	5536	5493	5446	5403	5515	5425	57	1640	200	3950	10	1	28500000	1585	-12.01	0.32	12	0.12	-463.00	17623.00	6780	20220822	-17.99	4520	20221013	23.01	6560	-15.24	20230220	4620	20.35	20230103	6750	-17.63	20220826	4520	23.01	20221013	0.54	N	033920	200	57 억	1236558	N	N	5	N	N
51	20230823	150410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	50	2	0.91	179880770	32635	290.73	5530	5560	5350	7130	3850	5490	5511.90	4.34	-741	5583	5536	5493	5446	5403	5515	5425	57	1640	200	3950	10	1	28500000	1579	-11.97	0.31	12	0.11	-463.00	17623.00	6780	20220822	-18.29	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6750	-17.93	20220826	4520	22.57	20221013	0.54	N	033920	200	57 억	1236558	N	N	7	N	N
52	20230823	140411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	30	2	0.55	105181160	19004	169.30	5530	5560	5480	7130	3850	5490	5534.69	4.34	-376	5583	5536	5493	5446	5403	5515	5425	57	1640	200	3950	10	1	28500000	1573	-11.92	0.31	12	0.07	-463.00	17623.00	6780	20220822	-18.58	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6750	-18.22	20220826	4520	22.12	20221013	0.54	N	033920	200	57 억	1236558	N	N	7	N	N
53	20230823	130409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	60	2	1.09	90610530	16374	145.87	5530	5560	5480	7130	3850	5490	5533.81	4.34	-526	5583	5536	5493	5446	5403	5515	5425	57	1640	200	3950	10	1	28500000	1582	-11.99	0.31	12	0.06	-463.00	17623.00	6780	20220822	-18.14	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6750	-17.78	20220826	4520	22.79	20221013	0.54	N	033920	200	57 억	1236558	N	N	7	N	N
54	20230823	120411	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	50	2	0.91	74440500	13458	119.89	5530	5560	5480	7130	3850	5490	5531.32	4.34	1027	5583	5536	5493	5446	5403	5515	5425	57	1640	200	3950	10	1	28500000	1579	-11.97	0.31	12	0.05	-463.00	17623.00	6780	20220822	-18.29	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6750	-17.93	20220826	4520	22.57	20221013	0.54	N	033920	200	57 억	1236558	N	N	7	N	N
55	20230823	110409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	40	2	0.73	69886860	12636	112.57	5530	5560	5480	7130	3850	5490	5530.77	4.34	1098	5583	5536	5493	5446	5403	5515	5425	57	1640	200	3950	10	1	28500000	1576	-11.94	0.31	12	0.04	-463.00	17623.00	6780	20220822	-18.44	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6750	-18.07	20220826	4520	22.35	20221013	0.54	N	033920	200	57 억	1236558	N	N	7	N	N
56	20230823	100408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	30	2	0.55	3343150	607	5.41	5530	5530	5480	7130	3850	5490	5507.66	4.34	-20	5583	5536	5493	5446	5403	5515	5425	57	1640	200	3950	10	1	28500000	1573	-11.92	0.31	12	0.00	-463.00	17623.00	6780	20220822	-18.58	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6750	-18.22	20220826	4520	22.12	20221013	0.54	N	033920	200	57 억	1236558	N	N	7	N	N
57	20230823	090413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	556590	101	0.90	5530	5530	5500	7130	3850	5490	5510.79	4.34	-39	5583	5536	5493	5446	5403	5515	5425	57	1640	200	3950	10	1	28500000	1568	-11.88	0.31	12	0.00	-463.00	17623.00	6780	20220822	-18.88	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6750	-18.52	20220826	4520	21.68	20221013	0.54	N	033920	200	57 억	1236558	N	N	7	N	N
58	20230822	160406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-40	5	-0.72	61806110	11224	46.80	5540	5540	5450	7180	3880	5530	5506.60	4.34	-1571	5623	5576	5523	5476	5423	5600	5500	57	1650	200	3980	10	1	28500000	1565	-11.86	0.31	12	0.04	-463.00	17623.00	6780	20220822	-19.03	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	6780	-19.03	20220822	4520	21.46	20221013	0.54	N	033920	200	57 억	1237227	N	N	7	N	N
59	20230822	150407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-20	5	-0.36	50498590	9167	38.23	5540	5540	5450	7180	3880	5530	5508.74	4.34	-1389	5623	5576	5523	5476	5423	5600	5500	57	1650	200	3980	10	1	28500000	1570	-11.90	0.31	12	0.03	-463.00	17623.00	6780	20220822	-18.73	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	6780	-18.73	20220822	4520	21.90	20221013	0.54	N	033920	200	57 억	1237227	N	N	12	N	N
60	20230822	140412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	44680520	8113	33.83	5540	5540	5450	7180	3880	5530	5507.27	4.34	-1285	5623	5576	5523	5476	5423	5600	5500	57	1650	200	3980	10	1	28500000	1573	-11.92	0.31	12	0.03	-463.00	17623.00	6780	20220822	-18.58	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6780	-18.58	20220822	4520	22.12	20221013	0.54	N	033920	200	57 억	1237227	N	N	12	N	N
61	20230822	130407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	35841180	6513	27.16	5540	5540	5450	7180	3880	5530	5503.02	4.34	-1346	5623	5576	5523	5476	5423	5600	5500	57	1650	200	3980	10	1	28500000	1573	-11.92	0.31	12	0.02	-463.00	17623.00	6780	20220822	-18.58	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6780	-18.58	20220822	4520	22.12	20221013	0.54	N	033920	200	57 억	1237227	N	N	12	N	N
62	20230822	120401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	27951120	5081	21.19	5540	5540	5450	7180	3880	5530	5501.11	4.34	-1223	5623	5576	5523	5476	5423	5600	5500	57	1650	200	3980	10	1	28500000	1573	-11.92	0.31	12	0.02	-463.00	17623.00	6780	20220822	-18.58	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6780	-18.58	20220822	4520	22.12	20221013	0.54	N	033920	200	57 억	1237227	N	N	12	N	N
63	20230822	110406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-40	5	-0.72	22990180	4182	17.44	5540	5540	5450	7180	3880	5530	5497.41	4.34	-1368	5623	5576	5523	5476	5423	5600	5500	57	1650	200	3980	10	1	28500000	1565	-11.86	0.31	12	0.01	-463.00	17623.00	6780	20220822	-19.03	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	6780	-19.03	20220822	4520	21.46	20221013	0.54	N	033920	200	57 억	1237227	N	N	12	N	N
64	20230822	100405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-30	5	-0.54	13800610	2511	10.47	5540	5540	5450	7180	3880	5530	5496.06	4.34	-1024	5623	5576	5523	5476	5423	5600	5500	57	1650	200	3980	10	1	28500000	1568	-11.88	0.31	12	0.01	-463.00	17623.00	6780	20220822	-18.88	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6780	-18.88	20220822	4520	21.68	20221013	0.54	N	033920	200	57 억	1237227	N	N	12	N	N
65	20230822	090406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-20	5	-0.36	1962460	355	1.48	5540	5540	5510	7180	3880	5530	5528.06	4.34	-130	5623	5576	5523	5476	5423	5600	5500	57	1650	200	3980	10	1	28500000	1570	-11.90	0.31	12	0.00	-463.00	17623.00	6780	20220822	-18.73	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	6780	-18.73	20220822	4520	21.90	20221013	0.54	N	033920	200	57 억	1237227	N	N	12	N	N
66	20230821	160406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	132098390	23966	100.04	5490	5570	5470	7200	3880	5540	5511.91	4.34	2543	5720	5630	5500	5410	5280	5675	5455	57	1660	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.08	-463.00	17623.00	6790	20220818	-18.56	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6780	-18.44	20220822	4520	22.35	20221013	0.54	N	033920	200	57 억	1237050	N	N	12	N	N
67	20230821	150407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	-60	5	-1.08	123660630	22429	93.63	5490	5570	5470	7200	3880	5540	5513.43	4.34	2409	5720	5630	5500	5410	5280	5675	5455	57	1660	200	3980	10	1	28500000	1562	-11.84	0.31	12	0.08	-463.00	17623.00	6790	20220818	-19.29	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	6780	-19.17	20220822	4520	21.24	20221013	0.54	N	033920	200	57 억	1237050	N	N	15	N	N
68	20230821	140409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	80866900	14649	61.15	5490	5570	5480	7200	3880	5540	5520.30	4.34	1994	5720	5630	5500	5410	5280	5675	5455	57	1660	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.05	-463.00	17623.00	6790	20220818	-18.56	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6780	-18.44	20220822	4520	22.35	20221013	0.54	N	033920	200	57 억	1237050	N	N	15	N	N
69	20230821	130409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-20	5	-0.36	70437300	12756	53.25	5490	5570	5480	7200	3880	5540	5521.90	4.34	2657	5720	5630	5500	5410	5280	5675	5455	57	1660	200	3980	10	1	28500000	1573	-11.92	0.31	12	0.04	-463.00	17623.00	6790	20220818	-18.70	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6780	-18.58	20220822	4520	22.12	20221013	0.54	N	033920	200	57 억	1237050	N	N	15	N	N
70	20230821	120408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	0	3	0.00	64561570	11694	48.81	5490	5570	5480	7200	3880	5540	5520.91	4.34	2588	5720	5630	5500	5410	5280	5675	5455	57	1660	200	3980	10	1	28500000	1579	-11.97	0.31	12	0.04	-463.00	17623.00	6790	20220818	-18.41	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6780	-18.29	20220822	4520	22.57	20221013	0.54	N	033920	200	57 억	1237050	N	N	15	N	N
71	20230821	110408	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	52935570	9592	40.04	5490	5570	5480	7200	3880	5540	5518.72	4.34	1725	5720	5630	5500	5410	5280	5675	5455	57	1660	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.03	-463.00	17623.00	6790	20220818	-18.56	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6780	-18.44	20220822	4520	22.35	20221013	0.54	N	033920	200	57 억	1237050	N	N	15	N	N
72	20230821	100407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	25260870	4573	19.09	5490	5570	5480	7200	3880	5540	5523.92	4.34	1083	5720	5630	5500	5410	5280	5675	5455	57	1660	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.02	-463.00	17623.00	6790	20220818	-18.56	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6780	-18.44	20220822	4520	22.35	20221013	0.54	N	033920	200	57 억	1237050	N	N	15	N	N
73	20230821	090412	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-10	5	-0.18	3422660	623	2.60	5490	5570	5490	7200	3880	5540	5493.84	4.34	143	5720	5630	5500	5410	5280	5675	5455	57	1660	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	6790	20220818	-18.56	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6780	-18.44	20220822	4520	22.35	20221013	0.54	N	033920	200	57 억	1237050	N	N	15	N	N
74	20230818	160406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	100	2	1.84	131116000	23954	100.30	5490	5590	5370	7070	3810	5440	5473.66	4.33	-903	5606	5522	5446	5362	5286	5485	5325	57	1630	200	3910	10	1	28500000	1579	-11.97	0.31	12	0.08	-463.00	17623.00	7060	20220817	-21.53	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6790	-18.41	20220818	4520	22.57	20221013	0.54	N	033920	200	57 억	1234960	N	N	15	N	N
75	20230818	150402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	70	2	1.29	113133700	20707	86.70	5490	5590	5370	7070	3810	5440	5463.55	4.33	-1434	5606	5522	5446	5362	5286	5485	5325	57	1630	200	3910	10	1	28500000	1570	-11.90	0.31	12	0.07	-463.00	17623.00	7060	20220817	-21.95	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	6790	-18.85	20220818	4520	21.90	20221013	0.54	N	033920	200	57 억	1234960	N	N	24	N	N
76	20230818	140406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	60	2	1.10	73144500	13440	56.27	5490	5590	5370	7070	3810	5440	5442.30	4.33	-844	5606	5522	5446	5362	5286	5485	5325	57	1630	200	3910	10	1	28500000	1568	-11.88	0.31	12	0.05	-463.00	17623.00	7060	20220817	-22.10	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6790	-19.00	20220818	4520	21.68	20221013	0.54	N	033920	200	57 억	1234960	N	N	24	N	N
77	20230818	130403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	100	2	1.84	68036830	12510	52.38	5490	5590	5370	7070	3810	5440	5438.60	4.33	-1162	5606	5522	5446	5362	5286	5485	5325	57	1630	200	3910	10	1	28500000	1579	-11.97	0.31	12	0.04	-463.00	17623.00	7060	20220817	-21.53	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6790	-18.41	20220818	4520	22.57	20221013	0.54	N	033920	200	57 억	1234960	N	N	24	N	N
78	20230818	120413	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	56559210	10423	43.64	5490	5590	5370	7070	3810	5440	5426.38	4.33	-1727	5606	5522	5446	5362	5286	5485	5325	57	1630	200	3910	10	1	28500000	1553	-11.77	0.31	12	0.04	-463.00	17623.00	7060	20220817	-22.80	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	6790	-19.73	20220818	4520	20.58	20221013	0.54	N	033920	200	57 억	1234960	N	N	24	N	N
79	20230818	110404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	-20	5	-0.37	44534050	8205	34.35	5490	5590	5370	7070	3810	5440	5427.67	4.33	-1073	5606	5522	5446	5362	5286	5485	5325	57	1630	200	3910	10	1	28500000	1545	-11.71	0.31	12	0.03	-463.00	17623.00	7060	20220817	-23.23	4520	20221013	19.91	6560	-17.38	20230220	4620	17.32	20230103	6790	-20.18	20220818	4520	19.91	20221013	0.54	N	033920	200	57 억	1234960	N	N	24	N	N
80	20230818	100406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	-40	5	-0.74	21786340	4007	16.78	5490	5590	5370	7070	3810	5440	5437.07	4.33	-344	5606	5522	5446	5362	5286	5485	5325	57	1630	200	3910	10	1	28500000	1539	-11.66	0.31	12	0.01	-463.00	17623.00	7060	20220817	-23.51	4520	20221013	19.47	6560	-17.68	20230220	4620	16.88	20230103	6790	-20.47	20220818	4520	19.47	20221013	0.54	N	033920	200	57 억	1234960	N	N	24	N	N
81	20230818	090406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	-10	5	-0.18	6803060	1245	5.21	5490	5490	5430	7070	3810	5440	5464.31	4.33	64	5606	5522	5446	5362	5286	5485	5325	57	1630	200	3910	10	1	28500000	1548	-11.73	0.31	12	0.00	-463.00	17623.00	7060	20220817	-23.09	4520	20221013	20.13	6560	-17.23	20230220	4620	17.53	20230103	6790	-20.03	20220818	4520	20.13	20221013	0.54	N	033920	200	57 억	1234960	N	N	24	N	N
82	20230817	160407	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-90	5	-1.63	128418550	23698	39.57	5470	5530	5370	7180	3880	5530	5418.70	4.34	-2708	5856	5692	5596	5432	5336	5645	5385	57	1650	200	3980	10	1	28500000	1550	-11.75	0.31	12	0.08	-463.00	17623.00	7150	20220816	-23.92	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	7060	-22.95	20220817	4520	20.35	20221013	0.54	N	033920	200	57 억	1235800	N	N	24	N	N
83	20230817	150409	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-80	5	-1.45	118258480	21831	36.45	5470	5530	5370	7180	3880	5530	5417.00	4.34	-2590	5856	5692	5596	5432	5336	5645	5385	57	1650	200	3980	10	1	28500000	1553	-11.77	0.31	12	0.08	-463.00	17623.00	7150	20220816	-23.78	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7060	-22.80	20220817	4520	20.58	20221013	0.54	N	033920	200	57 억	1235800	N	N	2	N	N
84	20230817	140406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-80	5	-1.45	97063750	17931	29.94	5470	5530	5370	7180	3880	5530	5413.18	4.34	-1615	5856	5692	5596	5432	5336	5645	5385	57	1650	200	3980	10	1	28500000	1553	-11.77	0.31	12	0.06	-463.00	17623.00	7150	20220816	-23.78	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7060	-22.80	20220817	4520	20.58	20221013	0.54	N	033920	200	57 억	1235800	N	N	2	N	N
85	20230817	130404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-80	5	-1.45	96153150	17764	29.66	5470	5530	5370	7180	3880	5530	5412.81	4.34	-1588	5856	5692	5596	5432	5336	5645	5385	57	1650	200	3980	10	1	28500000	1553	-11.77	0.31	12	0.06	-463.00	17623.00	7150	20220816	-23.78	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7060	-22.80	20220817	4520	20.58	20221013	0.54	N	033920	200	57 억	1235800	N	N	2	N	N
86	20230817	120405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-90	5	-1.63	94583110	17476	29.18	5470	5530	5370	7180	3880	5530	5412.17	4.34	-1561	5856	5692	5596	5432	5336	5645	5385	57	1650	200	3980	10	1	28500000	1550	-11.75	0.31	12	0.06	-463.00	17623.00	7150	20220816	-23.92	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	7060	-22.95	20220817	4520	20.35	20221013	0.54	N	033920	200	57 억	1235800	N	N	2	N	N
87	20230817	110405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-120	5	-2.17	83175710	15376	25.67	5470	5530	5370	7180	3880	5530	5409.45	4.34	-1417	5856	5692	5596	5432	5336	5645	5385	57	1650	200	3980	10	1	28500000	1542	-11.68	0.31	12	0.05	-463.00	17623.00	7150	20220816	-24.34	4520	20221013	19.69	6560	-17.53	20230220	4620	17.10	20230103	7060	-23.37	20220817	4520	19.69	20221013	0.54	N	033920	200	57 억	1235800	N	N	2	N	N
88	20230817	100405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-140	5	-2.53	62254930	11510	19.22	5470	5530	5370	7180	3880	5530	5408.77	4.34	-885	5856	5692	5596	5432	5336	5645	5385	57	1650	200	3980	10	1	28500000	1536	-11.64	0.31	12	0.04	-463.00	17623.00	7150	20220816	-24.62	4520	20221013	19.25	6560	-17.84	20230220	4620	16.67	20230103	7060	-23.65	20220817	4520	19.25	20221013	0.54	N	033920	200	57 억	1235800	N	N	2	N	N
89	20230817	090404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	4838150	884	1.48	5470	5530	5470	7180	3880	5530	5473.02	4.34	-7	5856	5692	5596	5432	5336	5645	5385	57	1650	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	7150	20220816	-22.66	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7060	-21.67	20220817	4520	22.35	20221013	0.54	N	033920	200	57 억	1235800	N	N	2	N	N
90	20230816	160405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	-200	5	-3.49	330588500	59559	313.25	5670	5760	5500	7440	4020	5730	5550.63	4.31	-1603	5883	5806	5703	5626	5523	5845	5665	57	1710	200	4120	10	1	28500000	1576	-11.94	0.31	12	0.21	-463.00	17623.00	7150	20220816	-22.66	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7150	-22.66	20220816	4520	22.35	20221013	0.54	N	033920	200	57 억	1226954	N	N	2	N	N
91	20230816	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-220	5	-3.84	325025730	58552	307.96	5670	5760	5500	7440	4020	5730	5551.06	4.31	-1401	5883	5806	5703	5626	5523	5845	5665	57	1710	200	4120	10	1	28500000	1570	-11.90	0.31	12	0.21	-463.00	17623.00	7150	20220816	-22.94	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7150	-22.94	20220816	4520	21.90	20221013	0.54	N	033920	200	57 억	1226954	N	N	4	N	N
92	20230816	140404	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-190	5	-3.32	204731590	36763	193.36	5670	5760	5530	7440	4020	5730	5568.96	4.31	-4625	5883	5806	5703	5626	5523	5845	5665	57	1710	200	4120	10	1	28500000	1579	-11.97	0.31	12	0.13	-463.00	17623.00	7150	20220816	-22.52	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	7150	-22.52	20220816	4520	22.57	20221013	0.54	N	033920	200	57 억	1226954	N	N	4	N	N
93	20230816	130405	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-190	5	-3.32	157246300	28200	148.32	5670	5760	5530	7440	4020	5730	5576.11	4.31	-6786	5883	5806	5703	5626	5523	5845	5665	57	1710	200	4120	10	1	28500000	1579	-11.97	0.31	12	0.10	-463.00	17623.00	7150	20220816	-22.52	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	7150	-22.52	20220816	4520	22.57	20221013	0.54	N	033920	200	57 억	1226954	N	N	4	N	N
94	20230816	120410	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	-190	5	-3.32	97949090	17512	92.11	5670	5760	5530	7440	4020	5730	5593.26	4.31	-5426	5883	5806	5703	5626	5523	5845	5665	57	1710	200	4120	10	1	28500000	1579	-11.97	0.31	12	0.06	-463.00	17623.00	7150	20220816	-22.52	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	7150	-22.52	20220816	4520	22.57	20221013	0.54	N	033920	200	57 억	1226954	N	N	4	N	N
95	20230816	110406	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	-170	5	-2.97	73958940	13191	69.38	5670	5760	5550	7440	4020	5730	5606.77	4.31	-3504	5883	5806	5703	5626	5523	5845	5665	57	1710	200	4120	10	1	28500000	1585	-12.01	0.32	12	0.05	-463.00	17623.00	7150	20220816	-22.24	4520	20221013	23.01	6560	-15.24	20230220	4620	20.35	20230103	7150	-22.24	20220816	4520	23.01	20221013	0.54	N	033920	200	57 억	1226954	N	N	4	N	N
96	20230816	100403	57	100.00	KOSPI	음식료품	N	N	N	N	N	5590	-140	5	-2.44	46206180	8206	43.16	5670	5760	5570	7440	4020	5730	5630.78	4.31	-2656	5883	5806	5703	5626	5523	5845	5665	57	1710	200	4120	10	1	28500000	1593	-12.07	0.32	12	0.03	-463.00	17623.00	7150	20220816	-21.82	4520	20221013	23.67	6560	-14.79	20230220	4620	21.00	20230103	7150	-21.82	20220816	4520	23.67	20221013	0.54	N	033920	200	57 억	1226954	N	N	4	N	N
97	20230816	090402	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	-10	5	-0.17	3071070	541	2.85	5670	5730	5670	7440	4020	5730	5676.65	4.31	-11	5883	5806	5703	5626	5523	5845	5665	57	1710	200	4120	10	1	28500000	1630	-12.35	0.32	12	0.00	-463.00	17623.00	7150	20220816	-20.00	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7150	-20.00	20220816	4520	26.55	20221013	0.54	N	033920	200	57 억	1226954	N	N	4	N	N
98	20230814	160401	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	10	2	0.17	107768300	18986	29.05	5680	5780	5600	7430	4010	5720	5674.61	4.32	-4134	5873	5796	5683	5606	5493	5835	5645	57	1710	200	4110	10	1	28500000	1633	-12.38	0.33	12	0.07	-463.00	17623.00	7150	20220816	-19.86	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	7150	-19.86	20220816	4520	26.77	20221013	0.56	N	033920	200	57 억	1231839	N	N	4	N	N
99	20230814	150359	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-20	5	-0.35	83967400	14818	22.67	5680	5780	5600	7430	4010	5720	5666.58	4.32	-4064	5873	5796	5683	5606	5493	5835	5645	57	1710	200	4110	10	1	28500000	1625	-12.31	0.32	12	0.05	-463.00	17623.00	7150	20220816	-20.28	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	7150	-20.28	20220816	4520	26.11	20221013	0.56	N	033920	200	57 억	1231839	N	N	8	N	N
100	20230814	140400	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	0	3	0.00	76909640	13579	20.78	5680	5780	5600	7430	4010	5720	5663.87	4.32	-3493	5873	5796	5683	5606	5493	5835	5645	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.05	-463.00	17623.00	7150	20220816	-20.00	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7150	-20.00	20220816	4520	26.55	20221013	0.56	N	033920	200	57 억	1231839	N	N	8	N	N
101	20230814	130358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5620	-100	5	-1.75	68841680	12155	18.60	5680	5780	5600	7430	4010	5720	5663.65	4.32	-3629	5873	5796	5683	5606	5493	5835	5645	57	1710	200	4110	10	1	28500000	1602	-12.14	0.32	12	0.04	-463.00	17623.00	7150	20220816	-21.40	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	7150	-21.40	20220816	4520	24.34	20221013	0.56	N	033920	200	57 억	1231839	N	N	8	N	N
102	20230814	120358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-80	5	-1.40	62494310	11027	16.87	5680	5780	5600	7430	4010	5720	5667.39	4.32	-4040	5873	5796	5683	5606	5493	5835	5645	57	1710	200	4110	10	1	28500000	1607	-12.18	0.32	12	0.04	-463.00	17623.00	7150	20220816	-21.12	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	7150	-21.12	20220816	4520	24.78	20221013	0.56	N	033920	200	57 억	1231839	N	N	8	N	N
103	20230814	110358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5650	-70	5	-1.22	53587760	9444	14.45	5680	5780	5600	7430	4010	5720	5674.27	4.32	-4083	5873	5796	5683	5606	5493	5835	5645	57	1710	200	4110	10	1	28500000	1610	-12.20	0.32	12	0.03	-463.00	17623.00	7150	20220816	-20.98	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	7150	-20.98	20220816	4520	25.00	20221013	0.56	N	033920	200	57 억	1231839	N	N	8	N	N
104	20230814	100358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5640	-80	5	-1.40	40193760	7063	10.81	5680	5780	5630	7430	4010	5720	5690.75	4.32	-3087	5873	5796	5683	5606	5493	5835	5645	57	1710	200	4110	10	1	28500000	1607	-12.18	0.32	12	0.02	-463.00	17623.00	7150	20220816	-21.12	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	7150	-21.12	20220816	4520	24.78	20221013	0.56	N	033920	200	57 억	1231839	N	N	8	N	N
105	20230814	090358	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	0	3	0.00	1798440	316	0.48	5680	5720	5680	7430	4010	5720	5691.27	4.32	20	5873	5796	5683	5606	5493	5835	5645	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.00	-463.00	17623.00	7150	20220816	-20.00	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7150	-20.00	20220816	4520	26.55	20221013	0.56	N	033920	200	57 억	1231839	N	N	8	N	N
106	20230811	160357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	150	2	2.69	370867370	65223	143.22	5570	5760	5570	7240	3900	5570	5686.14	4.21	31501	5676	5622	5526	5472	5376	5650	5500	57	1670	200	4010	10	1	28500000	1630	-12.35	0.32	12	0.23	-463.00	17623.00	7150	20220816	-20.00	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7150	-20.00	20220816	4520	26.55	20221013	0.57	N	033920	200	57 억	1201045	N	N	8	N	N
107	20230811	150355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	150	2	2.69	347801230	61186	134.35	5570	5760	5570	7240	3900	5570	5684.33	4.21	30417	5676	5622	5526	5472	5376	5650	5500	57	1670	200	4010	10	1	28500000	1630	-12.35	0.32	12	0.21	-463.00	17623.00	7150	20220816	-20.00	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7150	-20.00	20220816	4520	26.55	20221013	0.57	N	033920	200	57 억	1201045	N	N	10	N	N
108	20230811	140357	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	150	2	2.69	333419330	58676	128.84	5570	5760	5570	7240	3900	5570	5682.38	4.21	28828	5676	5622	5526	5472	5376	5650	5500	57	1670	200	4010	10	1	28500000	1630	-12.35	0.32	12	0.21	-463.00	17623.00	7150	20220816	-20.00	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7150	-20.00	20220816	4520	26.55	20221013	0.57	N	033920	200	57 억	1201045	N	N	10	N	N
109	20230811	130355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	140	2	2.51	270541310	47666	104.66	5570	5760	5570	7240	3900	5570	5675.77	4.21	26624	5676	5622	5526	5472	5376	5650	5500	57	1670	200	4010	10	1	28500000	1627	-12.33	0.32	12	0.17	-463.00	17623.00	7150	20220816	-20.14	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	7150	-20.14	20220816	4520	26.33	20221013	0.57	N	033920	200	57 억	1201045	N	N	10	N	N
110	20230811	120354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	110	2	1.97	230868390	40722	89.42	5570	5760	5570	7240	3900	5570	5669.38	4.21	23526	5676	5622	5526	5472	5376	5650	5500	57	1670	200	4010	10	1	28500000	1619	-12.27	0.32	12	0.14	-463.00	17623.00	7150	20220816	-20.56	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	7150	-20.56	20220816	4520	25.66	20221013	0.57	N	033920	200	57 억	1201045	N	N	10	N	N
111	20230811	110352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5660	90	2	1.62	226621940	39975	87.78	5570	5760	5570	7240	3900	5570	5669.09	4.21	23303	5676	5622	5526	5472	5376	5650	5500	57	1670	200	4010	10	1	28500000	1613	-12.22	0.32	12	0.14	-463.00	17623.00	7150	20220816	-20.84	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	7150	-20.84	20220816	4520	25.22	20221013	0.57	N	033920	200	57 억	1201045	N	N	10	N	N
112	20230811	100350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	150	2	2.69	188341480	33200	72.90	5570	5760	5570	7240	3900	5570	5672.94	4.21	18959	5676	5622	5526	5472	5376	5650	5500	57	1670	200	4010	10	1	28500000	1630	-12.35	0.32	12	0.12	-463.00	17623.00	7150	20220816	-20.00	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	7150	-20.00	20220816	4520	26.55	20221013	0.57	N	033920	200	57 억	1201045	N	N	10	N	N
113	20230811	090355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5610	40	2	0.72	18011400	3225	7.08	5570	5610	5570	7240	3900	5570	5584.93	4.21	943	5676	5622	5526	5472	5376	5650	5500	57	1670	200	4010	10	1	28500000	1599	-12.12	0.32	12	0.01	-463.00	17623.00	7150	20220816	-21.54	4520	20221013	24.12	6560	-14.48	20230220	4620	21.43	20230103	7150	-21.54	20220816	4520	24.12	20221013	0.57	N	033920	200	57 억	1201045	N	N	10	N	N
114	20230810	160352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	80	2	1.46	250294440	45201	271.54	5430	5580	5430	7130	3850	5490	5536.93	4.16	18709	5610	5550	5470	5410	5330	5580	5440	57	1640	200	3950	10	1	28500000	1587	-12.03	0.32	12	0.16	-463.00	17623.00	7150	20220816	-22.10	4520	20221013	23.23	6560	-15.09	20230220	4620	20.56	20230103	7150	-22.10	20220816	4520	23.23	20221013	0.55	N	033920	200	57 억	1186748	N	N	10	N	N
115	20230810	150351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	60	2	1.09	216937450	39208	235.54	5430	5580	5430	7130	3850	5490	5532.99	4.16	17186	5610	5550	5470	5410	5330	5580	5440	57	1640	200	3950	10	1	28500000	1582	-11.99	0.31	12	0.14	-463.00	17623.00	7150	20220816	-22.38	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	7150	-22.38	20220816	4520	22.79	20221013	0.55	N	033920	200	57 억	1186748	N	N	4	N	N
116	20230810	140351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	70	2	1.28	156883190	28354	170.34	5430	5580	5430	7130	3850	5490	5533.02	4.16	11575	5610	5550	5470	5410	5330	5580	5440	57	1640	200	3950	10	1	28500000	1585	-12.01	0.32	12	0.10	-463.00	17623.00	7150	20220816	-22.24	4520	20221013	23.01	6560	-15.24	20230220	4620	20.35	20230103	7150	-22.24	20220816	4520	23.01	20221013	0.55	N	033920	200	57 억	1186748	N	N	4	N	N
117	20230810	130348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	80	2	1.46	122491690	22176	133.22	5430	5580	5430	7130	3850	5490	5523.62	4.16	6463	5610	5550	5470	5410	5330	5580	5440	57	1640	200	3950	10	1	28500000	1587	-12.03	0.32	12	0.08	-463.00	17623.00	7150	20220816	-22.10	4520	20221013	23.23	6560	-15.09	20230220	4620	20.56	20230103	7150	-22.10	20220816	4520	23.23	20221013	0.55	N	033920	200	57 억	1186748	N	N	4	N	N
118	20230810	120352	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	20	2	0.36	76032040	13799	82.90	5430	5550	5430	7130	3850	5490	5509.97	4.16	3592	5610	5550	5470	5410	5330	5580	5440	57	1640	200	3950	10	1	28500000	1570	-11.90	0.31	12	0.05	-463.00	17623.00	7150	20220816	-22.94	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7150	-22.94	20220816	4520	21.90	20221013	0.55	N	033920	200	57 억	1186748	N	N	4	N	N
119	20230810	110354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	64655450	11743	70.55	5430	5540	5430	7130	3850	5490	5505.87	4.16	2969	5610	5550	5470	5410	5330	5580	5440	57	1640	200	3950	10	1	28500000	1568	-11.88	0.31	12	0.04	-463.00	17623.00	7150	20220816	-23.08	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7150	-23.08	20220816	4520	21.68	20221013	0.55	N	033920	200	57 억	1186748	N	N	4	N	N
120	20230810	100353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	10	2	0.18	56037450	10175	61.13	5430	5540	5430	7130	3850	5490	5507.37	4.16	3013	5610	5550	5470	5410	5330	5580	5440	57	1640	200	3950	10	1	28500000	1568	-11.88	0.31	12	0.04	-463.00	17623.00	7150	20220816	-23.08	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7150	-23.08	20220816	4520	21.68	20221013	0.55	N	033920	200	57 억	1186748	N	N	4	N	N
121	20230810	090354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	0	3	0.00	1503330	276	1.66	5430	5490	5430	7130	3850	5490	5446.85	4.16	-50	5610	5550	5470	5410	5330	5580	5440	57	1640	200	3950	10	1	28500000	1565	-11.86	0.31	12	0.00	-463.00	17623.00	7150	20220816	-23.22	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	7150	-23.22	20220816	4520	21.46	20221013	0.55	N	033920	200	57 억	1186748	N	N	4	N	N
122	20230809	160351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	50	2	0.92	91440750	16646	37.63	5460	5530	5390	7070	3810	5440	5493.26	4.16	2697	5653	5546	5463	5356	5273	5505	5315	57	1630	200	3910	10	1	28500000	1565	-11.86	0.31	12	0.06	-463.00	17623.00	7150	20220816	-23.22	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	7150	-23.22	20220816	4520	21.46	20221013	0.54	N	033920	200	57 억	1186046	N	N	4	N	N
123	20230809	150347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	40	2	0.74	88964070	16195	36.61	5460	5530	5390	7070	3810	5440	5493.30	4.16	2675	5653	5546	5463	5356	5273	5505	5315	57	1630	200	3910	10	1	28500000	1562	-11.84	0.31	12	0.06	-463.00	17623.00	7150	20220816	-23.36	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7150	-23.36	20220816	4520	21.24	20221013	0.54	N	033920	200	57 억	1186046	N	N	11	N	N
124	20230809	140347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	40	2	0.74	82845460	15080	34.09	5460	5530	5390	7070	3810	5440	5493.73	4.16	2373	5653	5546	5463	5356	5273	5505	5315	57	1630	200	3910	10	1	28500000	1562	-11.84	0.31	12	0.05	-463.00	17623.00	7150	20220816	-23.36	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7150	-23.36	20220816	4520	21.24	20221013	0.54	N	033920	200	57 억	1186046	N	N	11	N	N
125	20230809	130355	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	80	2	1.47	79026340	14384	32.52	5460	5530	5390	7070	3810	5440	5494.04	4.16	2030	5653	5546	5463	5356	5273	5505	5315	57	1630	200	3910	10	1	28500000	1573	-11.92	0.31	12	0.05	-463.00	17623.00	7150	20220816	-22.80	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	7150	-22.80	20220816	4520	22.12	20221013	0.54	N	033920	200	57 억	1186046	N	N	11	N	N
126	20230809	120353	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	80	2	1.47	67149060	12228	27.64	5460	5530	5390	7070	3810	5440	5491.42	4.16	1261	5653	5546	5463	5356	5273	5505	5315	57	1630	200	3910	10	1	28500000	1573	-11.92	0.31	12	0.04	-463.00	17623.00	7150	20220816	-22.80	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	7150	-22.80	20220816	4520	22.12	20221013	0.54	N	033920	200	57 억	1186046	N	N	11	N	N
127	20230809	110351	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	50	2	0.92	52153510	9507	21.49	5460	5530	5390	7070	3810	5440	5485.80	4.16	880	5653	5546	5463	5356	5273	5505	5315	57	1630	200	3910	10	1	28500000	1565	-11.86	0.31	12	0.03	-463.00	17623.00	7150	20220816	-23.22	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	7150	-23.22	20220816	4520	21.46	20221013	0.54	N	033920	200	57 억	1186046	N	N	11	N	N
128	20230809	100347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	60	2	1.10	30670410	5607	12.67	5460	5520	5390	7070	3810	5440	5470.02	4.16	527	5653	5546	5463	5356	5273	5505	5315	57	1630	200	3910	10	1	28500000	1568	-11.88	0.31	12	0.02	-463.00	17623.00	7150	20220816	-23.08	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7150	-23.08	20220816	4520	21.68	20221013	0.54	N	033920	200	57 억	1186046	N	N	11	N	N
129	20230809	090347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	10	2	0.18	3410420	626	1.42	5460	5460	5410	7070	3810	5440	5447.96	4.16	-364	5653	5546	5463	5356	5273	5505	5315	57	1630	200	3910	10	1	28500000	1553	-11.77	0.31	12	0.00	-463.00	17623.00	7150	20220816	-23.78	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7150	-23.78	20220816	4520	20.58	20221013	0.54	N	033920	200	57 억	1186046	N	N	11	N	N
130	20230808	160354	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-90	5	-1.63	240451620	44144	246.08	5530	5570	5380	7180	3880	5530	5447.02	4.15	4122	5616	5572	5516	5472	5416	5545	5445	57	1650	200	3980	10	1	28500000	1550	-11.75	0.31	12	0.15	-463.00	17623.00	7150	20220805	-23.92	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	7150	-23.92	20220816	4520	20.35	20221013	0.55	N	033920	200	57 억	1181758	N	N	11	N	N
131	20230808	150349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	-120	5	-2.17	225078630	41319	230.33	5530	5570	5380	7180	3880	5530	5447.34	4.15	4740	5616	5572	5516	5472	5416	5545	5445	57	1650	200	3980	10	1	28500000	1542	-11.68	0.31	12	0.14	-463.00	17623.00	7150	20220805	-24.34	4520	20221013	19.69	6560	-17.53	20230220	4620	17.10	20230103	7150	-24.34	20220816	4520	19.69	20221013	0.55	N	033920	200	57 억	1181758	N	N	4	N	N
132	20230808	140347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-30	5	-0.54	107438770	19571	109.10	5530	5570	5420	7180	3880	5530	5489.69	4.15	3334	5616	5572	5516	5472	5416	5545	5445	57	1650	200	3980	10	1	28500000	1568	-11.88	0.31	12	0.07	-463.00	17623.00	7150	20220805	-23.08	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7150	-23.08	20220816	4520	21.68	20221013	0.55	N	033920	200	57 억	1181758	N	N	4	N	N
133	20230808	130344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	100915550	18385	102.49	5530	5570	5420	7180	3880	5530	5489.02	4.15	3542	5616	5572	5516	5472	5416	5545	5445	57	1650	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.06	-463.00	17623.00	7150	20220805	-22.66	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7150	-22.66	20220816	4520	22.35	20221013	0.55	N	033920	200	57 억	1181758	N	N	4	N	N
134	20230808	120347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	-80	5	-1.45	96893110	17653	98.41	5530	5570	5420	7180	3880	5530	5488.76	4.15	3153	5616	5572	5516	5472	5416	5545	5445	57	1650	200	3980	10	1	28500000	1553	-11.77	0.31	12	0.06	-463.00	17623.00	7150	20220805	-23.78	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7150	-23.78	20220816	4520	20.58	20221013	0.55	N	033920	200	57 억	1181758	N	N	4	N	N
135	20230808	110345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	-20	5	-0.36	57432840	10428	58.13	5530	5570	5480	7180	3880	5530	5507.56	4.15	2806	5616	5572	5516	5472	5416	5545	5445	57	1650	200	3980	10	1	28500000	1570	-11.90	0.31	12	0.04	-463.00	17623.00	7150	20220805	-22.94	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7150	-22.94	20220816	4520	21.90	20221013	0.55	N	033920	200	57 억	1181758	N	N	4	N	N
136	20230808	100350	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	20	2	0.36	31433410	5695	31.75	5530	5570	5500	7180	3880	5530	5519.47	4.15	1174	5616	5572	5516	5472	5416	5545	5445	57	1650	200	3980	10	1	28500000	1582	-11.99	0.31	12	0.02	-463.00	17623.00	7150	20220805	-22.38	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	7150	-22.38	20220816	4520	22.79	20221013	0.55	N	033920	200	57 억	1181758	N	N	4	N	N
137	20230808	090349	57	100.00	KOSPI	음식료품	N	N	N	N	N	5570	40	2	0.72	807990	146	0.81	5530	5570	5530	7180	3880	5530	5534.18	4.15	21	5616	5572	5516	5472	5416	5545	5445	57	1650	200	3980	10	1	28500000	1587	-12.03	0.32	12	0.00	-463.00	17623.00	7150	20220805	-22.10	4520	20221013	23.23	6560	-15.09	20230220	4620	20.56	20230103	7150	-22.10	20220816	4520	23.23	20221013	0.55	N	033920	200	57 억	1181758	N	N	4	N	N
138	20230807	160347	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	98999340	17929	134.52	5560	5560	5460	7180	3880	5530	5521.74	4.14	187	5596	5562	5516	5482	5436	5580	5500	57	1650	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.06	-463.00	17623.00	7150	20220804	-22.66	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7150	-22.66	20220816	4520	22.35	20221013	0.55	N	033920	200	57 억	1180700	N	N	4	N	N
139	20230807	150345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	10	2	0.18	95795140	17350	130.18	5560	5560	5460	7180	3880	5530	5521.33	4.14	31	5596	5562	5516	5482	5436	5580	5500	57	1650	200	3980	10	1	28500000	1579	-11.97	0.31	12	0.06	-463.00	17623.00	7150	20220804	-22.52	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	7150	-22.52	20220816	4520	22.57	20221013	0.55	N	033920	200	57 억	1180700	N	N	3	N	N
140	20230807	140348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	0	3	0.00	60288290	10954	82.19	5560	5560	5460	7180	3880	5530	5503.77	4.14	-74	5596	5562	5516	5482	5436	5580	5500	57	1650	200	3980	10	1	28500000	1576	-11.94	0.31	12	0.04	-463.00	17623.00	7150	20220804	-22.66	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7150	-22.66	20220816	4520	22.35	20221013	0.55	N	033920	200	57 억	1180700	N	N	3	N	N
141	20230807	130346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5550	20	2	0.36	57986390	10536	79.05	5560	5560	5460	7180	3880	5530	5503.64	4.14	-37	5596	5562	5516	5482	5436	5580	5500	57	1650	200	3980	10	1	28500000	1582	-11.99	0.31	12	0.04	-463.00	17623.00	7150	20220804	-22.38	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	7150	-22.38	20220816	4520	22.79	20221013	0.55	N	033920	200	57 억	1180700	N	N	3	N	N
142	20230807	120345	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-30	5	-0.54	45069180	8190	61.45	5560	5560	5460	7180	3880	5530	5502.95	4.14	-977	5596	5562	5516	5482	5436	5580	5500	57	1650	200	3980	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	7150	20220804	-23.08	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7150	-23.08	20220816	4520	21.68	20221013	0.55	N	033920	200	57 억	1180700	N	N	3	N	N
143	20230807	110342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	37413340	6801	51.03	5560	5560	5460	7180	3880	5530	5501.15	4.14	-871	5596	5562	5516	5482	5436	5580	5500	57	1650	200	3980	10	1	28500000	1573	-11.92	0.31	12	0.02	-463.00	17623.00	7150	20220804	-22.80	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	7150	-22.80	20220816	4520	22.12	20221013	0.55	N	033920	200	57 억	1180700	N	N	3	N	N
144	20230807	100346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5520	-10	5	-0.18	20617570	3745	28.10	5560	5560	5480	7180	3880	5530	5505.36	4.14	-480	5596	5562	5516	5482	5436	5580	5500	57	1650	200	3980	10	1	28500000	1573	-11.92	0.31	12	0.01	-463.00	17623.00	7150	20220804	-22.80	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	7150	-22.80	20220816	4520	22.12	20221013	0.55	N	033920	200	57 억	1180700	N	N	3	N	N
145	20230807	090346	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-40	5	-0.72	4851090	878	6.59	5560	5560	5480	7180	3880	5530	5525.16	4.14	119	5596	5562	5516	5482	5436	5580	5500	57	1650	200	3980	10	1	28500000	1565	-11.86	0.31	12	0.00	-463.00	17623.00	7150	20220804	-23.22	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	7150	-23.22	20220816	4520	21.46	20221013	0.55	N	033920	200	57 억	1180700	N	N	3	N	N
146	20230804	160342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	20	2	0.36	73278970	13318	57.84	5510	5550	5470	7160	3860	5510	5502.25	4.15	-1422	5656	5582	5476	5402	5296	5620	5440	57	1650	200	3960	10	1	28500000	1576	-11.94	0.31	12	0.05	-463.00	17623.00	7350	20220803	-24.76	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7150	-22.66	20220804	4520	22.35	20221013	0.55	N	033920	200	57 억	1182068	N	N	3	N	N
147	20230804	150343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-10	5	-0.18	66126900	12018	52.19	5510	5550	5470	7160	3860	5510	5502.32	4.15	-1461	5656	5582	5476	5402	5296	5620	5440	57	1650	200	3960	10	1	28500000	1568	-11.88	0.31	12	0.04	-463.00	17623.00	7350	20220803	-25.17	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7150	-23.08	20220804	4520	21.68	20221013	0.55	N	033920	200	57 억	1182068	N	N	5	N	N
148	20230804	140348	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-10	5	-0.18	50300980	9137	39.68	5510	5550	5470	7160	3860	5510	5505.20	4.15	-1756	5656	5582	5476	5402	5296	5620	5440	57	1650	200	3960	10	1	28500000	1568	-11.88	0.31	12	0.03	-463.00	17623.00	7350	20220803	-25.17	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7150	-23.08	20220804	4520	21.68	20221013	0.55	N	033920	200	57 억	1182068	N	N	5	N	N
149	20230804	130343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	0	3	0.00	41277920	7497	32.56	5510	5550	5470	7160	3860	5510	5505.93	4.15	-1603	5656	5582	5476	5402	5296	5620	5440	57	1650	200	3960	10	1	28500000	1570	-11.90	0.31	12	0.03	-463.00	17623.00	7350	20220803	-25.03	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7150	-22.94	20220804	4520	21.90	20221013	0.55	N	033920	200	57 억	1182068	N	N	5	N	N
150	20230804	120343	57	100.00	KOSPI	음식료품	N	N	N	N	N	5500	-10	5	-0.18	37643190	6836	29.69	5510	5550	5470	7160	3860	5510	5506.61	4.15	-1429	5656	5582	5476	5402	5296	5620	5440	57	1650	200	3960	10	1	28500000	1568	-11.88	0.31	12	0.02	-463.00	17623.00	7350	20220803	-25.17	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	7150	-23.08	20220804	4520	21.68	20221013	0.55	N	033920	200	57 억	1182068	N	N	5	N	N
151	20230804	110344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5490	-20	5	-0.36	25379210	4603	19.99	5510	5550	5490	7160	3860	5510	5513.62	4.15	-730	5656	5582	5476	5402	5296	5620	5440	57	1650	200	3960	10	1	28500000	1565	-11.86	0.31	12	0.02	-463.00	17623.00	7350	20220803	-25.31	4520	20221013	21.46	6560	-16.31	20230220	4620	18.83	20230103	7150	-23.22	20220804	4520	21.46	20221013	0.55	N	033920	200	57 억	1182068	N	N	5	N	N
152	20230804	100340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	0	3	0.00	15024190	2722	11.82	5510	5550	5510	7160	3860	5510	5519.54	4.15	198	5656	5582	5476	5402	5296	5620	5440	57	1650	200	3960	10	1	28500000	1570	-11.90	0.31	12	0.01	-463.00	17623.00	7350	20220803	-25.03	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7150	-22.94	20220804	4520	21.90	20221013	0.55	N	033920	200	57 억	1182068	N	N	5	N	N
153	20230804	090340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5530	20	2	0.36	1392180	252	1.09	5510	5530	5510	7160	3860	5510	5524.52	4.15	-81	5656	5582	5476	5402	5296	5620	5440	57	1650	200	3960	10	1	28500000	1576	-11.94	0.31	12	0.00	-463.00	17623.00	7350	20220803	-24.76	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	7150	-22.66	20220804	4520	22.35	20221013	0.55	N	033920	200	57 억	1182068	N	N	5	N	N
154	20230803	160340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	60	2	1.10	124829060	22909	73.49	5430	5550	5370	7080	3820	5450	5448.90	4.14	186	5716	5582	5466	5332	5216	5650	5400	57	1630	200	3920	10	1	28500000	1570	-11.90	0.31	12	0.08	-463.00	17623.00	7350	20220803	-25.03	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7350	-25.03	20220803	4520	21.90	20221013	0.55	N	033920	200	57 억	1181278	N	N	5	N	N
155	20230803	150342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	30	2	0.55	121377250	22282	71.47	5430	5550	5370	7080	3820	5450	5447.32	4.14	269	5716	5582	5466	5332	5216	5650	5400	57	1630	200	3920	10	1	28500000	1562	-11.84	0.31	12	0.08	-463.00	17623.00	7350	20220803	-25.44	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7350	-25.44	20220803	4520	21.24	20221013	0.55	N	033920	200	57 억	1181278	N	N	7	N	N
156	20230803	140339	57	100.00	KOSPI	음식료품	N	N	N	N	N	5510	60	2	1.10	118137860	21693	69.58	5430	5550	5370	7080	3820	5450	5445.90	4.14	538	5716	5582	5466	5332	5216	5650	5400	57	1630	200	3920	10	1	28500000	1570	-11.90	0.31	12	0.08	-463.00	17623.00	7350	20220803	-25.03	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	7350	-25.03	20220803	4520	21.90	20221013	0.55	N	033920	200	57 억	1181278	N	N	7	N	N
157	20230803	130344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5540	90	2	1.65	116971030	21481	68.90	5430	5550	5370	7080	3820	5450	5445.33	4.14	629	5716	5582	5466	5332	5216	5650	5400	57	1630	200	3920	10	1	28500000	1579	-11.97	0.31	12	0.08	-463.00	17623.00	7350	20220803	-24.63	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	7350	-24.63	20220803	4520	22.57	20221013	0.55	N	033920	200	57 억	1181278	N	N	7	N	N
158	20230803	120342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-10	5	-0.18	76916380	14187	45.51	5430	5520	5370	7080	3820	5450	5421.61	4.14	181	5716	5582	5466	5332	5216	5650	5400	57	1630	200	3920	10	1	28500000	1550	-11.75	0.31	12	0.05	-463.00	17623.00	7350	20220803	-25.99	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	7350	-25.99	20220803	4520	20.35	20221013	0.55	N	033920	200	57 억	1181278	N	N	7	N	N
159	20230803	110338	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	20	2	0.37	34126550	6291	20.18	5430	5520	5370	7080	3820	5450	5424.66	4.14	639	5716	5582	5466	5332	5216	5650	5400	57	1630	200	3920	10	1	28500000	1559	-11.81	0.31	12	0.02	-463.00	17623.00	7350	20220803	-25.58	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	7350	-25.58	20220803	4520	21.02	20221013	0.55	N	033920	200	57 억	1181278	N	N	7	N	N
160	20230803	100338	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	-10	5	-0.18	22255650	4117	13.21	5430	5520	5370	7080	3820	5450	5405.79	4.14	924	5716	5582	5466	5332	5216	5650	5400	57	1630	200	3920	10	1	28500000	1550	-11.75	0.31	12	0.01	-463.00	17623.00	7350	20220803	-25.99	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	7350	-25.99	20220803	4520	20.35	20221013	0.55	N	033920	200	57 억	1181278	N	N	7	N	N
161	20230803	090338	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	-60	5	-1.10	12540870	2330	7.47	5430	5430	5380	7080	3820	5450	5382.35	4.14	1371	5716	5582	5466	5332	5216	5650	5400	57	1630	200	3920	10	1	28500000	1536	-11.64	0.31	12	0.01	-463.00	17623.00	7350	20220803	-26.67	4520	20221013	19.25	6560	-17.84	20230220	4620	16.67	20230103	7350	-26.67	20220803	4520	19.25	20221013	0.55	N	033920	200	57 억	1181278	N	N	7	N	N
162	20230802	160341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	70	2	1.30	158310040	28894	136.44	5400	5600	5350	6990	3770	5380	5478.99	4.13	-1278	5500	5440	5390	5330	5280	5415	5305	57	1610	200	3870	10	1	28500000	1553	-11.77	0.31	12	0.10	-463.00	17623.00	7350	20220803	-25.85	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7350	-25.85	20220803	4520	20.58	20221013	0.53	N	033920	200	57 억	1178169	N	N	7	N	N
163	20230802	150344	57	100.00	KOSPI	음식료품	N	N	N	N	N	5450	70	2	1.30	153947720	28093	132.66	5400	5600	5350	6990	3770	5380	5479.93	4.13	-1492	5500	5440	5390	5330	5280	5415	5305	57	1610	200	3870	10	1	28500000	1553	-11.77	0.31	12	0.10	-463.00	17623.00	7350	20220803	-25.85	4520	20221013	20.58	6560	-16.92	20230220	4620	17.97	20230103	7350	-25.85	20220803	4520	20.58	20221013	0.53	N	033920	200	57 억	1178169	N	N	6	N	N
164	20230802	140341	57	100.00	KOSPI	음식료품	N	N	N	N	N	5420	40	2	0.74	141427200	25782	121.75	5400	5600	5350	6990	3770	5380	5485.50	4.13	-1184	5500	5440	5390	5330	5280	5415	5305	57	1610	200	3870	10	1	28500000	1545	-11.71	0.31	12	0.09	-463.00	17623.00	7350	20220803	-26.26	4520	20221013	19.91	6560	-17.38	20230220	4620	17.32	20230103	7350	-26.26	20220803	4520	19.91	20221013	0.53	N	033920	200	57 억	1178169	N	N	6	N	N
165	20230802	130340	57	100.00	KOSPI	음식료품	N	N	N	N	N	5430	50	2	0.93	119120790	21682	102.38	5400	5600	5350	6990	3770	5380	5493.99	4.13	1204	5500	5440	5390	5330	5280	5415	5305	57	1610	200	3870	10	1	28500000	1548	-11.73	0.31	12	0.08	-463.00	17623.00	7350	20220803	-26.12	4520	20221013	20.13	6560	-17.23	20230220	4620	17.53	20230103	7350	-26.12	20220803	4520	20.13	20221013	0.53	N	033920	200	57 억	1178169	N	N	6	N	N
166	20230802	120337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5480	100	2	1.86	102085760	18557	87.63	5400	5600	5350	6990	3770	5380	5501.20	4.13	1491	5500	5440	5390	5330	5280	5415	5305	57	1610	200	3870	10	1	28500000	1562	-11.84	0.31	12	0.07	-463.00	17623.00	7350	20220803	-25.44	4520	20221013	21.24	6560	-16.46	20230220	4620	18.61	20230103	7350	-25.44	20220803	4520	21.24	20221013	0.53	N	033920	200	57 억	1178169	N	N	6	N	N
167	20230802	110335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5560	180	2	3.35	91707750	16676	78.75	5400	5600	5350	6990	3770	5380	5499.39	4.13	1944	5500	5440	5390	5330	5280	5415	5305	57	1610	200	3870	10	1	28500000	1585	-12.01	0.32	12	0.06	-463.00	17623.00	7350	20220803	-24.35	4520	20221013	23.01	6560	-15.24	20230220	4620	20.35	20230103	7350	-24.35	20220803	4520	23.01	20221013	0.53	N	033920	200	57 억	1178169	N	N	6	N	N
168	20230802	100338	57	100.00	KOSPI	음식료품	N	N	N	N	N	5470	90	2	1.67	22558760	4154	19.62	5400	5470	5350	6990	3770	5380	5430.61	4.13	261	5500	5440	5390	5330	5280	5415	5305	57	1610	200	3870	10	1	28500000	1559	-11.81	0.31	12	0.01	-463.00	17623.00	7350	20220803	-25.58	4520	20221013	21.02	6560	-16.62	20230220	4620	18.40	20230103	7350	-25.58	20220803	4520	21.02	20221013	0.53	N	033920	200	57 억	1178169	N	N	6	N	N
169	20230802	090336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5410	30	2	0.56	194340	36	0.17	5400	5410	5370	6990	3770	5380	5398.33	4.13	6	5500	5440	5390	5330	5280	5415	5305	57	1610	200	3870	10	1	28500000	1542	-11.68	0.31	12	0.00	-463.00	17623.00	7350	20220803	-26.39	4520	20221013	19.69	6560	-17.53	20230220	4620	17.10	20230103	7350	-26.39	20220803	4520	19.69	20221013	0.53	N	033920	200	57 억	1178169	N	N	6	N	N
170	20230801	160338	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	0	3	0.00	114011710	21170	85.23	5430	5450	5340	6990	3770	5380	5385.53	4.11	2086	5480	5430	5390	5340	5300	5410	5320	57	1610	200	3870	10	1	28500000	1533	-11.62	0.31	12	0.07	-463.00	17623.00	7350	20220803	-26.80	4520	20221013	19.03	6560	-17.99	20230220	4620	16.45	20230103	7350	-26.80	20220803	4520	19.03	20221013	0.54	N	033920	200	57 억	1171938	N	N	6	N	N
171	20230801	150334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	0	3	0.00	97314310	18070	72.75	5430	5450	5340	6990	3770	5380	5385.41	4.11	1831	5480	5430	5390	5340	5300	5410	5320	57	1610	200	3870	10	1	28500000	1533	-11.62	0.31	12	0.06	-463.00	17623.00	7350	20220803	-26.80	4520	20221013	19.03	6560	-17.99	20230220	4620	16.45	20230103	7350	-26.80	20220803	4520	19.03	20221013	0.54	N	033920	200	57 억	1171938	N	N	3	N	N
172	20230801	140342	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	10	2	0.19	79020120	14680	59.10	5430	5450	5340	6990	3770	5380	5382.84	4.11	848	5480	5430	5390	5340	5300	5410	5320	57	1610	200	3870	10	1	28500000	1536	-11.64	0.31	12	0.05	-463.00	17623.00	7350	20220803	-26.67	4520	20221013	19.25	6560	-17.84	20230220	4620	16.67	20230103	7350	-26.67	20220803	4520	19.25	20221013	0.54	N	033920	200	57 억	1171938	N	N	3	N	N
173	20230801	130335	57	100.00	KOSPI	음식료품	N	N	N	N	N	5400	20	2	0.37	67746650	12582	50.65	5430	5450	5340	6990	3770	5380	5384.41	4.11	934	5480	5430	5390	5340	5300	5410	5320	57	1610	200	3870	10	1	28500000	1539	-11.66	0.31	12	0.04	-463.00	17623.00	7350	20220803	-26.53	4520	20221013	19.47	6560	-17.68	20230220	4620	16.88	20230103	7350	-26.53	20220803	4520	19.47	20221013	0.54	N	033920	200	57 억	1171938	N	N	3	N	N
174	20230801	120337	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	0	3	0.00	60210670	11182	45.02	5430	5450	5340	6990	3770	5380	5384.61	4.11	913	5480	5430	5390	5340	5300	5410	5320	57	1610	200	3870	10	1	28500000	1533	-11.62	0.31	12	0.04	-463.00	17623.00	7350	20220803	-26.80	4520	20221013	19.03	6560	-17.99	20230220	4620	16.45	20230103	7350	-26.80	20220803	4520	19.03	20221013	0.54	N	033920	200	57 억	1171938	N	N	3	N	N
175	20230801	110334	57	100.00	KOSPI	음식료품	N	N	N	N	N	5390	10	2	0.19	49283350	9153	36.85	5430	5450	5340	6990	3770	5380	5384.39	4.11	839	5480	5430	5390	5340	5300	5410	5320	57	1610	200	3870	10	1	28500000	1536	-11.64	0.31	12	0.03	-463.00	17623.00	7350	20220803	-26.67	4520	20221013	19.25	6560	-17.84	20230220	4620	16.67	20230103	7350	-26.67	20220803	4520	19.25	20221013	0.54	N	033920	200	57 억	1171938	N	N	3	N	N
176	20230801	100336	57	100.00	KOSPI	음식료품	N	N	N	N	N	5380	0	3	0.00	35015570	6504	26.18	5430	5450	5340	6990	3770	5380	5383.70	4.11	1013	5480	5430	5390	5340	5300	5410	5320	57	1610	200	3870	10	1	28500000	1533	-11.62	0.31	12	0.02	-463.00	17623.00	7350	20220803	-26.80	4520	20221013	19.03	6560	-17.99	20230220	4620	16.45	20230103	7350	-26.80	20220803	4520	19.03	20221013	0.54	N	033920	200	57 억	1171938	N	N	3	N	N
177	20230801	090333	57	100.00	KOSPI	음식료품	N	N	N	N	N	5440	60	2	1.12	2437370	449	1.81	5430	5450	5410	6990	3770	5380	5428.44	4.11	44	5480	5430	5390	5340	5300	5410	5320	57	1610	200	3870	10	1	28500000	1550	-11.75	0.31	12	0.00	-463.00	17623.00	7350	20220803	-25.99	4520	20221013	20.35	6560	-17.07	20230220	4620	17.75	20230103	7350	-25.99	20220803	4520	20.35	20221013	0.54	N	033920	200	57 억	1171938	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History