KissMeData/002600/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	400	2	0.23	19074600	111	853.85	170700	172300	167900	221500	119500	170700	171843.24	0.00	0	0	173166	171932	169466	168232	165766	172550	168850	30	50800	5000	112660	100	1	600000	1027	289.02	0.69	12	0.02	592.00	249400.00	199100	20230921	-14.06	163500	20240729	4.65	190000	-9.95	20240612	163500	4.65	20240729	199100	-14.06	20230921	163500	4.65	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
3	20240731	150137	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	18903500	110	846.15	170700	172300	167900	221500	119500	170700	171850.00	0.00	0	0	173166	171932	169466	168232	165766	172550	168850	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.02	592.00	249400.00	199100	20230921	-14.26	163500	20240729	4.40	190000	-10.16	20240612	163500	4.40	20240729	199100	-14.26	20230921	163500	4.40	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
4	20240731	140136	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	18903500	110	846.15	170700	172300	167900	221500	119500	170700	171850.00	0.00	0	0	173166	171932	169466	168232	165766	172550	168850	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.02	592.00	249400.00	199100	20230921	-14.26	163500	20240729	4.40	190000	-10.16	20240612	163500	4.40	20240729	199100	-14.26	20230921	163500	4.40	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
5	20240731	130135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	1000	2	0.59	18395200	107	823.08	170700	172300	167900	221500	119500	170700	171917.76	0.00	0	0	173166	171932	169466	168232	165766	172550	168850	30	50800	5000	112660	100	1	600000	1030	290.03	0.69	12	0.02	592.00	249400.00	199100	20230921	-13.76	163500	20240729	5.02	190000	-9.63	20240612	163500	5.02	20240729	199100	-13.76	20230921	163500	5.02	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
6	20240731	120136	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	1000	2	0.59	18395200	107	823.08	170700	172300	167900	221500	119500	170700	171917.76	0.00	0	0	173166	171932	169466	168232	165766	172550	168850	30	50800	5000	112660	100	1	600000	1030	290.03	0.69	12	0.02	592.00	249400.00	199100	20230921	-13.76	163500	20240729	5.02	190000	-9.63	20240612	163500	5.02	20240729	199100	-13.76	20230921	163500	5.02	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
7	20240731	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	600	2	0.35	18223500	106	815.38	170700	172300	167900	221500	119500	170700	171919.81	0.00	0	0	173166	171932	169466	168232	165766	172550	168850	30	50800	5000	112660	100	1	600000	1028	289.36	0.69	12	0.02	592.00	249400.00	199100	20230921	-13.96	163500	20240729	4.77	190000	-9.84	20240612	163500	4.77	20240729	199100	-13.96	20230921	163500	4.77	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
8	20240731	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	1500	2	0.88	15667300	91	700.00	170700	172300	170700	221500	119500	170700	172168.13	0.00	0	0	173166	171932	169466	168232	165766	172550	168850	30	50800	5000	112660	100	1	600000	1033	290.88	0.69	12	0.02	592.00	249400.00	199100	20230921	-13.51	163500	20240729	5.32	190000	-9.37	20240612	163500	5.32	20240729	199100	-13.51	20230921	163500	5.32	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
9	20240731	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	0	0	0.00	0	0	0	221500	119500	170700	0.00	0.00	0	0	173166	171932	169466	168232	165766	172550	168850	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.26	163500	20240729	4.40	190000	-10.16	20240612	163500	4.40	20240729	199100	-14.26	20230921	163500	4.40	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
10	20240730	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-300	5	-0.18	2178800	13	27.66	167100	170700	167000	222000	119700	171000	167600.00	0.00	0	0	176133	173566	168533	165966	160933	174850	167250	30	51000	5000	112860	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.26	163500	20240729	4.40	190000	-10.16	20240612	163500	4.40	20240729	199100	-14.26	20230921	163500	4.40	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
11	20240730	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	-300	5	-0.18	2178800	13	27.66	167100	170700	167000	222000	119700	171000	167600.00	0.00	0	0	176133	173566	168533	165966	160933	174850	167250	30	51000	5000	112860	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.26	163500	20240729	4.40	190000	-10.16	20240612	163500	4.40	20240729	199100	-14.26	20230921	163500	4.40	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
12	20240730	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	0	0	0.00	0	0	0	222000	119700	171000	0.00	0.00	0	0	176133	173566	168533	165966	160933	174850	167250	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	199100	20230921	-14.11	163500	20240729	4.59	190000	-10.00	20240612	163500	4.59	20240729	199100	-14.11	20230921	163500	4.59	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
13	20240730	130135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	0	0	0.00	0	0	0	222000	119700	171000	0.00	0.00	0	0	176133	173566	168533	165966	160933	174850	167250	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	199100	20230921	-14.11	163500	20240729	4.59	190000	-10.00	20240612	163500	4.59	20240729	199100	-14.11	20230921	163500	4.59	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
14	20240730	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	0	0	0.00	0	0	0	222000	119700	171000	0.00	0.00	0	0	176133	173566	168533	165966	160933	174850	167250	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	199100	20230921	-14.11	163500	20240729	4.59	190000	-10.00	20240612	163500	4.59	20240729	199100	-14.11	20230921	163500	4.59	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
15	20240730	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	0	0	0.00	0	0	0	222000	119700	171000	0.00	0.00	0	0	176133	173566	168533	165966	160933	174850	167250	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	199100	20230921	-14.11	163500	20240729	4.59	190000	-10.00	20240612	163500	4.59	20240729	199100	-14.11	20230921	163500	4.59	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
16	20240730	100135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	0	0	0.00	0	0	0	222000	119700	171000	0.00	0.00	0	0	176133	173566	168533	165966	160933	174850	167250	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	199100	20230921	-14.11	163500	20240729	4.59	190000	-10.00	20240612	163500	4.59	20240729	199100	-14.11	20230921	163500	4.59	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
17	20240730	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	0	0	0.00	0	0	0	222000	119700	171000	0.00	0.00	0	0	176133	173566	168533	165966	160933	174850	167250	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	199100	20230921	-14.11	163500	20240729	4.59	190000	-10.00	20240612	163500	4.59	20240729	199100	-14.11	20230921	163500	4.59	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
18	20240729	160134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	171000	300	2	0.18	7934300	47	470.00	170400	171100	163500	221500	119500	170700	168814.89	0.00	0	-2	173300	172000	169400	168100	165500	172650	168750	30	50800	5000	112660	100	1	600000	1026	288.85	0.69	12	0.01	592.00	249400.00	199100	20230921	-14.11	163500	20240729	4.59	190000	-10.00	20240612	163500	4.59	20240729	199100	-14.11	20230921	163500	4.59	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
19	20240729	150134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	169200	-1500	5	-0.88	6908300	41	410.00	170400	171100	163500	221500	119500	170700	168495.12	0.00	0	-2	173300	172000	169400	168100	165500	172650	168750	30	50800	5000	112660	100	1	600000	1015	285.81	0.68	12	0.01	592.00	249400.00	199100	20230921	-15.02	163500	20240729	3.49	190000	-10.95	20240612	163500	3.49	20240729	199100	-15.02	20230921	163500	3.49	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
20	20240729	140133	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	169100	-1600	5	-0.94	6569900	39	390.00	170400	171100	163500	221500	119500	170700	168458.97	0.00	0	0	173300	172000	169400	168100	165500	172650	168750	30	50800	5000	112660	100	1	600000	1015	285.64	0.68	12	0.01	592.00	249400.00	199100	20230921	-15.07	163500	20240729	3.43	190000	-11.00	20240612	163500	3.43	20240729	199100	-15.07	20230921	163500	3.43	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
21	20240729	130134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	169100	-1600	5	-0.94	6569900	39	390.00	170400	171100	163500	221500	119500	170700	168458.97	0.00	0	0	173300	172000	169400	168100	165500	172650	168750	30	50800	5000	112660	100	1	600000	1015	285.64	0.68	12	0.01	592.00	249400.00	199100	20230921	-15.07	163500	20240729	3.43	190000	-11.00	20240612	163500	3.43	20240729	199100	-15.07	20230921	163500	3.43	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
22	20240729	120134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	169100	-1600	5	-0.94	6569900	39	390.00	170400	171100	163500	221500	119500	170700	168458.97	0.00	0	0	173300	172000	169400	168100	165500	172650	168750	30	50800	5000	112660	100	1	600000	1015	285.64	0.68	12	0.01	592.00	249400.00	199100	20230921	-15.07	163500	20240729	3.43	190000	-11.00	20240612	163500	3.43	20240729	199100	-15.07	20230921	163500	3.43	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
23	20240729	110135	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	171100	400	2	0.23	6231700	37	370.00	170400	171100	163500	221500	119500	170700	168424.32	0.00	0	0	173300	172000	169400	168100	165500	172650	168750	30	50800	5000	112660	100	1	600000	1027	289.02	0.69	12	0.01	592.00	249400.00	199100	20230921	-14.06	163500	20240729	4.65	190000	-9.95	20240612	163500	4.65	20240729	199100	-14.06	20230921	163500	4.65	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
24	20240729	100134	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	171100	400	2	0.23	6231700	37	370.00	170400	171100	163500	221500	119500	170700	168424.32	0.00	0	0	173300	172000	169400	168100	165500	172650	168750	30	50800	5000	112660	100	1	600000	1027	289.02	0.69	12	0.01	592.00	249400.00	199100	20230921	-14.06	163500	20240729	4.65	190000	-9.95	20240612	163500	4.65	20240729	199100	-14.06	20230921	163500	4.65	20240729	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
25	20240729	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	0	3	0.00	0	0	0.00	0	0	0	221500	119500	170700	0.00	0.00	0	0	173300	172000	169400	168100	165500	172650	168750	30	50800	5000	112660	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.26	163700	20240126	4.28	190000	-10.16	20240612	163700	4.28	20240126	199100	-14.26	20230921	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
26	20240726	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170700	2900	2	1.73	1688000	10	47.62	166800	170700	166800	218000	117500	167800	168800.00	0.00	0	0	172866	170332	168766	166232	164666	169550	165450	30	50200	5000	110740	100	1	600000	1024	288.34	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.26	163700	20240126	4.28	190000	-10.16	20240612	163700	4.28	20240126	199100	-14.26	20230921	163700	4.28	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
27	20240726	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168900	1100	2	0.66	840100	5	23.81	166800	168900	166800	218000	117500	167800	168020.00	0.00	0	0	172866	170332	168766	166232	164666	169550	165450	30	50200	5000	110740	100	1	600000	1013	285.30	0.68	12	0.00	592.00	249400.00	199100	20230921	-15.17	163700	20240126	3.18	190000	-11.11	20240612	163700	3.18	20240126	199100	-15.17	20230921	163700	3.18	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
28	20240726	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168800	1000	2	0.60	671200	4	19.05	166800	168800	166800	218000	117500	167800	167800.00	0.00	0	0	172866	170332	168766	166232	164666	169550	165450	30	50200	5000	110740	100	1	600000	1013	285.14	0.68	12	0.00	592.00	249400.00	199100	20230921	-15.22	163700	20240126	3.12	190000	-11.16	20240612	163700	3.12	20240126	199100	-15.22	20230921	163700	3.12	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
29	20240726	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168800	1000	2	0.60	671200	4	19.05	166800	168800	166800	218000	117500	167800	167800.00	0.00	0	0	172866	170332	168766	166232	164666	169550	165450	30	50200	5000	110740	100	1	600000	1013	285.14	0.68	12	0.00	592.00	249400.00	199100	20230921	-15.22	163700	20240126	3.12	190000	-11.16	20240612	163700	3.12	20240126	199100	-15.22	20230921	163700	3.12	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
30	20240726	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168800	1000	2	0.60	671200	4	19.05	166800	168800	166800	218000	117500	167800	167800.00	0.00	0	0	172866	170332	168766	166232	164666	169550	165450	30	50200	5000	110740	100	1	600000	1013	285.14	0.68	12	0.00	592.00	249400.00	199100	20230921	-15.22	163700	20240126	3.12	190000	-11.16	20240612	163700	3.12	20240126	199100	-15.22	20230921	163700	3.12	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
31	20240726	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168800	1000	2	0.60	671200	4	19.05	166800	168800	166800	218000	117500	167800	167800.00	0.00	0	0	172866	170332	168766	166232	164666	169550	165450	30	50200	5000	110740	100	1	600000	1013	285.14	0.68	12	0.00	592.00	249400.00	199100	20230921	-15.22	163700	20240126	3.12	190000	-11.16	20240612	163700	3.12	20240126	199100	-15.22	20230921	163700	3.12	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
32	20240726	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167800	0	3	0.00	0	0	0.00	0	0	0	218000	117500	167800	0.00	0.00	0	0	172866	170332	168766	166232	164666	169550	165450	30	50200	5000	110740	100	1	600000	1007	283.45	0.67	12	0.00	592.00	249400.00	199100	20230921	-15.72	163700	20240126	2.50	190000	-11.68	20240612	163700	2.50	20240126	199100	-15.72	20230921	163700	2.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
33	20240726	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167800	0	3	0.00	0	0	0.00	0	0	0	218000	117500	167800	0.00	0.00	0	0	172866	170332	168766	166232	164666	169550	165450	30	50200	5000	110740	100	1	600000	1007	283.45	0.67	12	0.00	592.00	249400.00	199100	20230921	-15.72	163700	20240126	2.50	190000	-11.68	20240612	163700	2.50	20240126	199100	-15.72	20230921	163700	2.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
34	20240725	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167800	-3500	5	-2.04	3545700	21	420.00	171300	171300	167200	222500	120000	171300	168842.86	0.00	0	0	172300	171800	170800	170300	169300	172050	170550	30	51200	5000	113050	100	1	600000	1007	283.45	0.67	12	0.00	592.00	249400.00	199100	20230921	-15.72	163700	20240126	2.50	190000	-11.68	20240612	163700	2.50	20240126	199100	-15.72	20230921	163700	2.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
35	20240725	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	-700	5	-0.41	2703300	16	320.00	171300	171300	167200	222500	120000	171300	168956.25	0.00	0	0	172300	171800	170800	170300	169300	172050	170550	30	51200	5000	113050	100	1	600000	1024	288.18	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.31	163700	20240126	4.22	190000	-10.21	20240612	163700	4.22	20240126	199100	-14.31	20230921	163700	4.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
36	20240725	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	-700	5	-0.41	2703300	16	320.00	171300	171300	167200	222500	120000	171300	168956.25	0.00	0	0	172300	171800	170800	170300	169300	172050	170550	30	51200	5000	113050	100	1	600000	1024	288.18	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.31	163700	20240126	4.22	190000	-10.21	20240612	163700	4.22	20240126	199100	-14.31	20230921	163700	4.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
37	20240725	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	-700	5	-0.41	2703300	16	320.00	171300	171300	167200	222500	120000	171300	168956.25	0.00	0	0	172300	171800	170800	170300	169300	172050	170550	30	51200	5000	113050	100	1	600000	1024	288.18	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.31	163700	20240126	4.22	190000	-10.21	20240612	163700	4.22	20240126	199100	-14.31	20230921	163700	4.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
38	20240725	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	-800	5	-0.47	681600	4	80.00	171300	171300	169000	222500	120000	171300	170400.00	0.00	0	0	172300	171800	170800	170300	169300	172050	170550	30	51200	5000	113050	100	1	600000	1023	288.01	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.36	163700	20240126	4.15	190000	-10.26	20240612	163700	4.15	20240126	199100	-14.36	20230921	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
39	20240725	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170800	-500	5	-0.29	511100	3	60.00	171300	171300	169000	222500	120000	171300	170366.67	0.00	0	0	172300	171800	170800	170300	169300	172050	170550	30	51200	5000	113050	100	1	600000	1025	288.51	0.68	12	0.00	592.00	249400.00	199100	20230921	-14.21	163700	20240126	4.34	190000	-10.11	20240612	163700	4.34	20240126	199100	-14.21	20230921	163700	4.34	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
40	20240725	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	171300	1	20.00	171300	171300	171300	222500	120000	171300	171300.00	0.00	0	0	172300	171800	170800	170300	169300	172050	170550	30	51200	5000	113050	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	199100	20230921	-13.96	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	199100	-13.96	20230921	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
41	20240725	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171300	0.00	0.00	0	0	172300	171800	170800	170300	169300	172050	170550	30	51200	5000	113050	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	199100	20230921	-13.96	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	199100	-13.96	20230921	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
42	20240724	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	1500	2	0.88	853400	5	7.35	169800	171300	169800	220500	118900	169800	170680.00	0.00	0	0	175866	172832	170366	167332	164866	171600	166100	30	50700	5000	112060	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	215500	20230718	-20.51	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	199100	-13.96	20230921	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
43	20240724	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	1500	2	0.88	853400	5	7.35	169800	171300	169800	220500	118900	169800	170680.00	0.00	0	0	175866	172832	170366	167332	164866	171600	166100	30	50700	5000	112060	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	215500	20230718	-20.51	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	199100	-13.96	20230921	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
44	20240724	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	1500	2	0.88	853400	5	7.35	169800	171300	169800	220500	118900	169800	170680.00	0.00	0	0	175866	172832	170366	167332	164866	171600	166100	30	50700	5000	112060	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	215500	20230718	-20.51	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	199100	-13.96	20230921	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
45	20240724	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	1500	2	0.88	853400	5	7.35	169800	171300	169800	220500	118900	169800	170680.00	0.00	0	0	175866	172832	170366	167332	164866	171600	166100	30	50700	5000	112060	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	215500	20230718	-20.51	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	199100	-13.96	20230921	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
46	20240724	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	1500	2	0.88	682100	4	5.88	169800	171300	169800	220500	118900	169800	170525.00	0.00	0	0	175866	172832	170366	167332	164866	171600	166100	30	50700	5000	112060	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	215500	20230718	-20.51	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	199100	-13.96	20230921	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
47	20240724	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169800	0	3	0.00	0	0	0.00	0	0	0	220500	118900	169800	0.00	0.00	0	0	175866	172832	170366	167332	164866	171600	166100	30	50700	5000	112060	100	1	600000	1019	286.82	0.68	12	0.00	592.00	249400.00	215500	20230718	-21.21	163700	20240126	3.73	190000	-10.63	20240612	163700	3.73	20240126	199100	-14.72	20230921	163700	3.73	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
48	20240724	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	169800	0	3	0.00	0	0	0.00	0	0	0	220500	118900	169800	0.00	0.00	0	0	175866	172832	170366	167332	164866	171600	166100	30	50700	5000	112060	100	1	600000	1019	286.82	0.68	12	0.00	592.00	249400.00	215500	20230718	-21.21	163700	20240126	3.73	190000	-10.63	20240612	163700	3.73	20240126	199100	-14.72	20230921	163700	3.73	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
49	20240724	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	169800	0	3	0.00	0	0	0.00	0	0	0	220500	118900	169800	0.00	0.00	0	0	175866	172832	170366	167332	164866	171600	166100	30	50700	5000	112060	100	1	600000	1019	286.82	0.68	12	0.00	592.00	249400.00	215500	20230718	-21.21	163700	20240126	3.73	190000	-10.63	20240612	163700	3.73	20240126	199100	-14.72	20230921	163700	3.73	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
50	20240723	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169800	2200	2	1.31	11584200	68	618.18	172800	173400	167900	217500	117400	167600	170355.88	0.00	0	0	170800	169200	168400	166800	166000	168800	166400	30	49900	5000	110610	100	1	600000	1019	286.82	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.11	163700	20240126	3.73	190000	-10.63	20240612	163700	3.73	20240126	199100	-14.72	20230921	163700	3.73	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
51	20240723	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	2100	2	1.25	8216300	48	436.36	172800	173400	167900	217500	117400	167600	171172.92	0.00	0	0	170800	169200	168400	166800	166000	168800	166400	30	49900	5000	110610	100	1	600000	1018	286.66	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.16	163700	20240126	3.67	190000	-10.68	20240612	163700	3.67	20240126	199100	-14.77	20230921	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
52	20240723	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168000	400	2	0.24	8046600	47	427.27	172800	173400	167900	217500	117400	167600	171204.26	0.00	0	0	170800	169200	168400	166800	166000	168800	166400	30	49900	5000	110610	100	1	600000	1008	283.78	0.67	12	0.01	592.00	249400.00	218000	20230717	-22.94	163700	20240126	2.63	190000	-11.58	20240612	163700	2.63	20240126	199100	-15.62	20230921	163700	2.63	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
53	20240723	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	2400	2	1.43	6870500	40	363.64	172800	173400	167900	217500	117400	167600	171762.50	0.00	0	0	170800	169200	168400	166800	166000	168800	166400	30	49900	5000	110610	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	199100	-14.62	20230921	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
54	20240723	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	2400	2	1.43	6870500	40	363.64	172800	173400	167900	217500	117400	167600	171762.50	0.00	0	0	170800	169200	168400	166800	166000	168800	166400	30	49900	5000	110610	100	1	600000	1020	287.16	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	199100	-14.62	20230921	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
55	20240723	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168000	400	2	0.24	6700500	39	354.55	172800	173400	167900	217500	117400	167600	171807.69	0.00	0	0	170800	169200	168400	166800	166000	168800	166400	30	49900	5000	110610	100	1	600000	1008	283.78	0.67	12	0.01	592.00	249400.00	218000	20230717	-22.94	163700	20240126	2.63	190000	-11.58	20240612	163700	2.63	20240126	199100	-15.62	20230921	163700	2.63	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
56	20240723	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169300	1700	2	1.01	5354900	31	281.82	172800	173400	169300	217500	117400	167600	172738.71	0.00	0	0	170800	169200	168400	166800	166000	168800	166400	30	49900	5000	110610	100	1	600000	1016	285.98	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.34	163700	20240126	3.42	190000	-10.89	20240612	163700	3.42	20240126	199100	-14.97	20230921	163700	3.42	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
57	20240723	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167600	0	3	0.00	0	0	0.00	0	0	0	217500	117400	167600	0.00	0.00	0	0	170800	169200	168400	166800	166000	168800	166400	30	49900	5000	110610	100	1	600000	1006	283.11	0.67	12	0.00	592.00	249400.00	218000	20230717	-23.12	163700	20240126	2.38	190000	-11.79	20240612	163700	2.38	20240126	199100	-15.82	20230921	163700	2.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
58	20240722	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167600	-2900	5	-1.70	1859600	11	17.19	170000	170000	167600	221500	119400	170500	169054.55	0.00	0	0	175233	172866	170433	168066	165633	174050	169250	30	51000	5000	112530	100	1	600000	1006	283.11	0.67	12	0.00	592.00	249400.00	218000	20230717	-23.12	163700	20240126	2.38	190000	-11.79	20240612	163700	2.38	20240126	199100	-15.82	20230921	163700	2.38	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
59	20240722	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168700	-1800	5	-1.06	1186300	7	10.94	170000	170000	168700	221500	119400	170500	169471.43	0.00	0	0	175233	172866	170433	168066	165633	174050	169250	30	51000	5000	112530	100	1	600000	1012	284.97	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.61	163700	20240126	3.05	190000	-11.21	20240612	163700	3.05	20240126	199100	-15.27	20230921	163700	3.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
60	20240722	140134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168700	-1800	5	-1.06	1186300	7	10.94	170000	170000	168700	221500	119400	170500	169471.43	0.00	0	0	175233	172866	170433	168066	165633	174050	169250	30	51000	5000	112530	100	1	600000	1012	284.97	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.61	163700	20240126	3.05	190000	-11.21	20240612	163700	3.05	20240126	199100	-15.27	20230921	163700	3.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
61	20240722	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-500	5	-0.29	340000	2	3.12	170000	170000	170000	221500	119400	170500	170000.00	0.00	0	0	175233	172866	170433	168066	165633	174050	169250	30	51000	5000	112530	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	199100	-14.62	20230921	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
62	20240722	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-500	5	-0.29	340000	2	3.12	170000	170000	170000	221500	119400	170500	170000.00	0.00	0	0	175233	172866	170433	168066	165633	174050	169250	30	51000	5000	112530	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	199100	-14.62	20230921	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
63	20240722	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-500	5	-0.29	340000	2	3.12	170000	170000	170000	221500	119400	170500	170000.00	0.00	0	0	175233	172866	170433	168066	165633	174050	169250	30	51000	5000	112530	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	199100	-14.62	20230921	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
64	20240722	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	0	3	0.00	0	0	0.00	0	0	0	221500	119400	170500	0.00	0.00	0	0	175233	172866	170433	168066	165633	174050	169250	30	51000	5000	112530	100	1	600000	1023	288.01	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.79	163700	20240126	4.15	190000	-10.26	20240612	163700	4.15	20240126	199100	-14.36	20230921	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
65	20240722	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	0	3	0.00	0	0	0.00	0	0	0	221500	119400	170500	0.00	0.00	0	0	175233	172866	170433	168066	165633	174050	169250	30	51000	5000	112530	100	1	600000	1023	288.01	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.79	163700	20240126	4.15	190000	-10.26	20240612	163700	4.15	20240126	199100	-14.36	20230921	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
66	20240719	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170500	1400	2	0.83	10809400	64	290.91	168000	172800	168000	219500	118400	169100	168896.88	0.00	0	-9	171233	170166	168433	167366	165633	170700	167900	30	50400	5000	111600	100	1	600000	1023	288.01	0.68	12	0.01	592.00	249400.00	218000	20230717	-21.79	163700	20240126	4.15	190000	-10.26	20240612	163700	4.15	20240126	199100	-14.36	20230921	163700	4.15	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
67	20240719	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169300	200	2	0.12	10129000	60	272.73	168000	172800	168000	219500	118400	169100	168816.67	0.00	0	-9	171233	170166	168433	167366	165633	170700	167900	30	50400	5000	111600	100	1	600000	1016	285.98	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.34	163700	20240126	3.42	190000	-10.89	20240612	163700	3.42	20240126	199100	-14.97	20230921	163700	3.42	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
68	20240719	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	0	3	0.00	5904000	35	159.09	168000	169100	168000	219500	118400	169100	168685.71	0.00	0	-8	171233	170166	168433	167366	165633	170700	167900	30	50400	5000	111600	100	1	600000	1015	285.64	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.43	163700	20240126	3.30	190000	-11.00	20240612	163700	3.30	20240126	199100	-15.07	20230921	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
69	20240719	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	0	3	0.00	4889400	29	131.82	168000	169100	168000	219500	118400	169100	168600.00	0.00	0	-8	171233	170166	168433	167366	165633	170700	167900	30	50400	5000	111600	100	1	600000	1015	285.64	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.43	163700	20240126	3.30	190000	-11.00	20240612	163700	3.30	20240126	199100	-15.07	20230921	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
70	20240719	120130	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-600	5	-0.35	1849000	11	50.00	168000	168500	168000	219500	118400	169100	168090.91	0.00	0	-8	171233	170166	168433	167366	165633	170700	167900	30	50400	5000	111600	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	199100	-15.37	20230921	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
71	20240719	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-600	5	-0.35	1680500	10	45.45	168000	168500	168000	219500	118400	169100	168050.00	0.00	0	-8	171233	170166	168433	167366	165633	170700	167900	30	50400	5000	111600	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	199100	-15.37	20230921	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
72	20240719	100127	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-600	5	-0.35	1680500	10	45.45	168000	168500	168000	219500	118400	169100	168050.00	0.00	0	-8	171233	170166	168433	167366	165633	170700	167900	30	50400	5000	111600	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	199100	-15.37	20230921	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
73	20240719	090138	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	0	3	0.00	0	0	0.00	0	0	0	219500	118400	169100	0.00	0.00	0	0	171233	170166	168433	167366	165633	170700	167900	30	50400	5000	111600	100	1	600000	1015	285.64	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.43	163700	20240126	3.30	190000	-11.00	20240612	163700	3.30	20240126	199100	-15.07	20230921	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
74	20240718	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	1100	2	0.65	3706100	22	100.00	168700	169500	166700	218000	117600	168000	168459.09	0.00	0	1	173466	170732	168966	166232	164466	169850	165350	30	50000	5000	110880	100	1	600000	1015	285.64	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.43	163700	20240126	3.30	190000	-11.00	20240612	163700	3.30	20240126	215500	-21.53	20230718	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
75	20240718	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	1100	2	0.65	3368000	20	90.91	168700	169500	166700	218000	117600	168000	168400.00	0.00	0	0	173466	170732	168966	166232	164466	169850	165350	30	50000	5000	110880	100	1	600000	1015	285.64	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.43	163700	20240126	3.30	190000	-11.00	20240612	163700	3.30	20240126	215500	-21.53	20230718	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
76	20240718	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	1100	2	0.65	3368000	20	90.91	168700	169500	166700	218000	117600	168000	168400.00	0.00	0	0	173466	170732	168966	166232	164466	169850	165350	30	50000	5000	110880	100	1	600000	1015	285.64	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.43	163700	20240126	3.30	190000	-11.00	20240612	163700	3.30	20240126	215500	-21.53	20230718	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
77	20240718	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	169500	1500	2	0.89	3198900	19	86.36	168700	169500	166700	218000	117600	168000	168363.16	0.00	0	0	173466	170732	168966	166232	164466	169850	165350	30	50000	5000	110880	100	1	600000	1017	286.32	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.25	163700	20240126	3.54	190000	-10.79	20240612	163700	3.54	20240126	215500	-21.35	20230718	163700	3.54	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
78	20240718	120131	57	100.00	KOSPI		음식료품	N	N	N	N		N	169500	1500	2	0.89	3198900	19	86.36	168700	169500	166700	218000	117600	168000	168363.16	0.00	0	0	173466	170732	168966	166232	164466	169850	165350	30	50000	5000	110880	100	1	600000	1017	286.32	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.25	163700	20240126	3.54	190000	-10.79	20240612	163700	3.54	20240126	215500	-21.35	20230718	163700	3.54	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
79	20240718	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169500	1500	2	0.89	3198900	19	86.36	168700	169500	166700	218000	117600	168000	168363.16	0.00	0	0	173466	170732	168966	166232	164466	169850	165350	30	50000	5000	110880	100	1	600000	1017	286.32	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.25	163700	20240126	3.54	190000	-10.79	20240612	163700	3.54	20240126	215500	-21.35	20230718	163700	3.54	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
80	20240718	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	166700	-1300	5	-0.77	2191100	13	59.09	168700	168700	166700	218000	117600	168000	168546.15	0.00	0	0	173466	170732	168966	166232	164466	169850	165350	30	50000	5000	110880	100	1	600000	1000	281.59	0.67	12	0.00	592.00	249400.00	218000	20230717	-23.53	163700	20240126	1.83	190000	-12.26	20240612	163700	1.83	20240126	215500	-22.65	20230718	163700	1.83	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
81	20240718	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168000	0	3	0.00	0	0	0.00	0	0	0	218000	117600	168000	0.00	0.00	0	0	173466	170732	168966	166232	164466	169850	165350	30	50000	5000	110880	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	218000	20230717	-22.94	163700	20240126	2.63	190000	-11.58	20240612	163700	2.63	20240126	215500	-22.04	20230718	163700	2.63	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
82	20240717	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168000	-600	5	-0.36	3367300	20	40.82	171700	171700	167200	219000	118100	168600	168365.00	0.00	0	-1	175800	172200	170400	166800	165000	171300	165900	30	50400	5000	111270	100	1	600000	1008	283.78	0.67	12	0.00	592.00	249400.00	218000	20230717	-22.94	163700	20240126	2.63	190000	-11.58	20240612	163700	2.63	20240126	218000	-22.94	20230717	163700	2.63	20240126	0.00	N	002600	5000	30 억		0	N	N	1	N	00	N
83	20240717	150134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	2800	2	1.66	3031300	18	36.73	171700	171700	167200	219000	118100	168600	168405.56	0.00	0	0	175800	172200	170400	166800	165000	171300	165900	30	50400	5000	111270	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.38	163700	20240126	4.70	190000	-9.79	20240612	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
84	20240717	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	2800	2	1.66	3031300	18	36.73	171700	171700	167200	219000	118100	168600	168405.56	0.00	0	0	175800	172200	170400	166800	165000	171300	165900	30	50400	5000	111270	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.38	163700	20240126	4.70	190000	-9.79	20240612	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
85	20240717	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	2800	2	1.66	3031300	18	36.73	171700	171700	167200	219000	118100	168600	168405.56	0.00	0	0	175800	172200	170400	166800	165000	171300	165900	30	50400	5000	111270	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.38	163700	20240126	4.70	190000	-9.79	20240612	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
86	20240717	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	2800	2	1.66	3031300	18	36.73	171700	171700	167200	219000	118100	168600	168405.56	0.00	0	0	175800	172200	170400	166800	165000	171300	165900	30	50400	5000	111270	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.38	163700	20240126	4.70	190000	-9.79	20240612	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
87	20240717	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	3100	2	1.84	515100	3	6.12	171700	171700	171700	219000	118100	168600	171700.00	0.00	0	0	175800	172200	170400	166800	165000	171300	165900	30	50400	5000	111270	100	1	600000	1030	290.03	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.24	163700	20240126	4.89	190000	-9.63	20240612	163700	4.89	20240126	218000	-21.24	20230717	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
88	20240717	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	3100	2	1.84	515100	3	6.12	171700	171700	171700	219000	118100	168600	171700.00	0.00	0	0	175800	172200	170400	166800	165000	171300	165900	30	50400	5000	111270	100	1	600000	1030	290.03	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.24	163700	20240126	4.89	190000	-9.63	20240612	163700	4.89	20240126	218000	-21.24	20230717	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
89	20240717	090128	57	100.00	KOSPI		음식료품	N	N	N	N		N	168600	0	3	0.00	0	0	0.00	0	0	0	219000	118100	168600	0.00	0.00	0	0	175800	172200	170400	166800	165000	171300	165900	30	50400	5000	111270	100	1	600000	1012	284.80	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.66	163700	20240126	2.99	190000	-11.26	20240612	163700	2.99	20240126	218000	-22.66	20230717	163700	2.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
90	20240716	160134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168600	-2300	5	-1.35	8288200	49	445.45	174000	174000	168600	222000	119700	170900	169170.21	0.00	0	-1	173233	172066	170033	168866	166833	171050	167850	30	51100	5000	112790	100	1	600000	1012	284.80	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.66	163700	20240126	2.99	190000	-11.26	20240612	163700	2.99	20240126	218000	-22.66	20230717	163700	2.99	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
91	20240716	150135	57	100.00	KOSPI		음식료품	N	N	N	N		N	168800	-2100	5	-1.23	7108000	42	381.82	174000	174000	168700	222000	119700	170900	169238.10	0.00	0	0	173233	172066	170033	168866	166833	171050	167850	30	51100	5000	112790	100	1	600000	1013	285.14	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.57	163700	20240126	3.12	190000	-11.16	20240612	163700	3.12	20240126	218000	-22.57	20230717	163700	3.12	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
92	20240716	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	168700	-2200	5	-1.29	6939200	41	372.73	174000	174000	168700	222000	119700	170900	169248.78	0.00	0	0	173233	172066	170033	168866	166833	171050	167850	30	51100	5000	112790	100	1	600000	1012	284.97	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.61	163700	20240126	3.05	190000	-11.21	20240612	163700	3.05	20240126	218000	-22.61	20230717	163700	3.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
93	20240716	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168800	-2100	5	-1.23	6264300	37	336.36	174000	174000	168800	222000	119700	170900	169305.41	0.00	0	0	173233	172066	170033	168866	166833	171050	167850	30	51100	5000	112790	100	1	600000	1013	285.14	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.57	163700	20240126	3.12	190000	-11.16	20240612	163700	3.12	20240126	218000	-22.57	20230717	163700	3.12	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
94	20240716	120135	57	100.00	KOSPI		음식료품	N	N	N	N		N	168800	-2100	5	-1.23	5925600	35	318.18	174000	174000	168800	222000	119700	170900	169302.86	0.00	0	0	173233	172066	170033	168866	166833	171050	167850	30	51100	5000	112790	100	1	600000	1013	285.14	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.57	163700	20240126	3.12	190000	-11.16	20240612	163700	3.12	20240126	218000	-22.57	20230717	163700	3.12	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
95	20240716	110135	57	100.00	KOSPI		음식료품	N	N	N	N		N	169900	-1000	5	-0.59	4406300	26	236.36	174000	174000	168800	222000	119700	170900	169473.08	0.00	0	0	173233	172066	170033	168866	166833	171050	167850	30	51100	5000	112790	100	1	600000	1019	286.99	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.06	163700	20240126	3.79	190000	-10.58	20240612	163700	3.79	20240126	218000	-22.06	20230717	163700	3.79	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
96	20240716	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	169100	-1800	5	-1.05	3561000	21	190.91	174000	174000	168800	222000	119700	170900	169571.43	0.00	0	0	173233	172066	170033	168866	166833	171050	167850	30	51100	5000	112790	100	1	600000	1015	285.64	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.43	163700	20240126	3.30	190000	-11.00	20240612	163700	3.30	20240126	218000	-22.43	20230717	163700	3.30	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
97	20240716	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	174000	3100	2	1.81	348000	2	18.18	174000	174000	174000	222000	119700	170900	174000.00	0.00	0	0	173233	172066	170033	168866	166833	171050	167850	30	51100	5000	112790	100	1	600000	1044	293.92	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.18	163700	20240126	6.29	190000	-8.42	20240612	163700	6.29	20240126	218000	-20.18	20230717	163700	6.29	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
98	20240715	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170900	2400	2	1.42	1865300	11	91.67	171200	171200	168000	219000	118000	168500	169572.73	0.00	0	0	171833	170166	169333	167666	166833	169750	167250	30	50500	5000	111210	100	1	600000	1025	288.68	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.61	163700	20240126	4.40	190000	-10.05	20240612	163700	4.40	20240126	218000	-21.61	20230717	163700	4.40	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
99	20240715	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	0	3	0.00	1013700	6	50.00	171200	171200	168500	219000	118000	168500	168950.00	0.00	0	0	171833	170166	169333	167666	166833	169750	167250	30	50500	5000	111210	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	218000	-22.71	20230717	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
100	20240715	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	0	3	0.00	676700	4	33.33	171200	171200	168500	219000	118000	168500	169175.00	0.00	0	0	171833	170166	169333	167666	166833	169750	167250	30	50500	5000	111210	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	218000	-22.71	20230717	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
101	20240715	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	0	3	0.00	508200	3	25.00	171200	171200	168500	219000	118000	168500	169400.00	0.00	0	0	171833	170166	169333	167666	166833	169750	167250	30	50500	5000	111210	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	218000	-22.71	20230717	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
102	20240715	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	0	3	0.00	508200	3	25.00	171200	171200	168500	219000	118000	168500	169400.00	0.00	0	0	171833	170166	169333	167666	166833	169750	167250	30	50500	5000	111210	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	218000	-22.71	20230717	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
103	20240715	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	2700	2	1.60	171200	1	8.33	171200	171200	171200	219000	118000	168500	171200.00	0.00	0	0	171833	170166	169333	167666	166833	169750	167250	30	50500	5000	111210	100	1	600000	1027	289.19	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.47	163700	20240126	4.58	190000	-9.89	20240612	163700	4.58	20240126	218000	-21.47	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
104	20240715	100134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	2700	2	1.60	171200	1	8.33	171200	171200	171200	219000	118000	168500	171200.00	0.00	0	0	171833	170166	169333	167666	166833	169750	167250	30	50500	5000	111210	100	1	600000	1027	289.19	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.47	163700	20240126	4.58	190000	-9.89	20240612	163700	4.58	20240126	218000	-21.47	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
105	20240715	090134	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	0	3	0.00	0	0	0.00	0	0	0	219000	118000	168500	0.00	0.00	0	0	171833	170166	169333	167666	166833	169750	167250	30	50500	5000	111210	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	218000	-22.71	20230717	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
106	20240712	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168500	-2500	5	-1.46	2042900	12	80.00	171000	171000	168500	222000	119700	171000	170241.67	0.00	0	1	174600	172800	170900	169100	167200	173700	170000	30	51000	5000	112860	100	1	600000	1011	284.63	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.71	163700	20240126	2.93	190000	-11.32	20240612	163700	2.93	20240126	218000	-22.71	20230717	163700	2.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
107	20240712	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169400	-1600	5	-0.94	1874400	11	73.33	171000	171000	169400	222000	119700	171000	170400.00	0.00	0	1	174600	172800	170900	169100	167200	173700	170000	30	51000	5000	112860	100	1	600000	1016	286.15	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.29	163700	20240126	3.48	190000	-10.84	20240612	163700	3.48	20240126	218000	-22.29	20230717	163700	3.48	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
108	20240712	140135	57	100.00	KOSPI		음식료품	N	N	N	N		N	170900	-100	5	-0.06	1705000	10	66.67	171000	171000	169600	222000	119700	171000	170500.00	0.00	0	1	174600	172800	170900	169100	167200	173700	170000	30	51000	5000	112860	100	1	600000	1025	288.68	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.61	163700	20240126	4.40	190000	-10.05	20240612	163700	4.40	20240126	218000	-21.61	20230717	163700	4.40	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
109	20240712	130134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	1194800	7	46.67	171000	171000	170000	222000	119700	171000	170685.71	0.00	0	1	174600	172800	170900	169100	167200	173700	170000	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.56	163700	20240126	4.46	190000	-10.00	20240612	163700	4.46	20240126	218000	-21.56	20230717	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
110	20240712	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	170900	-100	5	-0.06	1023800	6	40.00	171000	171000	170000	222000	119700	171000	170633.33	0.00	0	0	174600	172800	170900	169100	167200	173700	170000	30	51000	5000	112860	100	1	600000	1025	288.68	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.61	163700	20240126	4.40	190000	-10.05	20240612	163700	4.40	20240126	218000	-21.61	20230717	163700	4.40	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
111	20240712	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-1000	5	-0.58	852900	5	33.33	171000	171000	170000	222000	119700	171000	170580.00	0.00	0	0	174600	172800	170900	169100	167200	173700	170000	30	51000	5000	112860	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	218000	-22.02	20230717	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
112	20240712	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	682900	4	26.67	171000	171000	170000	222000	119700	171000	170725.00	0.00	0	0	174600	172800	170900	169100	167200	173700	170000	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.56	163700	20240126	4.46	190000	-10.00	20240612	163700	4.46	20240126	218000	-21.56	20230717	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
113	20240712	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	0	3	0.00	0	0	0.00	0	0	0	222000	119700	171000	0.00	0.00	0	0	174600	172800	170900	169100	167200	173700	170000	30	51000	5000	112860	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.56	163700	20240126	4.46	190000	-10.00	20240612	163700	4.46	20240126	218000	-21.56	20230717	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
114	20240711	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	1300	2	0.77	2554700	15	36.59	169700	172700	169000	220500	118800	169700	170313.33	0.00	0	4	171766	170732	168966	167932	166166	171100	168300	30	50800	5000	112000	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.56	163700	20240126	4.46	190000	-10.00	20240612	163700	4.46	20240126	218000	-21.56	20230717	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
115	20240711	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	1300	2	0.77	2554700	15	36.59	169700	172700	169000	220500	118800	169700	170313.33	0.00	0	4	171766	170732	168966	167932	166166	171100	168300	30	50800	5000	112000	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.56	163700	20240126	4.46	190000	-10.00	20240612	163700	4.46	20240126	218000	-21.56	20230717	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
116	20240711	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171000	1300	2	0.77	2554700	15	36.59	169700	172700	169000	220500	118800	169700	170313.33	0.00	0	4	171766	170732	168966	167932	166166	171100	168300	30	50800	5000	112000	100	1	600000	1026	288.85	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.56	163700	20240126	4.46	190000	-10.00	20240612	163700	4.46	20240126	218000	-21.56	20230717	163700	4.46	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
117	20240711	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	2000	2	1.18	2214600	13	31.71	169700	172700	169000	220500	118800	169700	170353.85	0.00	0	3	171766	170732	168966	167932	166166	171100	168300	30	50800	5000	112000	100	1	600000	1030	290.03	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.24	163700	20240126	4.89	190000	-9.63	20240612	163700	4.89	20240126	218000	-21.24	20230717	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
118	20240711	120134	57	100.00	KOSPI		음식료품	N	N	N	N		N	171700	2000	2	1.18	2214600	13	31.71	169700	172700	169000	220500	118800	169700	170353.85	0.00	0	3	171766	170732	168966	167932	166166	171100	168300	30	50800	5000	112000	100	1	600000	1030	290.03	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.24	163700	20240126	4.89	190000	-9.63	20240612	163700	4.89	20240126	218000	-21.24	20230717	163700	4.89	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
119	20240711	110133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	3000	2	1.77	515100	3	7.32	169700	172700	169700	220500	118800	169700	171700.00	0.00	0	0	171766	170732	168966	167932	166166	171100	168300	30	50800	5000	112000	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	190000	-9.11	20240612	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
120	20240711	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172700	3000	2	1.77	342400	2	4.88	169700	172700	169700	220500	118800	169700	171200.00	0.00	0	0	171766	170732	168966	167932	166166	171100	168300	30	50800	5000	112000	100	1	600000	1036	291.72	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.78	163700	20240126	5.50	190000	-9.11	20240612	163700	5.50	20240126	218000	-20.78	20230717	163700	5.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
121	20240711	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	0	3	0.00	0	0	0.00	0	0	0	220500	118800	169700	0.00	0.00	0	0	171766	170732	168966	167932	166166	171100	168300	30	50800	5000	112000	100	1	600000	1018	286.66	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.16	163700	20240126	3.67	190000	-10.68	20240612	163700	3.67	20240126	218000	-22.16	20230717	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
122	20240710	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	2000	2	1.19	6895900	41	146.43	169700	170000	167200	218000	117400	167700	168192.68	0.00	0	-1	172633	170166	168733	166266	164833	169450	165550	30	50300	5000	110680	100	1	600000	1018	286.66	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.16	163700	20240126	3.67	190000	-10.68	20240612	163700	3.67	20240126	218000	-22.16	20230717	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
123	20240710	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168700	1000	2	0.60	6726200	40	142.86	169700	170000	167200	218000	117400	167700	168155.00	0.00	0	-1	172633	170166	168733	166266	164833	169450	165550	30	50300	5000	110680	100	1	600000	1012	284.97	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.61	163700	20240126	3.05	190000	-11.21	20240612	163700	3.05	20240126	218000	-22.61	20230717	163700	3.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
124	20240710	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	168700	1000	2	0.60	6219200	37	132.14	169700	170000	167200	218000	117400	167700	168086.49	0.00	0	0	172633	170166	168733	166266	164833	169450	165550	30	50300	5000	110680	100	1	600000	1012	284.97	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.61	163700	20240126	3.05	190000	-11.21	20240612	163700	3.05	20240126	218000	-22.61	20230717	163700	3.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
125	20240710	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	2300	2	1.37	4194800	25	89.29	169700	170000	167200	218000	117400	167700	167792.00	0.00	0	0	172633	170166	168733	166266	164833	169450	165550	30	50300	5000	110680	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	218000	-22.02	20230717	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
126	20240710	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	2300	2	1.37	4194800	25	89.29	169700	170000	167200	218000	117400	167700	167792.00	0.00	0	0	172633	170166	168733	166266	164833	169450	165550	30	50300	5000	110680	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	218000	-22.02	20230717	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
127	20240710	110134	57	100.00	KOSPI		음식료품	N	N	N	N		N	169500	1800	2	1.07	3685500	22	78.57	169700	169700	167200	218000	117400	167700	167522.73	0.00	0	0	172633	170166	168733	166266	164833	169450	165550	30	50300	5000	110680	100	1	600000	1017	286.32	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.25	163700	20240126	3.54	190000	-10.79	20240612	163700	3.54	20240126	218000	-22.25	20230717	163700	3.54	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
128	20240710	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167200	-500	5	-0.30	3179300	19	67.86	169700	169700	167200	218000	117400	167700	167331.58	0.00	0	0	172633	170166	168733	166266	164833	169450	165550	30	50300	5000	110680	100	1	600000	1003	282.43	0.67	12	0.00	592.00	249400.00	218000	20230717	-23.30	163700	20240126	2.14	190000	-12.00	20240612	163700	2.14	20240126	218000	-23.30	20230717	163700	2.14	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
129	20240710	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	169700	2000	2	1.19	169700	1	3.57	169700	169700	169700	218000	117400	167700	169700.00	0.00	0	0	172633	170166	168733	166266	164833	169450	165550	30	50300	5000	110680	100	1	600000	1018	286.66	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.16	163700	20240126	3.67	190000	-10.68	20240612	163700	3.67	20240126	218000	-22.16	20230717	163700	3.67	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
130	20240709	160133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167700	-3600	5	-2.10	4775400	28	233.33	171200	171200	167300	222500	120000	171300	170550.00	0.00	0	0	174033	172666	170133	168766	166233	173350	169450	30	51200	5000	113050	100	1	600000	1006	283.28	0.67	12	0.00	592.00	249400.00	218000	20230717	-23.07	163700	20240126	2.44	190000	-11.74	20240612	163700	2.44	20240126	218000	-23.07	20230717	163700	2.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
131	20240709	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-100	5	-0.06	4273100	25	208.33	171200	171200	169000	222500	120000	171300	170924.00	0.00	0	0	174033	172666	170133	168766	166233	173350	169450	30	51200	5000	113050	100	1	600000	1027	289.19	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.47	163700	20240126	4.58	190000	-9.89	20240612	163700	4.58	20240126	218000	-21.47	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
132	20240709	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-100	5	-0.06	1880700	11	91.67	171200	171200	170100	222500	120000	171300	170972.73	0.00	0	0	174033	172666	170133	168766	166233	173350	169450	30	51200	5000	113050	100	1	600000	1027	289.19	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.47	163700	20240126	4.58	190000	-9.89	20240612	163700	4.58	20240126	218000	-21.47	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
133	20240709	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-100	5	-0.06	1538300	9	75.00	171200	171200	170100	222500	120000	171300	170922.22	0.00	0	0	174033	172666	170133	168766	166233	173350	169450	30	51200	5000	113050	100	1	600000	1027	289.19	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.47	163700	20240126	4.58	190000	-9.89	20240612	163700	4.58	20240126	218000	-21.47	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
134	20240709	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	170100	-1200	5	-0.70	1367100	8	66.67	171200	171200	170100	222500	120000	171300	170887.50	0.00	0	0	174033	172666	170133	168766	166233	173350	169450	30	51200	5000	113050	100	1	600000	1021	287.33	0.68	12	0.00	592.00	249400.00	218000	20230717	-21.97	163700	20240126	3.91	190000	-10.47	20240612	163700	3.91	20240126	218000	-21.97	20230717	163700	3.91	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
135	20240709	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171100	-200	5	-0.12	1197000	7	58.33	171200	171200	170100	222500	120000	171300	171000.00	0.00	0	0	174033	172666	170133	168766	166233	173350	169450	30	51200	5000	113050	100	1	600000	1027	289.02	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.51	163700	20240126	4.52	190000	-9.95	20240612	163700	4.52	20240126	218000	-21.51	20230717	163700	4.52	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
136	20240709	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171200	-100	5	-0.06	855800	5	41.67	171200	171200	171100	222500	120000	171300	171160.00	0.00	0	0	174033	172666	170133	168766	166233	173350	169450	30	51200	5000	113050	100	1	600000	1027	289.19	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.47	163700	20240126	4.58	190000	-9.89	20240612	163700	4.58	20240126	218000	-21.47	20230717	163700	4.58	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
137	20240709	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	0	3	0.00	0	0	0.00	0	0	0	222500	120000	171300	0.00	0.00	0	0	174033	172666	170133	168766	166233	173350	169450	30	51200	5000	113050	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.42	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	218000	-21.42	20230717	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
138	20240708	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171300	3600	2	2.15	2033200	12	7.41	167800	171500	167600	218000	117400	167700	169433.33	0.00	0	-4	175100	171400	169300	165600	163500	170350	164550	30	50300	5000	110680	100	1	600000	1028	289.36	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.42	163700	20240126	4.64	190000	-9.84	20240612	163700	4.64	20240126	218000	-21.42	20230717	163700	4.64	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
139	20240708	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	3700	2	2.21	510700	3	1.85	167800	171500	167800	218000	117400	167700	170233.33	0.00	0	-1	175100	171400	169300	165600	163500	170350	164550	30	50300	5000	110680	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.38	163700	20240126	4.70	190000	-9.79	20240612	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
140	20240708	140133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	3700	2	2.21	510700	3	1.85	167800	171500	167800	218000	117400	167700	170233.33	0.00	0	-1	175100	171400	169300	165600	163500	170350	164550	30	50300	5000	110680	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.38	163700	20240126	4.70	190000	-9.79	20240612	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
141	20240708	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	3700	2	2.21	510700	3	1.85	167800	171500	167800	218000	117400	167700	170233.33	0.00	0	-1	175100	171400	169300	165600	163500	170350	164550	30	50300	5000	110680	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.38	163700	20240126	4.70	190000	-9.79	20240612	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
142	20240708	120133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171400	3700	2	2.21	510700	3	1.85	167800	171500	167800	218000	117400	167700	170233.33	0.00	0	-1	175100	171400	169300	165600	163500	170350	164550	30	50300	5000	110680	100	1	600000	1028	289.53	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.38	163700	20240126	4.70	190000	-9.79	20240612	163700	4.70	20240126	218000	-21.38	20230717	163700	4.70	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
143	20240708	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	3800	2	2.27	339300	2	1.23	167800	171500	167800	218000	117400	167700	169650.00	0.00	0	0	175100	171400	169300	165600	163500	170350	164550	30	50300	5000	110680	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.33	163700	20240126	4.76	190000	-9.74	20240612	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
144	20240708	100133	57	100.00	KOSPI		음식료품	N	N	N	N		N	171500	3800	2	2.27	339300	2	1.23	167800	171500	167800	218000	117400	167700	169650.00	0.00	0	0	175100	171400	169300	165600	163500	170350	164550	30	50300	5000	110680	100	1	600000	1029	289.70	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.33	163700	20240126	4.76	190000	-9.74	20240612	163700	4.76	20240126	218000	-21.33	20230717	163700	4.76	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
145	20240708	090133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167800	100	2	0.06	167800	1	0.62	167800	167800	167800	218000	117400	167700	167800.00	0.00	0	0	175100	171400	169300	165600	163500	170350	164550	30	50300	5000	110680	100	1	600000	1007	283.45	0.67	12	0.00	592.00	249400.00	218000	20230717	-23.03	163700	20240126	2.50	190000	-11.68	20240612	163700	2.50	20240126	218000	-23.03	20230717	163700	2.50	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
146	20240705	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	167700	-2900	5	-1.70	27465300	162	360.00	170000	173000	167200	221500	119500	170600	169538.89	0.00	0	-45	178333	174466	172233	168366	166133	173350	167250	30	50900	5000	112590	100	1	600000	1006	283.28	0.67	12	0.03	592.00	249400.00	218000	20230717	-23.07	163700	20240126	2.44	190000	-11.74	20240612	163700	2.44	20240126	218000	-23.07	20230717	163700	2.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
147	20240705	150133	57	100.00	KOSPI		음식료품	N	N	N	N		N	167400	-3200	5	-1.88	24946700	147	326.67	170000	173000	167200	221500	119500	170600	169705.44	0.00	0	-38	178333	174466	172233	168366	166133	173350	167250	30	50900	5000	112590	100	1	600000	1004	282.77	0.67	12	0.02	592.00	249400.00	218000	20230717	-23.21	163700	20240126	2.26	190000	-11.89	20240612	163700	2.26	20240126	218000	-23.21	20230717	163700	2.26	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
148	20240705	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168800	-1800	5	-1.06	18892300	111	246.67	170000	173000	168700	221500	119500	170600	170200.90	0.00	0	-32	178333	174466	172233	168366	166133	173350	167250	30	50900	5000	112590	100	1	600000	1013	285.14	0.68	12	0.02	592.00	249400.00	218000	20230717	-22.57	163700	20240126	3.12	190000	-11.16	20240612	163700	3.12	20240126	218000	-22.57	20230717	163700	3.12	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
149	20240705	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	168700	-1900	5	-1.11	17873800	105	233.33	170000	173000	168700	221500	119500	170600	170226.67	0.00	0	-30	178333	174466	172233	168366	166133	173350	167250	30	50900	5000	112590	100	1	600000	1012	284.97	0.68	12	0.02	592.00	249400.00	218000	20230717	-22.61	163700	20240126	3.05	190000	-11.21	20240612	163700	3.05	20240126	218000	-22.61	20230717	163700	3.05	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
150	20240705	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170400	-200	5	-0.12	12110900	71	157.78	170000	173000	168700	221500	119500	170600	170576.06	0.00	0	-21	178333	174466	172233	168366	166133	173350	167250	30	50900	5000	112590	100	1	600000	1022	287.84	0.68	12	0.01	592.00	249400.00	218000	20230717	-21.83	163700	20240126	4.09	190000	-10.32	20240612	163700	4.09	20240126	218000	-21.83	20230717	163700	4.09	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
151	20240705	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170300	-300	5	-0.18	11940500	70	155.56	170000	173000	168700	221500	119500	170600	170578.57	0.00	0	-20	178333	174466	172233	168366	166133	173350	167250	30	50900	5000	112590	100	1	600000	1022	287.67	0.68	12	0.01	592.00	249400.00	218000	20230717	-21.88	163700	20240126	4.03	190000	-10.37	20240612	163700	4.03	20240126	218000	-21.88	20230717	163700	4.03	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
152	20240705	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	169000	-1600	5	-0.94	5809400	34	75.56	170000	173000	169000	221500	119500	170600	170864.71	0.00	0	-9	178333	174466	172233	168366	166133	173350	167250	30	50900	5000	112590	100	1	600000	1014	285.47	0.68	12	0.01	592.00	249400.00	218000	20230717	-22.48	163700	20240126	3.24	190000	-11.05	20240612	163700	3.24	20240126	218000	-22.48	20230717	163700	3.24	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
153	20240705	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170000	-600	5	-0.35	170000	1	2.22	170000	170000	170000	221500	119500	170600	170000.00	0.00	0	-1	178333	174466	172233	168366	166133	173350	167250	30	50900	5000	112590	100	1	600000	1020	287.16	0.68	12	0.00	592.00	249400.00	218000	20230717	-22.02	163700	20240126	3.85	190000	-10.53	20240612	163700	3.85	20240126	218000	-22.02	20230717	163700	3.85	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
154	20240704	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	170600	-2000	5	-1.16	7543200	44	75.86	176100	176100	170000	224000	120900	172600	171436.36	0.00	0	-2	180800	176700	173500	169400	166200	175100	167800	30	51400	5000	113910	100	1	600000	1024	288.18	0.68	12	0.01	592.00	249400.00	218000	20230717	-21.74	163700	20240126	4.22	190000	-10.21	20240612	163700	4.22	20240126	218000	-21.74	20230717	163700	4.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
155	20240704	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172100	-500	5	-0.29	6174300	36	62.07	176100	176100	170000	224000	120900	172600	171508.33	0.00	0	-1	180800	176700	173500	169400	166200	175100	167800	30	51400	5000	113910	100	1	600000	1033	290.71	0.69	12	0.01	592.00	249400.00	218000	20230717	-21.06	163700	20240126	5.13	190000	-9.42	20240612	163700	5.13	20240126	218000	-21.06	20230717	163700	5.13	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
156	20240704	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172200	-400	5	-0.23	5149200	30	51.72	176100	176100	170000	224000	120900	172600	171640.00	0.00	0	0	180800	176700	173500	169400	166200	175100	167800	30	51400	5000	113910	100	1	600000	1033	290.88	0.69	12	0.00	592.00	249400.00	218000	20230717	-21.01	163700	20240126	5.19	190000	-9.37	20240612	163700	5.19	20240126	218000	-21.01	20230717	163700	5.19	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
157	20240704	130133	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	0	3	0.00	1561800	9	15.52	176100	176100	172200	224000	120900	172600	173533.33	0.00	0	0	180800	176700	173500	169400	166200	175100	167800	30	51400	5000	113910	100	1	600000	1036	291.55	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.83	163700	20240126	5.44	190000	-9.16	20240612	163700	5.44	20240126	218000	-20.83	20230717	163700	5.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
158	20240704	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	0	3	0.00	1389200	8	13.79	176100	176100	172200	224000	120900	172600	173650.00	0.00	0	0	180800	176700	173500	169400	166200	175100	167800	30	51400	5000	113910	100	1	600000	1036	291.55	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.83	163700	20240126	5.44	190000	-9.16	20240612	163700	5.44	20240126	218000	-20.83	20230717	163700	5.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
159	20240704	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	0	3	0.00	1389200	8	13.79	176100	176100	172200	224000	120900	172600	173650.00	0.00	0	0	180800	176700	173500	169400	166200	175100	167800	30	51400	5000	113910	100	1	600000	1036	291.55	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.83	163700	20240126	5.44	190000	-9.16	20240612	163700	5.44	20240126	218000	-20.83	20230717	163700	5.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
160	20240704	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	175500	2900	2	1.68	696000	4	6.90	176100	176100	172200	224000	120900	172600	174000.00	0.00	0	0	180800	176700	173500	169400	166200	175100	167800	30	51400	5000	113910	100	1	600000	1053	296.45	0.70	12	0.00	592.00	249400.00	218000	20230717	-19.50	163700	20240126	7.21	190000	-7.63	20240612	163700	7.21	20240126	218000	-19.50	20230717	163700	7.21	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
161	20240704	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176100	3500	2	2.03	176100	1	1.72	176100	176100	176100	224000	120900	172600	176100.00	0.00	0	0	180800	176700	173500	169400	166200	175100	167800	30	51400	5000	113910	100	1	600000	1057	297.47	0.71	12	0.00	592.00	249400.00	218000	20230717	-19.22	163700	20240126	7.57	190000	-7.32	20240612	163700	7.57	20240126	218000	-19.22	20230717	163700	7.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
162	20240703	160131	57	100.00	KOSPI		음식료품	N	N	N	N		N	172600	-600	5	-0.35	10064500	58	103.57	173200	177600	170300	225000	121300	173200	173525.86	0.00	0	1	178866	176032	174566	171732	170266	175300	171000	30	51800	5000	114310	100	1	600000	1036	291.55	0.69	12	0.01	592.00	249400.00	218000	20230717	-20.83	163700	20240126	5.44	190000	-9.16	20240612	163700	5.44	20240126	218000	-20.83	20230717	163700	5.44	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
163	20240703	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	200	2	0.12	7988400	46	82.14	173200	177600	170300	225000	121300	173200	173660.87	0.00	0	1	178866	176032	174566	171732	170266	175300	171000	30	51800	5000	114310	100	1	600000	1040	292.91	0.70	12	0.01	592.00	249400.00	218000	20230717	-20.46	163700	20240126	5.93	190000	-8.74	20240612	163700	5.93	20240126	218000	-20.46	20230717	163700	5.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
164	20240703	140132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173400	200	2	0.12	4693800	27	48.21	173200	177600	170300	225000	121300	173200	173844.44	0.00	0	1	178866	176032	174566	171732	170266	175300	171000	30	51800	5000	114310	100	1	600000	1040	292.91	0.70	12	0.00	592.00	249400.00	218000	20230717	-20.46	163700	20240126	5.93	190000	-8.74	20240612	163700	5.93	20240126	218000	-20.46	20230717	163700	5.93	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
165	20240703	130131	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	100	2	0.06	4520400	26	46.43	173200	177600	170300	225000	121300	173200	173861.54	0.00	0	1	178866	176032	174566	171732	170266	175300	171000	30	51800	5000	114310	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.50	163700	20240126	5.86	190000	-8.79	20240612	163700	5.86	20240126	218000	-20.50	20230717	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
166	20240703	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176900	3700	2	2.14	3826100	22	39.29	173200	177600	170300	225000	121300	173200	173913.64	0.00	0	1	178866	176032	174566	171732	170266	175300	171000	30	51800	5000	114310	100	1	600000	1061	298.82	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.85	163700	20240126	8.06	190000	-6.89	20240612	163700	8.06	20240126	218000	-18.85	20230717	163700	8.06	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
167	20240703	110132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173300	100	2	0.06	3472400	20	35.71	173200	177600	170300	225000	121300	173200	173620.00	0.00	0	1	178866	176032	174566	171732	170266	175300	171000	30	51800	5000	114310	100	1	600000	1040	292.74	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.50	163700	20240126	5.86	190000	-8.79	20240612	163700	5.86	20240126	218000	-20.50	20230717	163700	5.86	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
168	20240703	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	177500	4300	2	2.48	3299100	19	33.93	173200	177600	170300	225000	121300	173200	173636.84	0.00	0	1	178866	176032	174566	171732	170266	175300	171000	30	51800	5000	114310	100	1	600000	1065	299.83	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.58	163700	20240126	8.43	190000	-6.58	20240612	163700	8.43	20240126	218000	-18.58	20230717	163700	8.43	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
169	20240703	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	0	3	0.00	0	0	0.00	0	0	0	225000	121300	173200	0.00	0.00	0	0	178866	176032	174566	171732	170266	175300	171000	30	51800	5000	114310	100	1	600000	1039	292.57	0.69	12	0.00	592.00	249400.00	218000	20230717	-20.55	163700	20240126	5.80	190000	-8.84	20240612	163700	5.80	20240126	218000	-20.55	20230717	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
170	20240702	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	173200	-4400	5	-2.48	9774800	56	103.70	175100	177400	173100	230500	124400	177600	174550.00	0.00	0	0	180666	179132	177266	175732	173866	179900	176500	30	52900	5000	117210	100	1	600000	1039	292.57	0.69	12	0.01	592.00	249400.00	218000	20230717	-20.55	163700	20240126	5.80	190000	-8.84	20240612	163700	5.80	20240126	218000	-20.55	20230717	163700	5.80	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
171	20240702	150131	57	100.00	KOSPI		음식료품	N	N	N	N		N	176700	-900	5	-0.51	4375500	25	46.30	175100	177400	174000	230500	124400	177600	175020.00	0.00	0	0	180666	179132	177266	175732	173866	179900	176500	30	52900	5000	117210	100	1	600000	1060	298.48	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.94	163700	20240126	7.94	190000	-7.00	20240612	163700	7.94	20240126	218000	-18.94	20230717	163700	7.94	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
172	20240702	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	176900	-700	5	-0.39	3675200	21	38.89	175100	177400	174000	230500	124400	177600	175009.52	0.00	0	0	180666	179132	177266	175732	173866	179900	176500	30	52900	5000	117210	100	1	600000	1061	298.82	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.85	163700	20240126	8.06	190000	-6.89	20240612	163700	8.06	20240126	218000	-18.85	20230717	163700	8.06	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
173	20240702	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176900	-700	5	-0.39	3498300	20	37.04	175100	177400	174000	230500	124400	177600	174915.00	0.00	0	0	180666	179132	177266	175732	173866	179900	176500	30	52900	5000	117210	100	1	600000	1061	298.82	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.85	163700	20240126	8.06	190000	-6.89	20240612	163700	8.06	20240126	218000	-18.85	20230717	163700	8.06	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
174	20240702	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176900	-700	5	-0.39	3498300	20	37.04	175100	177400	174000	230500	124400	177600	174915.00	0.00	0	0	180666	179132	177266	175732	173866	179900	176500	30	52900	5000	117210	100	1	600000	1061	298.82	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.85	163700	20240126	8.06	190000	-6.89	20240612	163700	8.06	20240126	218000	-18.85	20230717	163700	8.06	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
175	20240702	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	177400	-200	5	-0.11	1928400	11	20.37	175100	177400	175100	230500	124400	177600	175309.09	0.00	0	0	180666	179132	177266	175732	173866	179900	176500	30	52900	5000	117210	100	1	600000	1064	299.66	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.62	163700	20240126	8.37	190000	-6.63	20240612	163700	8.37	20240126	218000	-18.62	20230717	163700	8.37	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
176	20240702	100132	57	100.00	KOSPI		음식료품	N	N	N	N		N	177400	-200	5	-0.11	1928400	11	20.37	175100	177400	175100	230500	124400	177600	175309.09	0.00	0	0	180666	179132	177266	175732	173866	179900	176500	30	52900	5000	117210	100	1	600000	1064	299.66	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.62	163700	20240126	8.37	190000	-6.63	20240612	163700	8.37	20240126	218000	-18.62	20230717	163700	8.37	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
177	20240702	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	177600	0	3	0.00	0	0	0.00	0	0	0	230500	124400	177600	0.00	0.00	0	0	180666	179132	177266	175732	173866	179900	176500	30	52900	5000	117210	100	1	600000	1066	300.00	0.71	12	0.00	592.00	249400.00	218000	20230717	-18.53	163700	20240126	8.49	190000	-6.53	20240612	163700	8.49	20240126	218000	-18.53	20230717	163700	8.49	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
178	20240701	160132	57	100.00	KOSPI		음식료품	N	N	N	N		N	177600	1500	2	0.85	9515400	54	72.97	176200	178800	175400	228500	123300	176100	176211.11	0.00	0	-1	181966	179032	177566	174632	173166	178300	173900	30	52400	5000	116220	100	1	600000	1066	300.00	0.71	12	0.01	592.00	249400.00	218000	20230717	-18.53	163700	20240126	8.49	190000	-6.53	20240612	163700	8.49	20240126	218000	-18.53	20230717	163700	8.49	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
179	20240701	150132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176000	-100	5	-0.06	8810800	50	67.57	176200	178800	176000	228500	123300	176100	176216.00	0.00	0	0	181966	179032	177566	174632	173166	178300	173900	30	52400	5000	116220	100	1	600000	1056	297.30	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	190000	-7.37	20240612	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
180	20240701	140131	57	100.00	KOSPI		음식료품	N	N	N	N		N	176000	-100	5	-0.06	8634800	49	66.22	176200	178800	176000	228500	123300	176100	176220.41	0.00	0	0	181966	179032	177566	174632	173166	178300	173900	30	52400	5000	116220	100	1	600000	1056	297.30	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	190000	-7.37	20240612	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
181	20240701	130132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176000	-100	5	-0.06	8458800	48	64.86	176200	178800	176000	228500	123300	176100	176225.00	0.00	0	0	181966	179032	177566	174632	173166	178300	173900	30	52400	5000	116220	100	1	600000	1056	297.30	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	190000	-7.37	20240612	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
182	20240701	120132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176000	-100	5	-0.06	8458800	48	64.86	176200	178800	176000	228500	123300	176100	176225.00	0.00	0	0	181966	179032	177566	174632	173166	178300	173900	30	52400	5000	116220	100	1	600000	1056	297.30	0.71	12	0.01	592.00	249400.00	218000	20230717	-19.27	163700	20240126	7.51	190000	-7.37	20240612	163700	7.51	20240126	218000	-19.27	20230717	163700	7.51	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
183	20240701	110131	57	100.00	KOSPI		음식료품	N	N	N	N		N	178800	2700	2	1.53	710000	4	5.41	176200	178800	176200	228500	123300	176100	177500.00	0.00	0	0	181966	179032	177566	174632	173166	178300	173900	30	52400	5000	116220	100	1	600000	1073	302.03	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.98	163700	20240126	9.22	190000	-5.89	20240612	163700	9.22	20240126	218000	-17.98	20230717	163700	9.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
184	20240701	100131	57	100.00	KOSPI		음식료품	N	N	N	N		N	178800	2700	2	1.53	531200	3	4.05	176200	178800	176200	228500	123300	176100	177066.67	0.00	0	0	181966	179032	177566	174632	173166	178300	173900	30	52400	5000	116220	100	1	600000	1073	302.03	0.72	12	0.00	592.00	249400.00	218000	20230717	-17.98	163700	20240126	9.22	190000	-5.89	20240612	163700	9.22	20240126	218000	-17.98	20230717	163700	9.22	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N
185	20240701	090132	57	100.00	KOSPI		음식료품	N	N	N	N		N	176100	0	3	0.00	0	0	0.00	0	0	0	228500	123300	176100	0.00	0.00	0	0	181966	179032	177566	174632	173166	178300	173900	30	52400	5000	116220	100	1	600000	1057	297.47	0.71	12	0.00	592.00	249400.00	218000	20230717	-19.22	163700	20240126	7.57	190000	-7.32	20240612	163700	7.57	20240126	218000	-19.22	20230717	163700	7.57	20240126	0.00	N	002600	5000	30 억		0	N	N	0	N	00	N