KissMeData/003920/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	160153	57	100.00	KOSPI		음식료품	N	N	N	N		N	524000	4000	2	0.77	381108000	728	98.11	519000	530000	516000	676000	364000	520000	523500.00	6.60	0	86	536666	528332	523666	515332	510666	526000	513000	36	156000	5000	364000	1000	1	720000	3773	-7.10	0.69	12	0.10	-73853.00	762317.00	645000	20240105	-18.76	386000	20230726	35.75	645000	-18.76	20240105	468000	11.97	20240417	645000	-18.76	20240105	420000	24.76	20230731	0.57	N	003920	5000	36 억		47495	N	N	1	N	00	N
3	20240731	150155	57	100.00	KOSPI		음식료품	N	N	N	N		N	522000	2000	2	0.38	363338000	694	93.53	519000	530000	516000	676000	364000	520000	523541.79	6.60	0	76	536666	528332	523666	515332	510666	526000	513000	36	156000	5000	364000	1000	1	720000	3758	-7.07	0.68	12	0.10	-73853.00	762317.00	645000	20240105	-19.07	386000	20230726	35.23	645000	-19.07	20240105	468000	11.54	20240417	645000	-19.07	20240105	420000	24.29	20230731	0.57	N	003920	5000	36 억		47495	N	N	1	N	00	N
4	20240731	140154	57	100.00	KOSPI		음식료품	N	N	N	N		N	523000	3000	2	0.58	310751000	593	79.92	519000	530000	516000	676000	364000	520000	524032.04	6.60	0	57	536666	528332	523666	515332	510666	526000	513000	36	156000	5000	364000	1000	1	720000	3766	-7.08	0.69	12	0.08	-73853.00	762317.00	645000	20240105	-18.91	386000	20230726	35.49	645000	-18.91	20240105	468000	11.75	20240417	645000	-18.91	20240105	420000	24.52	20230731	0.57	N	003920	5000	36 억		47495	N	N	1	N	00	N
5	20240731	130154	57	100.00	KOSPI		음식료품	N	N	N	N		N	525000	5000	2	0.96	263128000	502	67.65	519000	530000	516000	676000	364000	520000	524159.36	6.60	0	52	536666	528332	523666	515332	510666	526000	513000	36	156000	5000	364000	1000	1	720000	3780	-7.11	0.69	12	0.07	-73853.00	762317.00	645000	20240105	-18.60	386000	20230726	36.01	645000	-18.60	20240105	468000	12.18	20240417	645000	-18.60	20240105	420000	25.00	20230731	0.57	N	003920	5000	36 억		47495	N	N	1	N	00	N
6	20240731	120155	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	8000	2	1.54	228980000	437	58.89	519000	530000	516000	676000	364000	520000	523981.69	6.60	0	51	536666	528332	523666	515332	510666	526000	513000	36	156000	5000	364000	1000	1	720000	3802	-7.15	0.69	12	0.06	-73853.00	762317.00	645000	20240105	-18.14	386000	20230726	36.79	645000	-18.14	20240105	468000	12.82	20240417	645000	-18.14	20240105	420000	25.71	20230731	0.57	N	003920	5000	36 억		47495	N	N	1	N	00	N
7	20240731	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	525000	5000	2	0.96	151106000	288	38.81	519000	530000	516000	676000	364000	520000	524673.61	6.60	0	11	536666	528332	523666	515332	510666	526000	513000	36	156000	5000	364000	1000	1	720000	3780	-7.11	0.69	12	0.04	-73853.00	762317.00	645000	20240105	-18.60	386000	20230726	36.01	645000	-18.60	20240105	468000	12.18	20240417	645000	-18.60	20240105	420000	25.00	20230731	0.57	N	003920	5000	36 억		47495	N	N	1	N	00	N
8	20240731	100153	57	100.00	KOSPI		음식료품	N	N	N	N		N	529000	9000	2	1.73	71898000	138	18.60	519000	529000	516000	676000	364000	520000	521000.00	6.60	0	70	536666	528332	523666	515332	510666	526000	513000	36	156000	5000	364000	1000	1	720000	3809	-7.16	0.69	12	0.02	-73853.00	762317.00	645000	20240105	-17.98	386000	20230726	37.05	645000	-17.98	20240105	468000	13.03	20240417	645000	-17.98	20240105	420000	25.95	20230731	0.57	N	003920	5000	36 억		47495	N	N	1	N	00	N
9	20240731	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	519000	-1000	5	-0.19	5190000	10	1.35	519000	519000	519000	676000	364000	520000	519000.00	6.60	0	10	536666	528332	523666	515332	510666	526000	513000	36	156000	5000	364000	1000	1	720000	3737	-7.03	0.68	12	0.00	-73853.00	762317.00	645000	20240105	-19.53	386000	20230726	34.46	645000	-19.53	20240105	468000	10.90	20240417	645000	-19.53	20240105	420000	23.57	20230731	0.57	N	003920	5000	36 억		47495	N	N	1	N	00	N
10	20240730	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	520000	-10000	5	-1.89	388894000	742	177.51	532000	532000	519000	689000	371000	530000	524115.90	6.60	0	-42	544000	537000	532000	525000	520000	534500	522500	36	159000	5000	371000	1000	1	720000	3744	-7.04	0.68	12	0.10	-73853.00	762317.00	645000	20240105	-19.38	386000	20230726	34.72	645000	-19.38	20240105	468000	11.11	20240417	645000	-19.38	20240105	420000	23.81	20230731	0.58	N	003920	5000	36 억		47535	N	N	1	N	00	N
11	20240730	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	524000	-6000	5	-1.13	322273000	614	146.89	532000	532000	521000	689000	371000	530000	524874.59	6.60	0	-42	544000	537000	532000	525000	520000	534500	522500	36	159000	5000	371000	1000	1	720000	3773	-7.10	0.69	12	0.09	-73853.00	762317.00	645000	20240105	-18.76	386000	20230726	35.75	645000	-18.76	20240105	468000	11.97	20240417	645000	-18.76	20240105	420000	24.76	20230731	0.58	N	003920	5000	36 억		47535	N	N	1	N	00	N
12	20240730	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	525000	-5000	5	-0.94	230207000	438	104.78	532000	532000	522000	689000	371000	530000	525586.76	6.60	0	-40	544000	537000	532000	525000	520000	534500	522500	36	159000	5000	371000	1000	1	720000	3780	-7.11	0.69	12	0.06	-73853.00	762317.00	645000	20240105	-18.60	386000	20230726	36.01	645000	-18.60	20240105	468000	12.18	20240417	645000	-18.60	20240105	420000	25.00	20230731	0.58	N	003920	5000	36 억		47535	N	N	1	N	00	N
13	20240730	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	525000	-5000	5	-0.94	164806000	313	74.88	532000	532000	522000	689000	371000	530000	526536.74	6.60	0	-28	544000	537000	532000	525000	520000	534500	522500	36	159000	5000	371000	1000	1	720000	3780	-7.11	0.69	12	0.04	-73853.00	762317.00	645000	20240105	-18.60	386000	20230726	36.01	645000	-18.60	20240105	468000	12.18	20240417	645000	-18.60	20240105	420000	25.00	20230731	0.58	N	003920	5000	36 억		47535	N	N	1	N	00	N
14	20240730	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	525000	-5000	5	-0.94	69805000	132	31.58	532000	532000	525000	689000	371000	530000	528825.76	6.60	0	-41	544000	537000	532000	525000	520000	534500	522500	36	159000	5000	371000	1000	1	720000	3780	-7.11	0.69	12	0.02	-73853.00	762317.00	645000	20240105	-18.60	386000	20230726	36.01	645000	-18.60	20240105	468000	12.18	20240417	645000	-18.60	20240105	420000	25.00	20230731	0.58	N	003920	5000	36 억		47535	N	N	1	N	00	N
15	20240730	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	-2000	5	-0.38	32353000	61	14.59	532000	532000	528000	689000	371000	530000	530377.05	6.60	0	-20	544000	537000	532000	525000	520000	534500	522500	36	159000	5000	371000	1000	1	720000	3802	-7.15	0.69	12	0.01	-73853.00	762317.00	645000	20240105	-18.14	386000	20230726	36.79	645000	-18.14	20240105	468000	12.82	20240417	645000	-18.14	20240105	420000	25.71	20230731	0.58	N	003920	5000	36 억		47535	N	N	1	N	00	N
16	20240730	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	531000	1000	2	0.19	9028000	17	4.07	532000	532000	530000	689000	371000	530000	531058.82	6.60	0	-6	544000	537000	532000	525000	520000	534500	522500	36	159000	5000	371000	1000	1	720000	3823	-7.19	0.70	12	0.00	-73853.00	762317.00	645000	20240105	-17.67	386000	20230726	37.56	645000	-17.67	20240105	468000	13.46	20240417	645000	-17.67	20240105	420000	26.43	20230731	0.58	N	003920	5000	36 억		47535	N	N	1	N	00	N
17	20240730	090153	57	100.00	KOSPI		음식료품	N	N	N	N		N	530000	0	3	0.00	0	0	0.00	0	0	0	689000	371000	530000	0.00	6.60	0	0	544000	537000	532000	525000	520000	534500	522500	36	159000	5000	371000	1000	1	720000	3816	-7.18	0.70	12	0.00	-73853.00	762317.00	645000	20240105	-17.83	386000	20230726	37.31	645000	-17.83	20240105	468000	13.25	20240417	645000	-17.83	20240105	420000	26.19	20230731	0.58	N	003920	5000	36 억		47535	N	N	1	N	00	N
18	20240729	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	530000	-1000	5	-0.19	221477000	418	29.75	539000	539000	527000	690000	372000	531000	529849.28	6.63	0	-205	552333	541666	531333	520666	510333	547000	526000	36	159000	5000	371700	1000	1	720000	3816	-7.18	0.70	12	0.06	-73853.00	762317.00	645000	20240105	-17.83	386000	20230726	37.31	645000	-17.83	20240105	468000	13.25	20240417	645000	-17.83	20240105	420000	26.19	20230731	0.58	N	003920	5000	36 억		47738	N	N	1	N	00	N
19	20240729	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	531000	0	3	0.00	195461000	369	26.26	539000	539000	527000	690000	372000	531000	529704.61	6.63	0	-172	552333	541666	531333	520666	510333	547000	526000	36	159000	5000	371700	1000	1	720000	3823	-7.19	0.70	12	0.05	-73853.00	762317.00	645000	20240105	-17.67	386000	20230726	37.56	645000	-17.67	20240105	468000	13.46	20240417	645000	-17.67	20240105	420000	26.43	20230731	0.58	N	003920	5000	36 억		47738	N	N	0	N	00	N
20	20240729	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	-3000	5	-0.56	108503000	205	14.59	539000	539000	527000	690000	372000	531000	529282.93	6.63	0	-79	552333	541666	531333	520666	510333	547000	526000	36	159000	5000	371700	1000	1	720000	3802	-7.15	0.69	12	0.03	-73853.00	762317.00	645000	20240105	-18.14	386000	20230726	36.79	645000	-18.14	20240105	468000	12.82	20240417	645000	-18.14	20240105	420000	25.71	20230731	0.58	N	003920	5000	36 억		47738	N	N	0	N	00	N
21	20240729	130154	57	100.00	KOSPI		음식료품	N	N	N	N		N	529000	-2000	5	-0.38	62450000	118	8.40	539000	539000	527000	690000	372000	531000	529237.29	6.63	0	-32	552333	541666	531333	520666	510333	547000	526000	36	159000	5000	371700	1000	1	720000	3809	-7.16	0.69	12	0.02	-73853.00	762317.00	645000	20240105	-17.98	386000	20230726	37.05	645000	-17.98	20240105	468000	13.03	20240417	645000	-17.98	20240105	420000	25.95	20230731	0.58	N	003920	5000	36 억		47738	N	N	0	N	00	N
22	20240729	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	-3000	5	-0.56	53991000	102	7.26	539000	539000	527000	690000	372000	531000	529323.53	6.63	0	-32	552333	541666	531333	520666	510333	547000	526000	36	159000	5000	371700	1000	1	720000	3802	-7.15	0.69	12	0.01	-73853.00	762317.00	645000	20240105	-18.14	386000	20230726	36.79	645000	-18.14	20240105	468000	12.82	20240417	645000	-18.14	20240105	420000	25.71	20230731	0.58	N	003920	5000	36 억		47738	N	N	0	N	00	N
23	20240729	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	530000	-1000	5	-0.19	37607000	71	5.05	539000	539000	527000	690000	372000	531000	529676.06	6.63	0	-27	552333	541666	531333	520666	510333	547000	526000	36	159000	5000	371700	1000	1	720000	3816	-7.18	0.70	12	0.01	-73853.00	762317.00	645000	20240105	-17.83	386000	20230726	37.31	645000	-17.83	20240105	468000	13.25	20240417	645000	-17.83	20240105	420000	26.19	20230731	0.58	N	003920	5000	36 억		47738	N	N	0	N	00	N
24	20240729	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	530000	-1000	5	-0.19	17512000	33	2.35	539000	539000	529000	690000	372000	531000	530666.67	6.63	0	-8	552333	541666	531333	520666	510333	547000	526000	36	159000	5000	371700	1000	1	720000	3816	-7.18	0.70	12	0.00	-73853.00	762317.00	645000	20240105	-17.83	386000	20230726	37.31	645000	-17.83	20240105	468000	13.25	20240417	645000	-17.83	20240105	420000	26.19	20230731	0.58	N	003920	5000	36 억		47738	N	N	0	N	00	N
25	20240729	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	539000	8000	2	1.51	539000	1	0.07	539000	539000	539000	690000	372000	531000	539000.00	6.63	0	0	552333	541666	531333	520666	510333	547000	526000	36	159000	5000	371700	1000	1	720000	3881	-7.30	0.71	12	0.00	-73853.00	762317.00	645000	20240105	-16.43	386000	20230726	39.64	645000	-16.43	20240105	468000	15.17	20240417	645000	-16.43	20240105	420000	28.33	20230731	0.58	N	003920	5000	36 억		47738	N	N	0	N	00	N
26	20240726	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	531000	14000	2	2.71	747755000	1405	56.34	525000	542000	521000	672000	362000	517000	532209.96	6.60	0	161	547000	532000	524000	509000	501000	528000	505000	36	155000	5000	361900	1000	1	720000	3823	-7.19	0.70	12	0.20	-73853.00	762317.00	645000	20240105	-17.67	386000	20230726	37.56	645000	-17.67	20240105	468000	13.46	20240417	645000	-17.67	20240105	386000	37.56	20230726	0.58	N	003920	5000	36 억		47551	N	N	0	N	00	N
27	20240726	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	531000	14000	2	2.71	737135000	1385	55.53	525000	542000	521000	672000	362000	517000	532227.44	6.60	0	147	547000	532000	524000	509000	501000	528000	505000	36	155000	5000	361900	1000	1	720000	3823	-7.19	0.70	12	0.19	-73853.00	762317.00	645000	20240105	-17.67	386000	20230726	37.56	645000	-17.67	20240105	468000	13.46	20240417	645000	-17.67	20240105	386000	37.56	20230726	0.58	N	003920	5000	36 억		47551	N	N	0	N	00	N
28	20240726	140152	57	100.00	KOSPI		음식료품	N	N	N	N		N	537000	20000	2	3.87	480153000	902	36.17	525000	542000	521000	672000	362000	517000	532320.40	6.60	0	40	547000	532000	524000	509000	501000	528000	505000	36	155000	5000	361900	1000	1	720000	3866	-7.27	0.70	12	0.13	-73853.00	762317.00	645000	20240105	-16.74	386000	20230726	39.12	645000	-16.74	20240105	468000	14.74	20240417	645000	-16.74	20240105	386000	39.12	20230726	0.58	N	003920	5000	36 억		47551	N	N	0	N	00	N
29	20240726	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	538000	21000	2	4.06	467300000	878	35.20	525000	542000	521000	672000	362000	517000	532232.35	6.60	0	42	547000	532000	524000	509000	501000	528000	505000	36	155000	5000	361900	1000	1	720000	3874	-7.28	0.71	12	0.12	-73853.00	762317.00	645000	20240105	-16.59	386000	20230726	39.38	645000	-16.59	20240105	468000	14.96	20240417	645000	-16.59	20240105	386000	39.38	20230726	0.58	N	003920	5000	36 억		47551	N	N	0	N	00	N
30	20240726	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	532000	15000	2	2.90	340511000	642	25.74	525000	540000	521000	672000	362000	517000	530390.97	6.60	0	62	547000	532000	524000	509000	501000	528000	505000	36	155000	5000	361900	1000	1	720000	3830	-7.20	0.70	12	0.09	-73853.00	762317.00	645000	20240105	-17.52	386000	20230726	37.82	645000	-17.52	20240105	468000	13.68	20240417	645000	-17.52	20240105	386000	37.82	20230726	0.58	N	003920	5000	36 억		47551	N	N	0	N	00	N
31	20240726	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	529000	12000	2	2.32	319310000	602	24.14	525000	540000	521000	672000	362000	517000	530415.28	6.60	0	41	547000	532000	524000	509000	501000	528000	505000	36	155000	5000	361900	1000	1	720000	3809	-7.16	0.69	12	0.08	-73853.00	762317.00	645000	20240105	-17.98	386000	20230726	37.05	645000	-17.98	20240105	468000	13.03	20240417	645000	-17.98	20240105	386000	37.05	20230726	0.58	N	003920	5000	36 억		47551	N	N	0	N	00	N
32	20240726	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	538000	21000	2	4.06	189340000	358	14.35	525000	538000	521000	672000	362000	517000	528882.68	6.60	0	25	547000	532000	524000	509000	501000	528000	505000	36	155000	5000	361900	1000	1	720000	3874	-7.28	0.71	12	0.05	-73853.00	762317.00	645000	20240105	-16.59	386000	20230726	39.38	645000	-16.59	20240105	468000	14.96	20240417	645000	-16.59	20240105	386000	39.38	20230726	0.58	N	003920	5000	36 억		47551	N	N	0	N	00	N
33	20240726	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	525000	8000	2	1.55	525000	1	0.04	525000	525000	525000	672000	362000	517000	525000.00	6.60	0	0	547000	532000	524000	509000	501000	528000	505000	36	155000	5000	361900	1000	1	720000	3780	-7.11	0.69	12	0.00	-73853.00	762317.00	645000	20240105	-18.60	386000	20230726	36.01	645000	-18.60	20240105	468000	12.18	20240417	645000	-18.60	20240105	386000	36.01	20230726	0.58	N	003920	5000	36 억		47551	N	N	0	N	00	N
34	20240725	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	517000	-24000	5	-4.44	1311148000	2493	385.32	537000	539000	516000	703000	379000	541000	525935.39	6.58	0	181	547666	544332	540666	537332	533666	544500	537500	36	162000	5000	378700	1000	1	720000	3722	-7.00	0.68	12	0.35	-73853.00	762317.00	645000	20240105	-19.84	386000	20230726	33.94	645000	-19.84	20240105	468000	10.47	20240417	645000	-19.84	20240105	386000	33.94	20230726	0.58	N	003920	5000	36 억		47403	N	N	0	N	00	N
35	20240725	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	522000	-19000	5	-3.51	1074643000	2036	314.68	537000	539000	520000	703000	379000	541000	527820.73	6.58	0	149	547666	544332	540666	537332	533666	544500	537500	36	162000	5000	378700	1000	1	720000	3758	-7.07	0.68	12	0.28	-73853.00	762317.00	645000	20240105	-19.07	386000	20230726	35.23	645000	-19.07	20240105	468000	11.54	20240417	645000	-19.07	20240105	386000	35.23	20230726	0.58	N	003920	5000	36 억		47403	N	N	0	N	00	N
36	20240725	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	-13000	5	-2.40	750628000	1417	219.01	537000	539000	525000	703000	379000	541000	529730.42	6.58	0	13	547666	544332	540666	537332	533666	544500	537500	36	162000	5000	378700	1000	1	720000	3802	-7.15	0.69	12	0.20	-73853.00	762317.00	645000	20240105	-18.14	386000	20230726	36.79	645000	-18.14	20240105	468000	12.82	20240417	645000	-18.14	20240105	386000	36.79	20230726	0.58	N	003920	5000	36 억		47403	N	N	0	N	00	N
37	20240725	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	527000	-14000	5	-2.59	652214000	1230	190.11	537000	539000	526000	703000	379000	541000	530255.28	6.58	0	49	547666	544332	540666	537332	533666	544500	537500	36	162000	5000	378700	1000	1	720000	3794	-7.14	0.69	12	0.17	-73853.00	762317.00	645000	20240105	-18.29	386000	20230726	36.53	645000	-18.29	20240105	468000	12.61	20240417	645000	-18.29	20240105	386000	36.53	20230726	0.58	N	003920	5000	36 억		47403	N	N	0	N	00	N
38	20240725	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	529000	-12000	5	-2.22	511865000	964	149.00	537000	539000	526000	703000	379000	541000	530980.29	6.58	0	-46	547666	544332	540666	537332	533666	544500	537500	36	162000	5000	378700	1000	1	720000	3809	-7.16	0.69	12	0.13	-73853.00	762317.00	645000	20240105	-17.98	386000	20230726	37.05	645000	-17.98	20240105	468000	13.03	20240417	645000	-17.98	20240105	386000	37.05	20230726	0.58	N	003920	5000	36 억		47403	N	N	0	N	00	N
39	20240725	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	532000	-9000	5	-1.66	320109000	601	92.89	537000	539000	529000	703000	379000	541000	532627.29	6.58	0	-40	547666	544332	540666	537332	533666	544500	537500	36	162000	5000	378700	1000	1	720000	3830	-7.20	0.70	12	0.08	-73853.00	762317.00	645000	20240105	-17.52	386000	20230726	37.82	645000	-17.52	20240105	468000	13.68	20240417	645000	-17.52	20240105	386000	37.82	20230726	0.58	N	003920	5000	36 억		47403	N	N	0	N	00	N
40	20240725	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	534000	-7000	5	-1.29	174300000	327	50.54	537000	539000	529000	703000	379000	541000	533027.52	6.58	0	-8	547666	544332	540666	537332	533666	544500	537500	36	162000	5000	378700	1000	1	720000	3845	-7.23	0.70	12	0.05	-73853.00	762317.00	645000	20240105	-17.21	386000	20230726	38.34	645000	-17.21	20240105	468000	14.10	20240417	645000	-17.21	20240105	386000	38.34	20230726	0.58	N	003920	5000	36 억		47403	N	N	0	N	00	N
41	20240725	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	537000	-4000	5	-0.74	5907000	11	1.70	537000	537000	537000	703000	379000	541000	537000.00	6.58	0	-11	547666	544332	540666	537332	533666	544500	537500	36	162000	5000	378700	1000	1	720000	3866	-7.27	0.70	12	0.00	-73853.00	762317.00	645000	20240105	-16.74	386000	20230726	39.12	645000	-16.74	20240105	468000	14.74	20240417	645000	-16.74	20240105	386000	39.12	20230726	0.58	N	003920	5000	36 억		47403	N	N	0	N	00	N
42	20240724	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	541000	0	3	0.00	348829000	647	69.80	541000	544000	537000	703000	379000	541000	539148.38	6.70	0	117	553666	547332	543666	537332	533666	545500	535500	36	162000	5000	378700	1000	1	720000	3895	-7.33	0.71	12	0.09	-73853.00	762317.00	645000	20240105	-16.12	386000	20230726	40.16	645000	-16.12	20240105	468000	15.60	20240417	645000	-16.12	20240105	386000	40.16	20230726	0.58	N	003920	5000	36 억		48246	N	N	0	N	00	N
43	20240724	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	539000	-2000	5	-0.37	313351000	581	62.68	541000	544000	537000	703000	379000	541000	539330.46	6.70	0	104	553666	547332	543666	537332	533666	545500	535500	36	162000	5000	378700	1000	1	720000	3881	-7.30	0.71	12	0.08	-73853.00	762317.00	645000	20240105	-16.43	386000	20230726	39.64	645000	-16.43	20240105	468000	15.17	20240417	645000	-16.43	20240105	386000	39.64	20230726	0.58	N	003920	5000	36 억		48246	N	N	0	N	00	N
44	20240724	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	540000	-1000	5	-0.18	243923000	452	48.76	541000	544000	537000	703000	379000	541000	539652.65	6.70	0	104	553666	547332	543666	537332	533666	545500	535500	36	162000	5000	378700	1000	1	720000	3888	-7.31	0.71	12	0.06	-73853.00	762317.00	645000	20240105	-16.28	386000	20230726	39.90	645000	-16.28	20240105	468000	15.38	20240417	645000	-16.28	20240105	386000	39.90	20230726	0.58	N	003920	5000	36 억		48246	N	N	0	N	00	N
45	20240724	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	539000	-2000	5	-0.37	215335000	399	43.04	541000	544000	537000	703000	379000	541000	539686.72	6.70	0	106	553666	547332	543666	537332	533666	545500	535500	36	162000	5000	378700	1000	1	720000	3881	-7.30	0.71	12	0.06	-73853.00	762317.00	645000	20240105	-16.43	386000	20230726	39.64	645000	-16.43	20240105	468000	15.17	20240417	645000	-16.43	20240105	386000	39.64	20230726	0.58	N	003920	5000	36 억		48246	N	N	0	N	00	N
46	20240724	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	540000	-1000	5	-0.18	201297000	373	40.24	541000	544000	537000	703000	379000	541000	539670.24	6.70	0	110	553666	547332	543666	537332	533666	545500	535500	36	162000	5000	378700	1000	1	720000	3888	-7.31	0.71	12	0.05	-73853.00	762317.00	645000	20240105	-16.28	386000	20230726	39.90	645000	-16.28	20240105	468000	15.38	20240417	645000	-16.28	20240105	386000	39.90	20230726	0.58	N	003920	5000	36 억		48246	N	N	0	N	00	N
47	20240724	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	541000	0	3	0.00	159717000	296	31.93	541000	544000	537000	703000	379000	541000	539584.46	6.70	0	89	553666	547332	543666	537332	533666	545500	535500	36	162000	5000	378700	1000	1	720000	3895	-7.33	0.71	12	0.04	-73853.00	762317.00	645000	20240105	-16.12	386000	20230726	40.16	645000	-16.12	20240105	468000	15.60	20240417	645000	-16.12	20240105	386000	40.16	20230726	0.58	N	003920	5000	36 억		48246	N	N	0	N	00	N
48	20240724	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	540000	-1000	5	-0.18	128285000	238	25.67	541000	543000	537000	703000	379000	541000	539012.61	6.70	0	75	553666	547332	543666	537332	533666	545500	535500	36	162000	5000	378700	1000	1	720000	3888	-7.31	0.71	12	0.03	-73853.00	762317.00	645000	20240105	-16.28	386000	20230726	39.90	645000	-16.28	20240105	468000	15.38	20240417	645000	-16.28	20240105	386000	39.90	20230726	0.58	N	003920	5000	36 억		48246	N	N	0	N	00	N
49	20240724	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	541000	0	3	0.00	1623000	3	0.32	541000	541000	541000	703000	379000	541000	541000.00	6.70	0	0	553666	547332	543666	537332	533666	545500	535500	36	162000	5000	378700	1000	1	720000	3895	-7.33	0.71	12	0.00	-73853.00	762317.00	645000	20240105	-16.12	386000	20230726	40.16	645000	-16.12	20240105	468000	15.60	20240417	645000	-16.12	20240105	386000	40.16	20230726	0.58	N	003920	5000	36 억		48246	N	N	0	N	00	N
50	20240723	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	541000	-7000	5	-1.28	503480000	927	93.83	543000	550000	540000	712000	384000	548000	543128.37	6.89	0	-100	559333	553666	545333	539666	531333	556500	542500	36	164000	5000	383600	1000	1	720000	3895	-7.33	0.71	12	0.13	-73853.00	762317.00	645000	20240105	-16.12	386000	20230726	40.16	645000	-16.12	20240105	468000	15.60	20240417	645000	-16.12	20240105	386000	40.16	20230726	0.58	N	003920	5000	36 억		49638	N	N	1	N	00	N
51	20240723	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	545000	-3000	5	-0.55	276980000	508	51.42	543000	550000	543000	712000	384000	548000	545236.22	6.89	0	-100	559333	553666	545333	539666	531333	556500	542500	36	164000	5000	383600	1000	1	720000	3924	-7.38	0.71	12	0.07	-73853.00	762317.00	645000	20240105	-15.50	386000	20230726	41.19	645000	-15.50	20240105	468000	16.45	20240417	645000	-15.50	20240105	386000	41.19	20230726	0.58	N	003920	5000	36 억		49638	N	N	1	N	00	N
52	20240723	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	546000	-2000	5	-0.36	256816000	471	47.67	543000	550000	543000	712000	384000	548000	545256.90	6.89	0	-91	559333	553666	545333	539666	531333	556500	542500	36	164000	5000	383600	1000	1	720000	3931	-7.39	0.72	12	0.07	-73853.00	762317.00	645000	20240105	-15.35	386000	20230726	41.45	645000	-15.35	20240105	468000	16.67	20240417	645000	-15.35	20240105	386000	41.45	20230726	0.58	N	003920	5000	36 억		49638	N	N	1	N	00	N
53	20240723	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	547000	-1000	5	-0.18	192564000	353	35.73	543000	550000	543000	712000	384000	548000	545507.08	6.89	0	-86	559333	553666	545333	539666	531333	556500	542500	36	164000	5000	383600	1000	1	720000	3938	-7.41	0.72	12	0.05	-73853.00	762317.00	645000	20240105	-15.19	386000	20230726	41.71	645000	-15.19	20240105	468000	16.88	20240417	645000	-15.19	20240105	386000	41.71	20230726	0.58	N	003920	5000	36 억		49638	N	N	1	N	00	N
54	20240723	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	547000	-1000	5	-0.18	191470000	351	35.53	543000	550000	543000	712000	384000	548000	545498.58	6.89	0	-86	559333	553666	545333	539666	531333	556500	542500	36	164000	5000	383600	1000	1	720000	3938	-7.41	0.72	12	0.05	-73853.00	762317.00	645000	20240105	-15.19	386000	20230726	41.71	645000	-15.19	20240105	468000	16.88	20240417	645000	-15.19	20240105	386000	41.71	20230726	0.58	N	003920	5000	36 억		49638	N	N	1	N	00	N
55	20240723	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	545000	-3000	5	-0.55	116361000	213	21.56	543000	550000	543000	712000	384000	548000	546295.77	6.89	0	-83	559333	553666	545333	539666	531333	556500	542500	36	164000	5000	383600	1000	1	720000	3924	-7.38	0.71	12	0.03	-73853.00	762317.00	645000	20240105	-15.50	386000	20230726	41.19	645000	-15.50	20240105	468000	16.45	20240417	645000	-15.50	20240105	386000	41.19	20230726	0.58	N	003920	5000	36 억		49638	N	N	1	N	00	N
56	20240723	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	547000	-1000	5	-0.18	63377000	116	11.74	543000	550000	543000	712000	384000	548000	546353.45	6.89	0	-18	559333	553666	545333	539666	531333	556500	542500	36	164000	5000	383600	1000	1	720000	3938	-7.41	0.72	12	0.02	-73853.00	762317.00	645000	20240105	-15.19	386000	20230726	41.71	645000	-15.19	20240105	468000	16.88	20240417	645000	-15.19	20240105	386000	41.71	20230726	0.58	N	003920	5000	36 억		49638	N	N	1	N	00	N
57	20240723	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	543000	-5000	5	-0.91	543000	1	0.10	543000	543000	543000	712000	384000	548000	543000.00	6.89	0	0	559333	553666	545333	539666	531333	556500	542500	36	164000	5000	383600	1000	1	720000	3910	-7.35	0.71	12	0.00	-73853.00	762317.00	645000	20240105	-15.81	386000	20230726	40.67	645000	-15.81	20240105	468000	16.03	20240417	645000	-15.81	20240105	386000	40.67	20230726	0.58	N	003920	5000	36 억		49638	N	N	1	N	00	N
58	20240722	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	548000	-3000	5	-0.54	538558000	988	371.43	546000	551000	537000	716000	386000	551000	545099.19	6.90	0	-50	557000	554000	550000	547000	543000	552000	545000	36	165000	5000	385700	1000	1	720000	3946	-7.42	0.72	12	0.14	-73853.00	762317.00	645000	20240105	-15.04	386000	20230726	41.97	645000	-15.04	20240105	468000	17.09	20240417	645000	-15.04	20240105	386000	41.97	20230726	0.58	N	003920	5000	36 억		49681	N	N	1	N	00	N
59	20240722	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-2000	5	-0.36	523225000	960	360.90	546000	551000	537000	716000	386000	551000	545026.04	6.90	0	-48	557000	554000	550000	547000	543000	552000	545000	36	165000	5000	385700	1000	1	720000	3953	-7.43	0.72	12	0.13	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.58	N	003920	5000	36 억		49681	N	N	0	N	00	N
60	20240722	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	546000	-5000	5	-0.91	492580000	904	339.85	546000	551000	537000	716000	386000	551000	544889.38	6.90	0	-71	557000	554000	550000	547000	543000	552000	545000	36	165000	5000	385700	1000	1	720000	3931	-7.39	0.72	12	0.13	-73853.00	762317.00	645000	20240105	-15.35	386000	20230726	41.45	645000	-15.35	20240105	468000	16.67	20240417	645000	-15.35	20240105	386000	41.45	20230726	0.58	N	003920	5000	36 억		49681	N	N	0	N	00	N
61	20240722	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	548000	-3000	5	-0.54	469103000	861	323.68	546000	551000	537000	716000	386000	551000	544835.08	6.90	0	-68	557000	554000	550000	547000	543000	552000	545000	36	165000	5000	385700	1000	1	720000	3946	-7.42	0.72	12	0.12	-73853.00	762317.00	645000	20240105	-15.04	386000	20230726	41.97	645000	-15.04	20240105	468000	17.09	20240417	645000	-15.04	20240105	386000	41.97	20230726	0.58	N	003920	5000	36 억		49681	N	N	0	N	00	N
62	20240722	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-2000	5	-0.36	445033000	817	307.14	546000	551000	537000	716000	386000	551000	544716.03	6.90	0	-47	557000	554000	550000	547000	543000	552000	545000	36	165000	5000	385700	1000	1	720000	3953	-7.43	0.72	12	0.11	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.58	N	003920	5000	36 억		49681	N	N	0	N	00	N
63	20240722	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-2000	5	-0.36	344932000	635	238.72	546000	551000	537000	716000	386000	551000	543200.00	6.90	0	-7	557000	554000	550000	547000	543000	552000	545000	36	165000	5000	385700	1000	1	720000	3953	-7.43	0.72	12	0.09	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.58	N	003920	5000	36 억		49681	N	N	0	N	00	N
64	20240722	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	540000	-11000	5	-2.00	219161000	405	152.26	546000	550000	537000	716000	386000	551000	541138.27	6.90	0	7	557000	554000	550000	547000	543000	552000	545000	36	165000	5000	385700	1000	1	720000	3888	-7.31	0.71	12	0.06	-73853.00	762317.00	645000	20240105	-16.28	386000	20230726	39.90	645000	-16.28	20240105	468000	15.38	20240417	645000	-16.28	20240105	386000	39.90	20230726	0.58	N	003920	5000	36 억		49681	N	N	0	N	00	N
65	20240722	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	0	3	0.00	0	0	0.00	0	0	0	716000	386000	551000	0.00	6.90	0	0	557000	554000	550000	547000	543000	552000	545000	36	165000	5000	385700	1000	1	720000	3967	-7.46	0.72	12	0.00	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.58	N	003920	5000	36 억		49681	N	N	0	N	00	N
66	20240719	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	0	3	0.00	146250000	266	22.13	552000	553000	546000	716000	386000	551000	549812.03	6.91	0	-42	559000	555000	549000	545000	539000	557000	547000	36	165000	5000	385700	1000	1	720000	3967	-7.46	0.72	12	0.04	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.58	N	003920	5000	36 억		49724	N	N	0	N	00	N
67	20240719	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	552000	1000	2	0.18	132457000	241	20.05	552000	553000	546000	716000	386000	551000	549614.11	6.91	0	-42	559000	555000	549000	545000	539000	557000	547000	36	165000	5000	385700	1000	1	720000	3974	-7.47	0.72	12	0.03	-73853.00	762317.00	645000	20240105	-14.42	386000	20230726	43.01	645000	-14.42	20240105	468000	17.95	20240417	645000	-14.42	20240105	386000	43.01	20230726	0.58	N	003920	5000	36 억		49724	N	N	0	N	00	N
68	20240719	140149	57	100.00	KOSPI		음식료품	N	N	N	N		N	550000	-1000	5	-0.18	74580000	136	11.31	552000	552000	546000	716000	386000	551000	548382.35	6.91	0	-8	559000	555000	549000	545000	539000	557000	547000	36	165000	5000	385700	1000	1	720000	3960	-7.45	0.72	12	0.02	-73853.00	762317.00	645000	20240105	-14.73	386000	20230726	42.49	645000	-14.73	20240105	468000	17.52	20240417	645000	-14.73	20240105	386000	42.49	20230726	0.58	N	003920	5000	36 억		49724	N	N	0	N	00	N
69	20240719	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-2000	5	-0.36	54803000	100	8.32	552000	552000	546000	716000	386000	551000	548030.00	6.91	0	-8	559000	555000	549000	545000	539000	557000	547000	36	165000	5000	385700	1000	1	720000	3953	-7.43	0.72	12	0.01	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.58	N	003920	5000	36 억		49724	N	N	0	N	00	N
70	20240719	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-2000	5	-0.36	46033000	84	6.99	552000	552000	546000	716000	386000	551000	548011.90	6.91	0	1	559000	555000	549000	545000	539000	557000	547000	36	165000	5000	385700	1000	1	720000	3953	-7.43	0.72	12	0.01	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.58	N	003920	5000	36 억		49724	N	N	0	N	00	N
71	20240719	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-2000	5	-0.36	31229000	57	4.74	552000	552000	546000	716000	386000	551000	547877.19	6.91	0	6	559000	555000	549000	545000	539000	557000	547000	36	165000	5000	385700	1000	1	720000	3953	-7.43	0.72	12	0.01	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.58	N	003920	5000	36 억		49724	N	N	0	N	00	N
72	20240719	100141	57	100.00	KOSPI		음식료품	N	N	N	N		N	550000	-1000	5	-0.18	22457000	41	3.41	552000	552000	546000	716000	386000	551000	547731.71	6.91	0	7	559000	555000	549000	545000	539000	557000	547000	36	165000	5000	385700	1000	1	720000	3960	-7.45	0.72	12	0.01	-73853.00	762317.00	645000	20240105	-14.73	386000	20230726	42.49	645000	-14.73	20240105	468000	17.52	20240417	645000	-14.73	20240105	386000	42.49	20230726	0.58	N	003920	5000	36 억		49724	N	N	0	N	00	N
73	20240719	090157	57	100.00	KOSPI		음식료품	N	N	N	N		N	552000	1000	2	0.18	552000	1	0.08	552000	552000	552000	716000	386000	551000	552000.00	6.91	0	0	559000	555000	549000	545000	539000	557000	547000	36	165000	5000	385700	1000	1	720000	3974	-7.47	0.72	12	0.00	-73853.00	762317.00	645000	20240105	-14.42	386000	20230726	43.01	645000	-14.42	20240105	468000	17.95	20240417	645000	-14.42	20240105	386000	43.01	20230726	0.58	N	003920	5000	36 억		49724	N	N	0	N	00	N
74	20240718	160147	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	2000	2	0.36	653531000	1193	86.95	549000	553000	543000	713000	385000	549000	547804.69	6.90	0	-154	559666	554332	549666	544332	539666	552000	542000	36	164000	5000	384300	1000	1	720000	3967	-7.46	0.72	12	0.17	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.58	N	003920	5000	36 억		49682	N	N	1	N	00	N
75	20240718	150148	57	100.00	KOSPI		음식료품	N	N	N	N		N	552000	3000	2	0.55	638653000	1166	84.99	549000	553000	543000	713000	385000	549000	547729.85	6.90	0	-150	559666	554332	549666	544332	539666	552000	542000	36	164000	5000	384300	1000	1	720000	3974	-7.47	0.72	12	0.16	-73853.00	762317.00	645000	20240105	-14.42	386000	20230726	43.01	645000	-14.42	20240105	468000	17.95	20240417	645000	-14.42	20240105	386000	43.01	20230726	0.58	N	003920	5000	36 억		49682	N	N	1	N	00	N
76	20240718	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	2000	2	0.36	586763000	1072	78.13	549000	551000	543000	713000	385000	549000	547353.54	6.90	0	-153	559666	554332	549666	544332	539666	552000	542000	36	164000	5000	384300	1000	1	720000	3967	-7.46	0.72	12	0.15	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.58	N	003920	5000	36 억		49682	N	N	1	N	00	N
77	20240718	130147	57	100.00	KOSPI		음식료품	N	N	N	N		N	550000	1000	2	0.18	455251000	833	60.71	549000	551000	543000	713000	385000	549000	546519.81	6.90	0	-254	559666	554332	549666	544332	539666	552000	542000	36	164000	5000	384300	1000	1	720000	3960	-7.45	0.72	12	0.12	-73853.00	762317.00	645000	20240105	-14.73	386000	20230726	42.49	645000	-14.73	20240105	468000	17.52	20240417	645000	-14.73	20240105	386000	42.49	20230726	0.58	N	003920	5000	36 억		49682	N	N	1	N	00	N
78	20240718	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	546000	-3000	5	-0.55	302095000	554	40.38	549000	549000	543000	713000	385000	549000	545297.83	6.90	0	-146	559666	554332	549666	544332	539666	552000	542000	36	164000	5000	384300	1000	1	720000	3931	-7.39	0.72	12	0.08	-73853.00	762317.00	645000	20240105	-15.35	386000	20230726	41.45	645000	-15.35	20240105	468000	16.67	20240417	645000	-15.35	20240105	386000	41.45	20230726	0.58	N	003920	5000	36 억		49682	N	N	1	N	00	N
79	20240718	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	547000	-2000	5	-0.36	151502000	277	20.19	549000	549000	544000	713000	385000	549000	546938.63	6.90	0	-130	559666	554332	549666	544332	539666	552000	542000	36	164000	5000	384300	1000	1	720000	3938	-7.41	0.72	12	0.04	-73853.00	762317.00	645000	20240105	-15.19	386000	20230726	41.71	645000	-15.19	20240105	468000	16.88	20240417	645000	-15.19	20240105	386000	41.71	20230726	0.58	N	003920	5000	36 억		49682	N	N	1	N	00	N
80	20240718	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	547000	-2000	5	-0.36	63484000	116	8.45	549000	549000	544000	713000	385000	549000	547275.86	6.90	0	-51	559666	554332	549666	544332	539666	552000	542000	36	164000	5000	384300	1000	1	720000	3938	-7.41	0.72	12	0.02	-73853.00	762317.00	645000	20240105	-15.19	386000	20230726	41.71	645000	-15.19	20240105	468000	16.88	20240417	645000	-15.19	20240105	386000	41.71	20230726	0.58	N	003920	5000	36 억		49682	N	N	1	N	00	N
81	20240718	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	0	3	0.00	27450000	50	3.64	549000	549000	549000	713000	385000	549000	549000.00	6.90	0	-40	559666	554332	549666	544332	539666	552000	542000	36	164000	5000	384300	1000	1	720000	3953	-7.43	0.72	12	0.01	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.58	N	003920	5000	36 억		49682	N	N	1	N	00	N
82	20240717	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-6000	5	-1.08	753960000	1372	96.21	553000	555000	545000	721000	389000	555000	549533.53	6.98	0	-404	561666	558332	552666	549332	543666	560000	551000	36	166000	5000	388500	1000	1	720000	3953	-7.43	0.72	12	0.19	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.59	N	003920	5000	36 억		50250	N	N	1	N	00	N
83	20240717	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	550000	-5000	5	-0.90	648520000	1180	82.75	553000	555000	545000	721000	389000	555000	549593.22	6.98	0	-370	561666	558332	552666	549332	543666	560000	551000	36	166000	5000	388500	1000	1	720000	3960	-7.45	0.72	12	0.16	-73853.00	762317.00	645000	20240105	-14.73	386000	20230726	42.49	645000	-14.73	20240105	468000	17.52	20240417	645000	-14.73	20240105	386000	42.49	20230726	0.59	N	003920	5000	36 억		50250	N	N	1	N	00	N
84	20240717	140152	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-6000	5	-1.08	543300000	989	69.35	553000	555000	545000	721000	389000	555000	549342.77	6.98	0	-228	561666	558332	552666	549332	543666	560000	551000	36	166000	5000	388500	1000	1	720000	3953	-7.43	0.72	12	0.14	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.59	N	003920	5000	36 억		50250	N	N	1	N	00	N
85	20240717	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-6000	5	-1.08	482325000	878	61.57	553000	555000	545000	721000	389000	555000	549345.10	6.98	0	-225	561666	558332	552666	549332	543666	560000	551000	36	166000	5000	388500	1000	1	720000	3953	-7.43	0.72	12	0.12	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.59	N	003920	5000	36 억		50250	N	N	1	N	00	N
86	20240717	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	546000	-9000	5	-1.62	380329000	692	48.53	553000	555000	546000	721000	389000	555000	549608.38	6.98	0	-125	561666	558332	552666	549332	543666	560000	551000	36	166000	5000	388500	1000	1	720000	3931	-7.39	0.72	12	0.10	-73853.00	762317.00	645000	20240105	-15.35	386000	20230726	41.45	645000	-15.35	20240105	468000	16.67	20240417	645000	-15.35	20240105	386000	41.45	20230726	0.59	N	003920	5000	36 억		50250	N	N	1	N	00	N
87	20240717	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	550000	-5000	5	-0.90	254799000	463	32.47	553000	555000	548000	721000	389000	555000	550321.81	6.98	0	-5	561666	558332	552666	549332	543666	560000	551000	36	166000	5000	388500	1000	1	720000	3960	-7.45	0.72	12	0.06	-73853.00	762317.00	645000	20240105	-14.73	386000	20230726	42.49	645000	-14.73	20240105	468000	17.52	20240417	645000	-14.73	20240105	386000	42.49	20230726	0.59	N	003920	5000	36 억		50250	N	N	1	N	00	N
88	20240717	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	553000	-2000	5	-0.36	48176000	87	6.10	553000	555000	552000	721000	389000	555000	553747.13	6.98	0	37	561666	558332	552666	549332	543666	560000	551000	36	166000	5000	388500	1000	1	720000	3982	-7.49	0.73	12	0.01	-73853.00	762317.00	645000	20240105	-14.26	386000	20230726	43.26	645000	-14.26	20240105	468000	18.16	20240417	645000	-14.26	20240105	386000	43.26	20230726	0.59	N	003920	5000	36 억		50250	N	N	1	N	00	N
89	20240717	090142	57	100.00	KOSPI		음식료품	N	N	N	N		N	554000	-1000	5	-0.18	4435000	8	0.56	553000	555000	553000	721000	389000	555000	554375.00	6.98	0	2	561666	558332	552666	549332	543666	560000	551000	36	166000	5000	388500	1000	1	720000	3989	-7.50	0.73	12	0.00	-73853.00	762317.00	645000	20240105	-14.11	386000	20230726	43.52	645000	-14.11	20240105	468000	18.38	20240417	645000	-14.11	20240105	386000	43.52	20230726	0.59	N	003920	5000	36 억		50250	N	N	1	N	00	N
90	20240716	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	555000	2000	2	0.36	785217000	1426	64.97	551000	556000	547000	718000	388000	553000	550641.40	6.99	0	-169	567000	560000	553000	546000	539000	563500	549500	36	165000	5000	387100	1000	1	720000	3996	-7.51	0.73	12	0.20	-73853.00	762317.00	645000	20240105	-13.95	386000	20230726	43.78	645000	-13.95	20240105	468000	18.59	20240417	645000	-13.95	20240105	386000	43.78	20230726	0.60	N	003920	5000	36 억		50361	N	N	1	N	00	N
91	20240716	150154	57	100.00	KOSPI		음식료품	N	N	N	N		N	555000	2000	2	0.36	773561000	1405	64.01	551000	556000	547000	718000	388000	553000	550575.50	6.99	0	-162	567000	560000	553000	546000	539000	563500	549500	36	165000	5000	387100	1000	1	720000	3996	-7.51	0.73	12	0.20	-73853.00	762317.00	645000	20240105	-13.95	386000	20230726	43.78	645000	-13.95	20240105	468000	18.59	20240417	645000	-13.95	20240105	386000	43.78	20230726	0.60	N	003920	5000	36 억		50361	N	N	0	N	00	N
92	20240716	140153	57	100.00	KOSPI		음식료품	N	N	N	N		N	555000	2000	2	0.36	698208000	1269	57.81	551000	556000	547000	718000	388000	553000	550201.10	6.99	0	-164	567000	560000	553000	546000	539000	563500	549500	36	165000	5000	387100	1000	1	720000	3996	-7.51	0.73	12	0.18	-73853.00	762317.00	645000	20240105	-13.95	386000	20230726	43.78	645000	-13.95	20240105	468000	18.59	20240417	645000	-13.95	20240105	386000	43.78	20230726	0.60	N	003920	5000	36 억		50361	N	N	0	N	00	N
93	20240716	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	555000	2000	2	0.36	685997000	1247	56.81	551000	556000	547000	718000	388000	553000	550115.57	6.99	0	-158	567000	560000	553000	546000	539000	563500	549500	36	165000	5000	387100	1000	1	720000	3996	-7.51	0.73	12	0.17	-73853.00	762317.00	645000	20240105	-13.95	386000	20230726	43.78	645000	-13.95	20240105	468000	18.59	20240417	645000	-13.95	20240105	386000	43.78	20230726	0.60	N	003920	5000	36 억		50361	N	N	0	N	00	N
94	20240716	120153	57	100.00	KOSPI		음식료품	N	N	N	N		N	555000	2000	2	0.36	659336000	1199	54.62	551000	555000	547000	718000	388000	553000	549902.34	6.99	0	-156	567000	560000	553000	546000	539000	563500	549500	36	165000	5000	387100	1000	1	720000	3996	-7.51	0.73	12	0.17	-73853.00	762317.00	645000	20240105	-13.95	386000	20230726	43.78	645000	-13.95	20240105	468000	18.59	20240417	645000	-13.95	20240105	386000	43.78	20230726	0.60	N	003920	5000	36 억		50361	N	N	0	N	00	N
95	20240716	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	552000	-1000	5	-0.18	525421000	957	43.60	551000	553000	547000	718000	388000	553000	549025.10	6.99	0	-243	567000	560000	553000	546000	539000	563500	549500	36	165000	5000	387100	1000	1	720000	3974	-7.47	0.72	12	0.13	-73853.00	762317.00	645000	20240105	-14.42	386000	20230726	43.01	645000	-14.42	20240105	468000	17.95	20240417	645000	-14.42	20240105	386000	43.01	20230726	0.60	N	003920	5000	36 억		50361	N	N	0	N	00	N
96	20240716	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	550000	-3000	5	-0.54	284472000	518	23.60	551000	553000	547000	718000	388000	553000	549166.34	6.99	0	-95	567000	560000	553000	546000	539000	563500	549500	36	165000	5000	387100	1000	1	720000	3960	-7.45	0.72	12	0.07	-73853.00	762317.00	645000	20240105	-14.73	386000	20230726	42.49	645000	-14.73	20240105	468000	17.52	20240417	645000	-14.73	20240105	386000	42.49	20230726	0.60	N	003920	5000	36 억		50361	N	N	0	N	00	N
97	20240716	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	-2000	5	-0.36	3859000	7	0.32	551000	551000	551000	718000	388000	553000	551000.00	6.99	0	1	567000	560000	553000	546000	539000	563500	549500	36	165000	5000	387100	1000	1	720000	3967	-7.46	0.72	12	0.00	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.60	N	003920	5000	36 억		50361	N	N	0	N	00	N
98	20240715	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	553000	-3000	5	-0.54	1191806000	2167	143.41	552000	560000	546000	722000	390000	556000	549978.30	7.04	0	-284	564666	560332	555666	551332	546666	562500	553500	36	166000	5000	389200	1000	1	720000	3982	-7.49	0.73	12	0.30	-73853.00	762317.00	645000	20240105	-14.26	386000	20230726	43.26	645000	-14.26	20240105	468000	18.16	20240417	645000	-14.26	20240105	386000	43.26	20230726	0.61	N	003920	5000	36 억		50699	N	N	0	N	00	N
99	20240715	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	-5000	5	-0.90	1142848000	2078	137.52	552000	560000	546000	722000	390000	556000	549974.98	7.04	0	-248	564666	560332	555666	551332	546666	562500	553500	36	166000	5000	389200	1000	1	720000	3967	-7.46	0.72	12	0.29	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.61	N	003920	5000	36 억		50699	N	N	0	N	00	N
100	20240715	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	550000	-6000	5	-1.08	979065000	1781	117.87	552000	560000	546000	722000	390000	556000	549727.68	7.04	0	-291	564666	560332	555666	551332	546666	562500	553500	36	166000	5000	389200	1000	1	720000	3960	-7.45	0.72	12	0.25	-73853.00	762317.00	645000	20240105	-14.73	386000	20230726	42.49	645000	-14.73	20240105	468000	17.52	20240417	645000	-14.73	20240105	386000	42.49	20230726	0.61	N	003920	5000	36 억		50699	N	N	0	N	00	N
101	20240715	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	554000	-2000	5	-0.36	731783000	1331	88.09	552000	560000	546000	722000	390000	556000	549799.40	7.04	0	-291	564666	560332	555666	551332	546666	562500	553500	36	166000	5000	389200	1000	1	720000	3989	-7.50	0.73	12	0.18	-73853.00	762317.00	645000	20240105	-14.11	386000	20230726	43.52	645000	-14.11	20240105	468000	18.38	20240417	645000	-14.11	20240105	386000	43.52	20230726	0.61	N	003920	5000	36 억		50699	N	N	0	N	00	N
102	20240715	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	-5000	5	-0.90	640534000	1166	77.17	552000	560000	546000	722000	390000	556000	549343.05	7.04	0	-249	564666	560332	555666	551332	546666	562500	553500	36	166000	5000	389200	1000	1	720000	3967	-7.46	0.72	12	0.16	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.61	N	003920	5000	36 억		50699	N	N	0	N	00	N
103	20240715	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	-7000	5	-1.26	565635000	1030	68.17	552000	560000	546000	722000	390000	556000	549160.19	7.04	0	-207	564666	560332	555666	551332	546666	562500	553500	36	166000	5000	389200	1000	1	720000	3953	-7.43	0.72	12	0.14	-73853.00	762317.00	645000	20240105	-14.88	386000	20230726	42.23	645000	-14.88	20240105	468000	17.31	20240417	645000	-14.88	20240105	386000	42.23	20230726	0.61	N	003920	5000	36 억		50699	N	N	0	N	00	N
104	20240715	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	552000	-4000	5	-0.72	145231000	263	17.41	552000	560000	550000	722000	390000	556000	552209.13	7.04	0	-52	564666	560332	555666	551332	546666	562500	553500	36	166000	5000	389200	1000	1	720000	3974	-7.47	0.72	12	0.04	-73853.00	762317.00	645000	20240105	-14.42	386000	20230726	43.01	645000	-14.42	20240105	468000	17.95	20240417	645000	-14.42	20240105	386000	43.01	20230726	0.61	N	003920	5000	36 억		50699	N	N	0	N	00	N
105	20240715	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	554000	-2000	5	-0.36	54110000	98	6.49	552000	560000	552000	722000	390000	556000	552142.86	7.04	0	34	564666	560332	555666	551332	546666	562500	553500	36	166000	5000	389200	1000	1	720000	3989	-7.50	0.73	12	0.01	-73853.00	762317.00	645000	20240105	-14.11	386000	20230726	43.52	645000	-14.11	20240105	468000	18.38	20240417	645000	-14.11	20240105	386000	43.52	20230726	0.61	N	003920	5000	36 억		50699	N	N	0	N	00	N
106	20240712	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	556000	5000	2	0.91	839804000	1511	112.59	551000	560000	551000	716000	386000	551000	555792.97	6.99	0	200	560333	555666	552333	547666	544333	554000	546000	36	165000	5000	385700	1000	1	720000	4003	-7.53	0.73	12	0.21	-73853.00	762317.00	645000	20240105	-13.80	386000	20230726	44.04	645000	-13.80	20240105	468000	18.80	20240417	645000	-13.80	20240105	386000	44.04	20230726	0.79	N	003920	5000	36 억		50296	N	N	0	N	00	N
107	20240712	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	556000	5000	2	0.91	798679000	1437	107.08	551000	560000	551000	716000	386000	551000	555796.10	6.99	0	170	560333	555666	552333	547666	544333	554000	546000	36	165000	5000	385700	1000	1	720000	4003	-7.53	0.73	12	0.20	-73853.00	762317.00	645000	20240105	-13.80	386000	20230726	44.04	645000	-13.80	20240105	468000	18.80	20240417	645000	-13.80	20240105	386000	44.04	20230726	0.79	N	003920	5000	36 억		50296	N	N	0	N	00	N
108	20240712	140152	57	100.00	KOSPI		음식료품	N	N	N	N		N	558000	7000	2	1.27	610736000	1099	81.89	551000	560000	551000	716000	386000	551000	555719.75	6.99	0	128	560333	555666	552333	547666	544333	554000	546000	36	165000	5000	385700	1000	1	720000	4018	-7.56	0.73	12	0.15	-73853.00	762317.00	645000	20240105	-13.49	386000	20230726	44.56	645000	-13.49	20240105	468000	19.23	20240417	645000	-13.49	20240105	386000	44.56	20230726	0.79	N	003920	5000	36 억		50296	N	N	0	N	00	N
109	20240712	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	556000	5000	2	0.91	504643000	908	67.66	551000	560000	551000	716000	386000	551000	555774.23	6.99	0	102	560333	555666	552333	547666	544333	554000	546000	36	165000	5000	385700	1000	1	720000	4003	-7.53	0.73	12	0.13	-73853.00	762317.00	645000	20240105	-13.80	386000	20230726	44.04	645000	-13.80	20240105	468000	18.80	20240417	645000	-13.80	20240105	386000	44.04	20230726	0.79	N	003920	5000	36 억		50296	N	N	0	N	00	N
110	20240712	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	559000	8000	2	1.45	366565000	659	49.11	551000	560000	551000	716000	386000	551000	556244.31	6.99	0	27	560333	555666	552333	547666	544333	554000	546000	36	165000	5000	385700	1000	1	720000	4025	-7.57	0.73	12	0.09	-73853.00	762317.00	645000	20240105	-13.33	386000	20230726	44.82	645000	-13.33	20240105	468000	19.44	20240417	645000	-13.33	20240105	386000	44.82	20230726	0.79	N	003920	5000	36 억		50296	N	N	0	N	00	N
111	20240712	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	559000	8000	2	1.45	337504000	607	45.23	551000	559000	551000	716000	386000	551000	556019.77	6.99	0	40	560333	555666	552333	547666	544333	554000	546000	36	165000	5000	385700	1000	1	720000	4025	-7.57	0.73	12	0.08	-73853.00	762317.00	645000	20240105	-13.33	386000	20230726	44.82	645000	-13.33	20240105	468000	19.44	20240417	645000	-13.33	20240105	386000	44.82	20230726	0.79	N	003920	5000	36 억		50296	N	N	0	N	00	N
112	20240712	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	556000	5000	2	0.91	189815000	342	25.48	551000	558000	551000	716000	386000	551000	555014.62	6.99	0	24	560333	555666	552333	547666	544333	554000	546000	36	165000	5000	385700	1000	1	720000	4003	-7.53	0.73	12	0.05	-73853.00	762317.00	645000	20240105	-13.80	386000	20230726	44.04	645000	-13.80	20240105	468000	18.80	20240417	645000	-13.80	20240105	386000	44.04	20230726	0.79	N	003920	5000	36 억		50296	N	N	0	N	00	N
113	20240712	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	0	3	0.00	2204000	4	0.30	551000	551000	551000	716000	386000	551000	551000.00	6.99	0	0	560333	555666	552333	547666	544333	554000	546000	36	165000	5000	385700	1000	1	720000	3967	-7.46	0.72	12	0.00	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.79	N	003920	5000	36 억		50296	N	N	0	N	00	N
114	20240711	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	-3000	5	-0.54	741681000	1342	31.36	557000	557000	549000	720000	388000	554000	552669.65	6.97	0	1	591333	572666	561333	542666	531333	567000	537000	36	166000	5000	387800	1000	1	720000	3967	-7.46	0.72	12	0.19	-73853.00	762317.00	645000	20240105	-14.57	386000	20230726	42.75	645000	-14.57	20240105	468000	17.74	20240417	645000	-14.57	20240105	386000	42.75	20230726	0.79	N	003920	5000	36 억		50195	N	N	0	N	00	N
115	20240711	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	553000	-1000	5	-0.18	701956000	1270	29.68	557000	557000	549000	720000	388000	554000	552721.26	6.97	0	2	591333	572666	561333	542666	531333	567000	537000	36	166000	5000	387800	1000	1	720000	3982	-7.49	0.73	12	0.18	-73853.00	762317.00	645000	20240105	-14.26	386000	20230726	43.26	645000	-14.26	20240105	468000	18.16	20240417	645000	-14.26	20240105	386000	43.26	20230726	0.79	N	003920	5000	36 억		50195	N	N	0	N	00	N
116	20240711	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	554000	0	3	0.00	673179000	1218	28.46	557000	557000	549000	720000	388000	554000	552692.12	6.97	0	-5	591333	572666	561333	542666	531333	567000	537000	36	166000	5000	387800	1000	1	720000	3989	-7.50	0.73	12	0.17	-73853.00	762317.00	645000	20240105	-14.11	386000	20230726	43.52	645000	-14.11	20240105	468000	18.38	20240417	645000	-14.11	20240105	386000	43.52	20230726	0.79	N	003920	5000	36 억		50195	N	N	0	N	00	N
117	20240711	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	555000	1000	2	0.18	584592000	1058	24.73	557000	557000	549000	720000	388000	554000	552544.42	6.97	0	25	591333	572666	561333	542666	531333	567000	537000	36	166000	5000	387800	1000	1	720000	3996	-7.51	0.73	12	0.15	-73853.00	762317.00	645000	20240105	-13.95	386000	20230726	43.78	645000	-13.95	20240105	468000	18.59	20240417	645000	-13.95	20240105	386000	43.78	20230726	0.79	N	003920	5000	36 억		50195	N	N	0	N	00	N
118	20240711	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	553000	-1000	5	-0.18	541346000	980	22.90	557000	557000	549000	720000	388000	554000	552393.88	6.97	0	53	591333	572666	561333	542666	531333	567000	537000	36	166000	5000	387800	1000	1	720000	3982	-7.49	0.73	12	0.14	-73853.00	762317.00	645000	20240105	-14.26	386000	20230726	43.26	645000	-14.26	20240105	468000	18.16	20240417	645000	-14.26	20240105	386000	43.26	20230726	0.79	N	003920	5000	36 억		50195	N	N	0	N	00	N
119	20240711	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	555000	1000	2	0.18	395968000	717	16.76	557000	557000	549000	720000	388000	554000	552256.62	6.97	0	80	591333	572666	561333	542666	531333	567000	537000	36	166000	5000	387800	1000	1	720000	3996	-7.51	0.73	12	0.10	-73853.00	762317.00	645000	20240105	-13.95	386000	20230726	43.78	645000	-13.95	20240105	468000	18.59	20240417	645000	-13.95	20240105	386000	43.78	20230726	0.79	N	003920	5000	36 억		50195	N	N	0	N	00	N
120	20240711	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	553000	-1000	5	-0.18	325637000	590	13.79	557000	557000	549000	720000	388000	554000	551927.12	6.97	0	68	591333	572666	561333	542666	531333	567000	537000	36	166000	5000	387800	1000	1	720000	3982	-7.49	0.73	12	0.08	-73853.00	762317.00	645000	20240105	-14.26	386000	20230726	43.26	645000	-14.26	20240105	468000	18.16	20240417	645000	-14.26	20240105	386000	43.26	20230726	0.79	N	003920	5000	36 억		50195	N	N	0	N	00	N
121	20240711	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	557000	3000	2	0.54	17255000	31	0.72	557000	557000	555000	720000	388000	554000	556612.90	6.97	0	-7	591333	572666	561333	542666	531333	567000	537000	36	166000	5000	387800	1000	1	720000	4010	-7.54	0.73	12	0.00	-73853.00	762317.00	645000	20240105	-13.64	386000	20230726	44.30	645000	-13.64	20240105	468000	19.02	20240417	645000	-13.64	20240105	386000	44.30	20230726	0.79	N	003920	5000	36 억		50195	N	N	0	N	00	N
122	20240710	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	554000	-21000	5	-3.65	2394241000	4278	154.83	580000	580000	550000	747000	403000	575000	559702.28	6.89	0	584	591666	583332	576666	568332	561666	580000	565000	36	172000	5000	402500	1000	1	720000	3989	-7.50	0.73	12	0.59	-73853.00	762317.00	645000	20240105	-14.11	386000	20230726	43.52	645000	-14.11	20240105	468000	18.38	20240417	645000	-14.11	20240105	386000	43.52	20230726	0.75	N	003920	5000	36 억		49621	N	N	0	N	00	N
123	20240710	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	553000	-22000	5	-3.83	1601096000	2846	103.00	580000	580000	552000	747000	403000	575000	562577.65	6.89	0	215	591666	583332	576666	568332	561666	580000	565000	36	172000	5000	402500	1000	1	720000	3982	-7.49	0.73	12	0.40	-73853.00	762317.00	645000	20240105	-14.26	386000	20230726	43.26	645000	-14.26	20240105	468000	18.16	20240417	645000	-14.26	20240105	386000	43.26	20230726	0.75	N	003920	5000	36 억		49621	N	N	0	N	00	N
124	20240710	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	564000	-11000	5	-1.91	781192000	1376	49.80	580000	580000	563000	747000	403000	575000	567726.74	6.89	0	-111	591666	583332	576666	568332	561666	580000	565000	36	172000	5000	402500	1000	1	720000	4061	-7.64	0.74	12	0.19	-73853.00	762317.00	645000	20240105	-12.56	386000	20230726	46.11	645000	-12.56	20240105	468000	20.51	20240417	645000	-12.56	20240105	386000	46.11	20230726	0.75	N	003920	5000	36 억		49621	N	N	0	N	00	N
125	20240710	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	566000	-9000	5	-1.57	695283000	1224	44.30	580000	580000	563000	747000	403000	575000	568041.67	6.89	0	-109	591666	583332	576666	568332	561666	580000	565000	36	172000	5000	402500	1000	1	720000	4075	-7.66	0.74	12	0.17	-73853.00	762317.00	645000	20240105	-12.25	386000	20230726	46.63	645000	-12.25	20240105	468000	20.94	20240417	645000	-12.25	20240105	386000	46.63	20230726	0.75	N	003920	5000	36 억		49621	N	N	0	N	00	N
126	20240710	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	567000	-8000	5	-1.39	596745000	1050	38.00	580000	580000	563000	747000	403000	575000	568328.57	6.89	0	-89	591666	583332	576666	568332	561666	580000	565000	36	172000	5000	402500	1000	1	720000	4082	-7.68	0.74	12	0.15	-73853.00	762317.00	645000	20240105	-12.09	386000	20230726	46.89	645000	-12.09	20240105	468000	21.15	20240417	645000	-12.09	20240105	386000	46.89	20230726	0.75	N	003920	5000	36 억		49621	N	N	0	N	00	N
127	20240710	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	567000	-8000	5	-1.39	494754000	870	31.49	580000	580000	563000	747000	403000	575000	568682.76	6.89	0	-95	591666	583332	576666	568332	561666	580000	565000	36	172000	5000	402500	1000	1	720000	4082	-7.68	0.74	12	0.12	-73853.00	762317.00	645000	20240105	-12.09	386000	20230726	46.89	645000	-12.09	20240105	468000	21.15	20240417	645000	-12.09	20240105	386000	46.89	20230726	0.75	N	003920	5000	36 억		49621	N	N	0	N	00	N
128	20240710	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	-6000	5	-1.04	242747000	425	15.38	580000	580000	568000	747000	403000	575000	571169.41	6.89	0	-100	591666	583332	576666	568332	561666	580000	565000	36	172000	5000	402500	1000	1	720000	4097	-7.70	0.75	12	0.06	-73853.00	762317.00	645000	20240105	-11.78	386000	20230726	47.41	645000	-11.78	20240105	468000	21.58	20240417	645000	-11.78	20240105	386000	47.41	20230726	0.75	N	003920	5000	36 억		49621	N	N	0	N	00	N
129	20240710	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	574000	-1000	5	-0.17	35793000	62	2.24	580000	580000	574000	747000	403000	575000	577306.45	6.89	0	-38	591666	583332	576666	568332	561666	580000	565000	36	172000	5000	402500	1000	1	720000	4133	-7.77	0.75	12	0.01	-73853.00	762317.00	645000	20240105	-11.01	386000	20230726	48.70	645000	-11.01	20240105	468000	22.65	20240417	645000	-11.01	20240105	386000	48.70	20230726	0.75	N	003920	5000	36 억		49621	N	N	0	N	00	N
130	20240709	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	575000	-10000	5	-1.71	1588863000	2762	143.33	585000	585000	570000	760000	410000	585000	575258.15	6.89	0	20	595000	590000	586000	581000	577000	588000	579000	36	175000	5000	409500	1000	1	720000	4140	-7.79	0.75	12	0.38	-73853.00	762317.00	645000	20240105	-10.85	386000	20230726	48.96	645000	-10.85	20240105	468000	22.86	20240417	645000	-10.85	20240105	386000	48.96	20230726	0.81	N	003920	5000	36 억		49630	N	N	0	N	00	N
131	20240709	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	574000	-11000	5	-1.88	1555014000	2703	140.27	585000	585000	570000	760000	410000	585000	575291.90	6.89	0	27	595000	590000	586000	581000	577000	588000	579000	36	175000	5000	409500	1000	1	720000	4133	-7.77	0.75	12	0.38	-73853.00	762317.00	645000	20240105	-11.01	386000	20230726	48.70	645000	-11.01	20240105	468000	22.65	20240417	645000	-11.01	20240105	386000	48.70	20230726	0.81	N	003920	5000	36 억		49630	N	N	0	N	00	N
132	20240709	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	571000	-14000	5	-2.39	1354254000	2352	122.06	585000	585000	570000	760000	410000	585000	575788.27	6.89	0	49	595000	590000	586000	581000	577000	588000	579000	36	175000	5000	409500	1000	1	720000	4111	-7.73	0.75	12	0.33	-73853.00	762317.00	645000	20240105	-11.47	386000	20230726	47.93	645000	-11.47	20240105	468000	22.01	20240417	645000	-11.47	20240105	386000	47.93	20230726	0.81	N	003920	5000	36 억		49630	N	N	0	N	00	N
133	20240709	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	576000	-9000	5	-1.54	854855000	1479	76.75	585000	585000	574000	760000	410000	585000	577995.27	6.89	0	6	595000	590000	586000	581000	577000	588000	579000	36	175000	5000	409500	1000	1	720000	4147	-7.80	0.76	12	0.21	-73853.00	762317.00	645000	20240105	-10.70	386000	20230726	49.22	645000	-10.70	20240105	468000	23.08	20240417	645000	-10.70	20240105	386000	49.22	20230726	0.81	N	003920	5000	36 억		49630	N	N	0	N	00	N
134	20240709	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	577000	-8000	5	-1.37	450496000	777	40.32	585000	585000	576000	760000	410000	585000	579788.93	6.89	0	-39	595000	590000	586000	581000	577000	588000	579000	36	175000	5000	409500	1000	1	720000	4154	-7.81	0.76	12	0.11	-73853.00	762317.00	645000	20240105	-10.54	386000	20230726	49.48	645000	-10.54	20240105	468000	23.29	20240417	645000	-10.54	20240105	386000	49.48	20230726	0.81	N	003920	5000	36 억		49630	N	N	0	N	00	N
135	20240709	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	577000	-8000	5	-1.37	325610000	561	29.11	585000	585000	576000	760000	410000	585000	580409.98	6.89	0	-33	595000	590000	586000	581000	577000	588000	579000	36	175000	5000	409500	1000	1	720000	4154	-7.81	0.76	12	0.08	-73853.00	762317.00	645000	20240105	-10.54	386000	20230726	49.48	645000	-10.54	20240105	468000	23.29	20240417	645000	-10.54	20240105	386000	49.48	20230726	0.81	N	003920	5000	36 억		49630	N	N	0	N	00	N
136	20240709	100150	57	100.00	KOSPI		음식료품	N	N	N	N		N	580000	-5000	5	-0.85	186692000	321	16.66	585000	585000	580000	760000	410000	585000	581595.02	6.89	0	-3	595000	590000	586000	581000	577000	588000	579000	36	175000	5000	409500	1000	1	720000	4176	-7.85	0.76	12	0.04	-73853.00	762317.00	645000	20240105	-10.08	386000	20230726	50.26	645000	-10.08	20240105	468000	23.93	20240417	645000	-10.08	20240105	386000	50.26	20230726	0.81	N	003920	5000	36 억		49630	N	N	0	N	00	N
137	20240709	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	585000	0	3	0.00	585000	1	0.05	585000	585000	585000	760000	410000	585000	585000.00	6.89	0	0	595000	590000	586000	581000	577000	588000	579000	36	175000	5000	409500	1000	1	720000	4212	-7.92	0.77	12	0.00	-73853.00	762317.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	468000	25.00	20240417	645000	-9.30	20240105	386000	51.55	20230726	0.81	N	003920	5000	36 억		49630	N	N	0	N	00	N
138	20240708	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	585000	-2000	5	-0.34	1130076000	1927	72.50	587000	591000	582000	763000	411000	587000	586443.93	6.88	0	112	595666	591332	585666	581332	575666	588500	578500	36	176000	5000	410900	1000	1	720000	4212	-7.92	0.77	12	0.27	-73853.00	762317.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	468000	25.00	20240417	645000	-9.30	20240105	386000	51.55	20230726	0.83	N	003920	5000	36 억		49553	N	N	4	N	00	N
139	20240708	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	-1000	5	-0.17	990853000	1689	63.54	587000	591000	582000	763000	411000	587000	586650.68	6.88	0	234	595666	591332	585666	581332	575666	588500	578500	36	176000	5000	410900	1000	1	720000	4219	-7.93	0.77	12	0.23	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.83	N	003920	5000	36 억		49553	N	N	4	N	00	N
140	20240708	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	-1000	5	-0.17	873640000	1489	56.02	587000	591000	582000	763000	411000	587000	586729.35	6.88	0	252	595666	591332	585666	581332	575666	588500	578500	36	176000	5000	410900	1000	1	720000	4219	-7.93	0.77	12	0.21	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.83	N	003920	5000	36 억		49553	N	N	4	N	00	N
141	20240708	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	584000	-3000	5	-0.51	820979000	1399	52.63	587000	591000	582000	763000	411000	587000	586832.74	6.88	0	229	595666	591332	585666	581332	575666	588500	578500	36	176000	5000	410900	1000	1	720000	4205	-7.91	0.77	12	0.19	-73853.00	762317.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	468000	24.79	20240417	645000	-9.46	20240105	386000	51.30	20230726	0.83	N	003920	5000	36 억		49553	N	N	4	N	00	N
142	20240708	120150	57	100.00	KOSPI		음식료품	N	N	N	N		N	585000	-2000	5	-0.34	761965000	1298	48.83	587000	591000	582000	763000	411000	587000	587030.05	6.88	0	183	595666	591332	585666	581332	575666	588500	578500	36	176000	5000	410900	1000	1	720000	4212	-7.92	0.77	12	0.18	-73853.00	762317.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	468000	25.00	20240417	645000	-9.30	20240105	386000	51.55	20230726	0.83	N	003920	5000	36 억		49553	N	N	4	N	00	N
143	20240708	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	585000	-2000	5	-0.34	682527000	1162	43.72	587000	591000	582000	763000	411000	587000	587372.63	6.88	0	152	595666	591332	585666	581332	575666	588500	578500	36	176000	5000	410900	1000	1	720000	4212	-7.92	0.77	12	0.16	-73853.00	762317.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	468000	25.00	20240417	645000	-9.30	20240105	386000	51.55	20230726	0.83	N	003920	5000	36 억		49553	N	N	4	N	00	N
144	20240708	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	589000	2000	2	0.34	300179000	511	19.22	587000	591000	582000	763000	411000	587000	587434.44	6.88	0	117	595666	591332	585666	581332	575666	588500	578500	36	176000	5000	410900	1000	1	720000	4241	-7.98	0.77	12	0.07	-73853.00	762317.00	645000	20240105	-8.68	386000	20230726	52.59	645000	-8.68	20240105	468000	25.85	20240417	645000	-8.68	20240105	386000	52.59	20230726	0.83	N	003920	5000	36 억		49553	N	N	4	N	00	N
145	20240708	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	587000	0	3	0.00	0	0	0.00	0	0	0	763000	411000	587000	0.00	6.88	0	0	595666	591332	585666	581332	575666	588500	578500	36	176000	5000	410900	1000	1	720000	4226	-7.95	0.77	12	0.00	-73853.00	762317.00	645000	20240105	-8.99	386000	20230726	52.07	645000	-8.99	20240105	468000	25.43	20240417	645000	-8.99	20240105	386000	52.07	20230726	0.83	N	003920	5000	36 억		49553	N	N	4	N	00	N
146	20240705	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	587000	1000	2	0.17	1557995000	2658	218.77	589000	590000	580000	761000	411000	586000	586153.12	6.88	0	303	592666	589332	585666	582332	578666	591000	584000	36	175000	5000	410200	1000	1	720000	4226	-7.95	0.77	12	0.37	-73853.00	762317.00	645000	20240105	-8.99	386000	20230726	52.07	645000	-8.99	20240105	468000	25.43	20240417	645000	-8.99	20240105	386000	52.07	20230726	0.81	N	003920	5000	36 억		49536	N	N	4	N	00	N
147	20240705	150150	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	0	3	0.00	1406598000	2399	197.45	589000	590000	580000	761000	411000	586000	586326.80	6.88	0	348	592666	589332	585666	582332	578666	591000	584000	36	175000	5000	410200	1000	1	720000	4219	-7.93	0.77	12	0.33	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.81	N	003920	5000	36 억		49536	N	N	1	N	00	N
148	20240705	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	0	3	0.00	989284000	1687	138.85	589000	590000	580000	761000	411000	586000	586416.12	6.88	0	508	592666	589332	585666	582332	578666	591000	584000	36	175000	5000	410200	1000	1	720000	4219	-7.93	0.77	12	0.23	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.81	N	003920	5000	36 억		49536	N	N	1	N	00	N
149	20240705	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	584000	-2000	5	-0.34	800257000	1363	112.18	589000	590000	584000	761000	411000	586000	587129.13	6.88	0	546	592666	589332	585666	582332	578666	591000	584000	36	175000	5000	410200	1000	1	720000	4205	-7.91	0.77	12	0.19	-73853.00	762317.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	468000	24.79	20240417	645000	-9.46	20240105	386000	51.30	20230726	0.81	N	003920	5000	36 억		49536	N	N	1	N	00	N
150	20240705	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	589000	3000	2	0.51	634429000	1080	88.89	589000	590000	586000	761000	411000	586000	587434.26	6.88	0	416	592666	589332	585666	582332	578666	591000	584000	36	175000	5000	410200	1000	1	720000	4241	-7.98	0.77	12	0.15	-73853.00	762317.00	645000	20240105	-8.68	386000	20230726	52.59	645000	-8.68	20240105	468000	25.85	20240417	645000	-8.68	20240105	386000	52.59	20230726	0.81	N	003920	5000	36 억		49536	N	N	1	N	00	N
151	20240705	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	588000	2000	2	0.34	337612000	575	47.33	589000	589000	586000	761000	411000	586000	587151.30	6.88	0	71	592666	589332	585666	582332	578666	591000	584000	36	175000	5000	410200	1000	1	720000	4234	-7.96	0.77	12	0.08	-73853.00	762317.00	645000	20240105	-8.84	386000	20230726	52.33	645000	-8.84	20240105	468000	25.64	20240417	645000	-8.84	20240105	386000	52.33	20230726	0.81	N	003920	5000	36 억		49536	N	N	1	N	00	N
152	20240705	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	588000	2000	2	0.34	225796000	385	31.69	589000	589000	586000	761000	411000	586000	586483.12	6.88	0	46	592666	589332	585666	582332	578666	591000	584000	36	175000	5000	410200	1000	1	720000	4234	-7.96	0.77	12	0.05	-73853.00	762317.00	645000	20240105	-8.84	386000	20230726	52.33	645000	-8.84	20240105	468000	25.64	20240417	645000	-8.84	20240105	386000	52.33	20230726	0.81	N	003920	5000	36 억		49536	N	N	1	N	00	N
153	20240705	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	0	3	0.00	32921000	56	4.61	589000	589000	586000	761000	411000	586000	587875.00	6.88	0	-17	592666	589332	585666	582332	578666	591000	584000	36	175000	5000	410200	1000	1	720000	4219	-7.93	0.77	12	0.01	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.81	N	003920	5000	36 억		49536	N	N	1	N	00	N
154	20240704	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	1000	2	0.17	711375000	1215	84.49	584000	589000	582000	760000	410000	585000	585493.83	6.92	0	-204	595666	590332	581666	576332	567666	593000	579000	36	175000	5000	409500	1000	1	720000	4219	-7.93	0.77	12	0.17	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.66	N	003920	5000	36 억		49801	N	N	1	N	00	N
155	20240704	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	1000	2	0.17	604295000	1032	71.77	584000	589000	582000	760000	410000	585000	585557.17	6.92	0	-168	595666	590332	581666	576332	567666	593000	579000	36	175000	5000	409500	1000	1	720000	4219	-7.93	0.77	12	0.14	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.66	N	003920	5000	36 억		49801	N	N	1	N	00	N
156	20240704	140149	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	1000	2	0.17	529281000	904	62.87	584000	589000	582000	760000	410000	585000	585487.83	6.92	0	-138	595666	590332	581666	576332	567666	593000	579000	36	175000	5000	409500	1000	1	720000	4219	-7.93	0.77	12	0.13	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.66	N	003920	5000	36 억		49801	N	N	1	N	00	N
157	20240704	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	584000	-1000	5	-0.17	458388000	783	54.45	584000	589000	582000	760000	410000	585000	585425.29	6.92	0	-137	595666	590332	581666	576332	567666	593000	579000	36	175000	5000	409500	1000	1	720000	4205	-7.91	0.77	12	0.11	-73853.00	762317.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	468000	24.79	20240417	645000	-9.46	20240105	386000	51.30	20230726	0.66	N	003920	5000	36 억		49801	N	N	1	N	00	N
158	20240704	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	583000	-2000	5	-0.34	408768000	698	48.54	584000	589000	582000	760000	410000	585000	585627.51	6.92	0	-142	595666	590332	581666	576332	567666	593000	579000	36	175000	5000	409500	1000	1	720000	4198	-7.89	0.76	12	0.10	-73853.00	762317.00	645000	20240105	-9.61	386000	20230726	51.04	645000	-9.61	20240105	468000	24.57	20240417	645000	-9.61	20240105	386000	51.04	20230726	0.66	N	003920	5000	36 억		49801	N	N	1	N	00	N
159	20240704	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	585000	0	3	0.00	316041000	539	37.48	584000	589000	582000	760000	410000	585000	586346.94	6.92	0	-143	595666	590332	581666	576332	567666	593000	579000	36	175000	5000	409500	1000	1	720000	4212	-7.92	0.77	12	0.07	-73853.00	762317.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	468000	25.00	20240417	645000	-9.30	20240105	386000	51.55	20230726	0.66	N	003920	5000	36 억		49801	N	N	1	N	00	N
160	20240704	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	1000	2	0.17	256338000	437	30.39	584000	589000	582000	760000	410000	585000	586585.81	6.92	0	-144	595666	590332	581666	576332	567666	593000	579000	36	175000	5000	409500	1000	1	720000	4219	-7.93	0.77	12	0.06	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.66	N	003920	5000	36 억		49801	N	N	1	N	00	N
161	20240704	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	582000	-3000	5	-0.51	1750000	3	0.21	584000	584000	582000	760000	410000	585000	583333.33	6.92	0	1	595666	590332	581666	576332	567666	593000	579000	36	175000	5000	409500	1000	1	720000	4190	-7.88	0.76	12	0.00	-73853.00	762317.00	645000	20240105	-9.77	386000	20230726	50.78	645000	-9.77	20240105	468000	24.36	20240417	645000	-9.77	20240105	386000	50.78	20230726	0.66	N	003920	5000	36 억		49801	N	N	1	N	00	N
162	20240703	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	585000	-1000	5	-0.17	835548000	1437	32.94	584000	587000	573000	761000	411000	586000	581453.03	6.97	0	-208	598000	592000	584000	578000	570000	595000	581000	36	175000	5000	410200	1000	1	720000	4212	-7.92	0.77	12	0.20	-73853.00	762317.00	645000	20240105	-9.30	386000	20230726	51.55	645000	-9.30	20240105	468000	25.00	20240417	645000	-9.30	20240105	386000	51.55	20230726	0.62	N	003920	5000	36 억		50195	N	N	1	N	00	N
163	20240703	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	584000	-2000	5	-0.34	788198000	1356	31.08	584000	587000	573000	761000	411000	586000	581266.96	6.97	0	-206	598000	592000	584000	578000	570000	595000	581000	36	175000	5000	410200	1000	1	720000	4205	-7.91	0.77	12	0.19	-73853.00	762317.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	468000	24.79	20240417	645000	-9.46	20240105	386000	51.30	20230726	0.62	N	003920	5000	36 억		50195	N	N	0	N	00	N
164	20240703	140149	57	100.00	KOSPI		음식료품	N	N	N	N		N	582000	-4000	5	-0.68	761962000	1311	30.05	584000	587000	573000	761000	411000	586000	581206.71	6.97	0	-209	598000	592000	584000	578000	570000	595000	581000	36	175000	5000	410200	1000	1	720000	4190	-7.88	0.76	12	0.18	-73853.00	762317.00	645000	20240105	-9.77	386000	20230726	50.78	645000	-9.77	20240105	468000	24.36	20240417	645000	-9.77	20240105	386000	50.78	20230726	0.62	N	003920	5000	36 억		50195	N	N	0	N	00	N
165	20240703	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	584000	-2000	5	-0.34	708284000	1219	27.94	584000	587000	573000	761000	411000	586000	581036.92	6.97	0	-215	598000	592000	584000	578000	570000	595000	581000	36	175000	5000	410200	1000	1	720000	4205	-7.91	0.77	12	0.17	-73853.00	762317.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	468000	24.79	20240417	645000	-9.46	20240105	386000	51.30	20230726	0.62	N	003920	5000	36 억		50195	N	N	0	N	00	N
166	20240703	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	0	3	0.00	633969000	1092	25.03	584000	587000	573000	761000	411000	586000	580557.69	6.97	0	-201	598000	592000	584000	578000	570000	595000	581000	36	175000	5000	410200	1000	1	720000	4219	-7.93	0.77	12	0.15	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.62	N	003920	5000	36 억		50195	N	N	0	N	00	N
167	20240703	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	579000	-7000	5	-1.19	504144000	869	19.92	584000	587000	573000	761000	411000	586000	580142.69	6.97	0	-202	598000	592000	584000	578000	570000	595000	581000	36	175000	5000	410200	1000	1	720000	4169	-7.84	0.76	12	0.12	-73853.00	762317.00	645000	20240105	-10.23	386000	20230726	50.00	645000	-10.23	20240105	468000	23.72	20240417	645000	-10.23	20240105	386000	50.00	20230726	0.62	N	003920	5000	36 억		50195	N	N	0	N	00	N
168	20240703	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	582000	-4000	5	-0.68	348815000	601	13.77	584000	587000	573000	761000	411000	586000	580391.01	6.97	0	-198	598000	592000	584000	578000	570000	595000	581000	36	175000	5000	410200	1000	1	720000	4190	-7.88	0.76	12	0.08	-73853.00	762317.00	645000	20240105	-9.77	386000	20230726	50.78	645000	-9.77	20240105	468000	24.36	20240417	645000	-9.77	20240105	386000	50.78	20230726	0.62	N	003920	5000	36 억		50195	N	N	0	N	00	N
169	20240703	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	574000	-12000	5	-2.05	87892000	152	3.48	584000	584000	573000	761000	411000	586000	578236.84	6.97	0	-51	598000	592000	584000	578000	570000	595000	581000	36	175000	5000	410200	1000	1	720000	4133	-7.77	0.75	12	0.02	-73853.00	762317.00	645000	20240105	-11.01	386000	20230726	48.70	645000	-11.01	20240105	468000	22.65	20240417	645000	-11.01	20240105	386000	48.70	20230726	0.62	N	003920	5000	36 억		50195	N	N	0	N	00	N
170	20240702	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	10000	2	1.74	2552823000	4363	150.76	578000	590000	576000	748000	404000	576000	585107.06	6.90	0	536	588000	582000	574000	568000	560000	578000	564000	36	172000	5000	403200	1000	1	720000	4219	-7.93	0.77	12	0.61	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.50	N	003920	5000	36 억		49703	N	N	0	N	00	N
171	20240702	150148	57	100.00	KOSPI		음식료품	N	N	N	N		N	588000	12000	2	2.08	2388022000	4081	141.02	578000	590000	576000	748000	404000	576000	585156.09	6.90	0	432	588000	582000	574000	568000	560000	578000	564000	36	172000	5000	403200	1000	1	720000	4234	-7.96	0.77	12	0.57	-73853.00	762317.00	645000	20240105	-8.84	386000	20230726	52.33	645000	-8.84	20240105	468000	25.64	20240417	645000	-8.84	20240105	386000	52.33	20230726	0.50	N	003920	5000	36 억		49703	N	N	0	N	00	N
172	20240702	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	587000	11000	2	1.91	2094530000	3581	123.74	578000	590000	576000	748000	404000	576000	584900.87	6.90	0	343	588000	582000	574000	568000	560000	578000	564000	36	172000	5000	403200	1000	1	720000	4226	-7.95	0.77	12	0.50	-73853.00	762317.00	645000	20240105	-8.99	386000	20230726	52.07	645000	-8.99	20240105	468000	25.43	20240417	645000	-8.99	20240105	386000	52.07	20230726	0.50	N	003920	5000	36 억		49703	N	N	0	N	00	N
173	20240702	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	584000	8000	2	1.39	1544670000	2641	91.26	578000	590000	576000	748000	404000	576000	584880.73	6.90	0	426	588000	582000	574000	568000	560000	578000	564000	36	172000	5000	403200	1000	1	720000	4205	-7.91	0.77	12	0.37	-73853.00	762317.00	645000	20240105	-9.46	386000	20230726	51.30	645000	-9.46	20240105	468000	24.79	20240417	645000	-9.46	20240105	386000	51.30	20230726	0.50	N	003920	5000	36 억		49703	N	N	0	N	00	N
174	20240702	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	10000	2	1.74	1455878000	2489	86.01	578000	590000	576000	748000	404000	576000	584924.87	6.90	0	372	588000	582000	574000	568000	560000	578000	564000	36	172000	5000	403200	1000	1	720000	4219	-7.93	0.77	12	0.35	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.50	N	003920	5000	36 억		49703	N	N	0	N	00	N
175	20240702	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	586000	10000	2	1.74	1359916000	2325	80.34	578000	590000	576000	748000	404000	576000	584910.11	6.90	0	300	588000	582000	574000	568000	560000	578000	564000	36	172000	5000	403200	1000	1	720000	4219	-7.93	0.77	12	0.32	-73853.00	762317.00	645000	20240105	-9.15	386000	20230726	51.81	645000	-9.15	20240105	468000	25.21	20240417	645000	-9.15	20240105	386000	51.81	20230726	0.50	N	003920	5000	36 억		49703	N	N	0	N	00	N
176	20240702	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	583000	7000	2	1.22	654882000	1125	38.87	578000	588000	576000	748000	404000	576000	582117.33	6.90	0	143	588000	582000	574000	568000	560000	578000	564000	36	172000	5000	403200	1000	1	720000	4198	-7.89	0.76	12	0.16	-73853.00	762317.00	645000	20240105	-9.61	386000	20230726	51.04	645000	-9.61	20240105	468000	24.57	20240417	645000	-9.61	20240105	386000	51.04	20230726	0.50	N	003920	5000	36 억		49703	N	N	0	N	00	N
177	20240702	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	577000	1000	2	0.17	8080000	14	0.48	578000	578000	576000	748000	404000	576000	577142.86	6.90	0	-1	588000	582000	574000	568000	560000	578000	564000	36	172000	5000	403200	1000	1	720000	4154	-7.81	0.76	12	0.00	-73853.00	762317.00	645000	20240105	-10.54	386000	20230726	49.48	645000	-10.54	20240105	468000	23.29	20240417	645000	-10.54	20240105	386000	49.48	20230726	0.50	N	003920	5000	36 억		49703	N	N	0	N	00	N
178	20240701	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	576000	-4000	5	-0.69	1659491000	2894	64.14	580000	580000	566000	754000	406000	580000	573424.67	6.95	0	-554	593333	586666	576333	569666	559333	590000	573000	36	174000	5000	406000	1000	1	720000	4147	-7.80	0.76	12	0.40	-73853.00	762317.00	645000	20240105	-10.70	386000	20230726	49.22	645000	-10.70	20240105	468000	23.08	20240417	645000	-10.70	20240105	386000	49.22	20230726	0.51	N	003920	5000	36 억		50072	N	N	1	N	00	N
179	20240701	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	573000	-7000	5	-1.21	1607850000	2804	62.15	580000	580000	566000	754000	406000	580000	573412.98	6.95	0	-537	593333	586666	576333	569666	559333	590000	573000	36	174000	5000	406000	1000	1	720000	4126	-7.76	0.75	12	0.39	-73853.00	762317.00	645000	20240105	-11.16	386000	20230726	48.45	645000	-11.16	20240105	468000	22.44	20240417	645000	-11.16	20240105	386000	48.45	20230726	0.51	N	003920	5000	36 억		50072	N	N	1	N	00	N
180	20240701	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	579000	-1000	5	-0.17	1421612000	2481	54.99	580000	580000	566000	754000	406000	580000	572999.60	6.95	0	-397	593333	586666	576333	569666	559333	590000	573000	36	174000	5000	406000	1000	1	720000	4169	-7.84	0.76	12	0.34	-73853.00	762317.00	645000	20240105	-10.23	386000	20230726	50.00	645000	-10.23	20240105	468000	23.72	20240417	645000	-10.23	20240105	386000	50.00	20230726	0.51	N	003920	5000	36 억		50072	N	N	1	N	00	N
181	20240701	130148	57	100.00	KOSPI		음식료품	N	N	N	N		N	579000	-1000	5	-0.17	1312418000	2292	50.80	580000	580000	566000	754000	406000	580000	572608.20	6.95	0	-353	593333	586666	576333	569666	559333	590000	573000	36	174000	5000	406000	1000	1	720000	4169	-7.84	0.76	12	0.32	-73853.00	762317.00	645000	20240105	-10.23	386000	20230726	50.00	645000	-10.23	20240105	468000	23.72	20240417	645000	-10.23	20240105	386000	50.00	20230726	0.51	N	003920	5000	36 억		50072	N	N	1	N	00	N
182	20240701	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	578000	-2000	5	-0.34	1171945000	2049	45.41	580000	580000	566000	754000	406000	580000	571959.49	6.95	0	-282	593333	586666	576333	569666	559333	590000	573000	36	174000	5000	406000	1000	1	720000	4162	-7.83	0.76	12	0.28	-73853.00	762317.00	645000	20240105	-10.39	386000	20230726	49.74	645000	-10.39	20240105	468000	23.50	20240417	645000	-10.39	20240105	386000	49.74	20230726	0.51	N	003920	5000	36 억		50072	N	N	1	N	00	N
183	20240701	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	572000	-8000	5	-1.38	892190000	1562	34.62	580000	580000	566000	754000	406000	580000	571184.38	6.95	0	-90	593333	586666	576333	569666	559333	590000	573000	36	174000	5000	406000	1000	1	720000	4118	-7.75	0.75	12	0.22	-73853.00	762317.00	645000	20240105	-11.32	386000	20230726	48.19	645000	-11.32	20240105	468000	22.22	20240417	645000	-11.32	20240105	386000	48.19	20230726	0.51	N	003920	5000	36 억		50072	N	N	1	N	00	N
184	20240701	100148	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	-11000	5	-1.90	688700000	1204	26.68	580000	580000	567000	754000	406000	580000	572009.97	6.95	0	-58	593333	586666	576333	569666	559333	590000	573000	36	174000	5000	406000	1000	1	720000	4097	-7.70	0.75	12	0.17	-73853.00	762317.00	645000	20240105	-11.78	386000	20230726	47.41	645000	-11.78	20240105	468000	21.58	20240417	645000	-11.78	20240105	386000	47.41	20230726	0.51	N	003920	5000	36 억		50072	N	N	1	N	00	N
185	20240701	090149	57	100.00	KOSPI		음식료품	N	N	N	N		N	580000	0	3	0.00	8120000	14	0.31	580000	580000	580000	754000	406000	580000	580000.00	6.95	0	0	593333	586666	576333	569666	559333	590000	573000	36	174000	5000	406000	1000	1	720000	4176	-7.85	0.76	12	0.00	-73853.00	762317.00	645000	20240105	-10.08	386000	20230726	50.26	645000	-10.08	20240105	468000	23.93	20240417	645000	-10.08	20240105	386000	50.26	20230726	0.51	N	003920	5000	36 억		50072	N	N	1	N	00	N