KissMeData/005180/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	160207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89800	4500	2	5.28	12330974900	139067	275.10	85700	89900	85600	110800	59800	85300	88670.78	23.53	0	1840	89233	87266	86133	84166	83033	88250	85150	498	25500	5000	64820	100	1	9851241	8846	10.26	1.33	12	1.41	8752.00	67411.00	118400	20240611	-24.16	41850	20230726	114.58	118400	-24.16	20240611	50500	77.82	20240129	118400	-24.16	20240611	45100	99.11	20230807	1.69	N	005180	5000	497 억		2318065	N	N	19	N	00	N
3	20240731	150210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89400	4100	2	4.81	11277417000	127319	251.86	85700	89900	85600	110800	59800	85300	88578.13	23.53	0	3467	89233	87266	86133	84166	83033	88250	85150	498	25500	5000	64820	100	1	9851241	8807	10.21	1.33	12	1.29	8752.00	67411.00	118400	20240611	-24.49	41850	20230726	113.62	118400	-24.49	20240611	50500	77.03	20240129	118400	-24.49	20240611	45100	98.23	20230807	1.69	N	005180	5000	497 억		2318065	N	N	166	N	00	N
4	20240731	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89000	3700	2	4.34	9435908000	106749	211.17	85700	89700	85600	110800	59800	85300	88395.73	23.53	0	3944	89233	87266	86133	84166	83033	88250	85150	498	25500	5000	64820	100	1	9851241	8768	10.17	1.32	12	1.08	8752.00	67411.00	118400	20240611	-24.83	41850	20230726	112.66	118400	-24.83	20240611	50500	76.24	20240129	118400	-24.83	20240611	45100	97.34	20230807	1.69	N	005180	5000	497 억		2318065	N	N	166	N	00	N
5	20240731	130208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89300	4000	2	4.69	7759435700	87940	173.96	85700	89500	85600	110800	59800	85300	88238.24	23.53	0	3401	89233	87266	86133	84166	83033	88250	85150	498	25500	5000	64820	100	1	9851241	8797	10.20	1.32	12	0.89	8752.00	67411.00	118400	20240611	-24.58	41850	20230726	113.38	118400	-24.58	20240611	50500	76.83	20240129	118400	-24.58	20240611	45100	98.00	20230807	1.69	N	005180	5000	497 억		2318065	N	N	166	N	00	N
6	20240731	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88700	3400	2	3.99	6346586100	72024	142.48	85700	89100	85600	110800	59800	85300	88120.79	23.53	0	4294	89233	87266	86133	84166	83033	88250	85150	498	25500	5000	64820	100	1	9851241	8738	10.13	1.32	12	0.73	8752.00	67411.00	118400	20240611	-25.08	41850	20230726	111.95	118400	-25.08	20240611	50500	75.64	20240129	118400	-25.08	20240611	45100	96.67	20230807	1.69	N	005180	5000	497 억		2318065	N	N	166	N	00	N
7	20240731	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87400	2100	2	2.46	4169980400	47452	93.87	85700	88600	85600	110800	59800	85300	87882.22	23.53	0	1990	89233	87266	86133	84166	83033	88250	85150	498	25500	5000	64820	100	1	9851241	8610	9.99	1.30	12	0.48	8752.00	67411.00	118400	20240611	-26.18	41850	20230726	108.84	118400	-26.18	20240611	50500	73.07	20240129	118400	-26.18	20240611	45100	93.79	20230807	1.69	N	005180	5000	497 억		2318065	N	N	166	N	00	N
8	20240731	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88200	2900	2	3.40	3036489500	34576	68.40	85700	88600	85600	110800	59800	85300	87826.57	23.53	0	3068	89233	87266	86133	84166	83033	88250	85150	498	25500	5000	64820	100	1	9851241	8689	10.08	1.31	12	0.35	8752.00	67411.00	118400	20240611	-25.51	41850	20230726	110.75	118400	-25.51	20240611	50500	74.65	20240129	118400	-25.51	20240611	45100	95.57	20230807	1.69	N	005180	5000	497 억		2318065	N	N	166	N	00	N
9	20240731	090205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86300	1000	2	1.17	125560200	1461	2.89	85700	86500	85600	110800	59800	85300	85978.42	23.53	0	-347	89233	87266	86133	84166	83033	88250	85150	498	25500	5000	64820	100	1	9851241	8502	9.86	1.28	12	0.01	8752.00	67411.00	118400	20240611	-27.11	41850	20230726	106.21	118400	-27.11	20240611	50500	70.89	20240129	118400	-27.11	20240611	45100	91.35	20230807	1.69	N	005180	5000	497 억		2318065	N	N	166	N	00	N
10	20240730	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85300	-1000	5	-1.16	4342910000	50285	65.35	85000	88100	85000	112100	60500	86300	86366.36	23.61	0	-5527	89766	88032	85666	83932	81566	86850	82750	498	25800	5000	65580	100	1	9851241	8403	9.75	1.27	12	0.51	8752.00	67411.00	118400	20240611	-27.96	41850	20230726	103.82	118400	-27.96	20240611	50500	68.91	20240129	118400	-27.96	20240611	45100	89.14	20230807	1.71	N	005180	5000	497 억		2325716	N	N	166	N	00	N
11	20240730	150207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85900	-400	5	-0.46	3769579300	43580	56.64	85000	88100	85000	112100	60500	86300	86497.92	23.61	0	-6271	89766	88032	85666	83932	81566	86850	82750	498	25800	5000	65580	100	1	9851241	8462	9.81	1.27	12	0.44	8752.00	67411.00	118400	20240611	-27.45	41850	20230726	105.26	118400	-27.45	20240611	50500	70.10	20240129	118400	-27.45	20240611	45100	90.47	20230807	1.71	N	005180	5000	497 억		2325716	N	N	75	N	00	N
12	20240730	140205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86500	200	2	0.23	3343465500	38633	50.21	85000	88100	85000	112100	60500	86300	86544.29	23.61	0	-5388	89766	88032	85666	83932	81566	86850	82750	498	25800	5000	65580	100	1	9851241	8521	9.88	1.28	12	0.39	8752.00	67411.00	118400	20240611	-26.94	41850	20230726	106.69	118400	-26.94	20240611	50500	71.29	20240129	118400	-26.94	20240611	45100	91.80	20230807	1.71	N	005180	5000	497 억		2325716	N	N	75	N	00	N
13	20240730	130206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86100	-200	5	-0.23	3042442900	35136	45.66	85000	88100	85000	112100	60500	86300	86590.47	23.61	0	-4380	89766	88032	85666	83932	81566	86850	82750	498	25800	5000	65580	100	1	9851241	8482	9.84	1.28	12	0.36	8752.00	67411.00	118400	20240611	-27.28	41850	20230726	105.73	118400	-27.28	20240611	50500	70.50	20240129	118400	-27.28	20240611	45100	90.91	20230807	1.71	N	005180	5000	497 억		2325716	N	N	75	N	00	N
14	20240730	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86000	-300	5	-0.35	2787684900	32176	41.82	85000	88100	85000	112100	60500	86300	86638.64	23.61	0	-3551	89766	88032	85666	83932	81566	86850	82750	498	25800	5000	65580	100	1	9851241	8472	9.83	1.28	12	0.33	8752.00	67411.00	118400	20240611	-27.36	41850	20230726	105.50	118400	-27.36	20240611	50500	70.30	20240129	118400	-27.36	20240611	45100	90.69	20230807	1.71	N	005180	5000	497 억		2325716	N	N	75	N	00	N
15	20240730	110206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85700	-600	5	-0.70	2547593100	29388	38.19	85000	88100	85000	112100	60500	86300	86688.21	23.61	0	-2250	89766	88032	85666	83932	81566	86850	82750	498	25800	5000	65580	100	1	9851241	8443	9.79	1.27	12	0.30	8752.00	67411.00	118400	20240611	-27.62	41850	20230726	104.78	118400	-27.62	20240611	50500	69.70	20240129	118400	-27.62	20240611	45100	90.02	20230807	1.71	N	005180	5000	497 억		2325716	N	N	75	N	00	N
16	20240730	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86800	500	2	0.58	2091165300	24078	31.29	85000	88100	85000	112100	60500	86300	86849.63	23.61	0	-1645	89766	88032	85666	83932	81566	86850	82750	498	25800	5000	65580	100	1	9851241	8551	9.92	1.29	12	0.24	8752.00	67411.00	118400	20240611	-26.69	41850	20230726	107.41	118400	-26.69	20240611	50500	71.88	20240129	118400	-26.69	20240611	45100	92.46	20230807	1.71	N	005180	5000	497 억		2325716	N	N	75	N	00	N
17	20240730	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85400	-900	5	-1.04	249417400	2933	3.81	85000	85500	85000	112100	60500	86300	85038.32	23.61	0	-936	89766	88032	85666	83932	81566	86850	82750	498	25800	5000	65580	100	1	9851241	8413	9.76	1.27	12	0.03	8752.00	67411.00	118400	20240611	-27.87	41850	20230726	104.06	118400	-27.87	20240611	50500	69.11	20240129	118400	-27.87	20240611	45100	89.36	20230807	1.71	N	005180	5000	497 억		2325716	N	N	75	N	00	N
18	20240729	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86300	600	2	0.70	6578295900	76840	133.41	86500	87400	83300	111400	60000	85700	85609.80	23.69	0	-6250	88966	87332	85666	84032	82366	88150	84850	498	25700	5000	65130	100	1	9851241	8502	9.86	1.28	12	0.78	8752.00	67411.00	118400	20240611	-27.11	41850	20230726	106.21	118400	-27.11	20240611	50500	70.89	20240129	118400	-27.11	20240611	45100	91.35	20230807	1.89	N	005180	5000	497 억		2333784	N	N	75	N	00	N
19	20240729	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86400	700	2	0.82	6350822100	74201	128.83	86500	87400	83300	111400	60000	85700	85589.44	23.69	0	-6119	88966	87332	85666	84032	82366	88150	84850	498	25700	5000	65130	100	1	9851241	8511	9.87	1.28	12	0.75	8752.00	67411.00	118400	20240611	-27.03	41850	20230726	106.45	118400	-27.03	20240611	50500	71.09	20240129	118400	-27.03	20240611	45100	91.57	20230807	1.89	N	005180	5000	497 억		2333784	N	N	80	N	00	N
20	20240729	140205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86700	1000	2	1.17	5653656400	66169	114.88	86500	87400	83300	111400	60000	85700	85442.68	23.69	0	-3610	88966	87332	85666	84032	82366	88150	84850	498	25700	5000	65130	100	1	9851241	8541	9.91	1.29	12	0.67	8752.00	67411.00	118400	20240611	-26.77	41850	20230726	107.17	118400	-26.77	20240611	50500	71.68	20240129	118400	-26.77	20240611	45100	92.24	20230807	1.89	N	005180	5000	497 억		2333784	N	N	80	N	00	N
21	20240729	130208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85200	-500	5	-0.58	3887950200	45734	79.40	86500	86500	83300	111400	60000	85700	85012.25	23.69	0	-1764	88966	87332	85666	84032	82366	88150	84850	498	25700	5000	65130	100	1	9851241	8393	9.73	1.26	12	0.46	8752.00	67411.00	118400	20240611	-28.04	41850	20230726	103.58	118400	-28.04	20240611	50500	68.71	20240129	118400	-28.04	20240611	45100	88.91	20230807	1.89	N	005180	5000	497 억		2333784	N	N	80	N	00	N
22	20240729	120204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84800	-900	5	-1.05	2473793600	28945	50.25	86500	86500	84500	111400	60000	85700	85465.32	23.69	0	-4537	88966	87332	85666	84032	82366	88150	84850	498	25700	5000	65130	100	1	9851241	8354	9.69	1.26	12	0.29	8752.00	67411.00	118400	20240611	-28.38	41850	20230726	102.63	118400	-28.38	20240611	50500	67.92	20240129	118400	-28.38	20240611	45100	88.03	20230807	1.89	N	005180	5000	497 억		2333784	N	N	80	N	00	N
23	20240729	110206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85400	-300	5	-0.35	1738681700	20282	35.21	86500	86500	84900	111400	60000	85700	85725.36	23.69	0	-2219	88966	87332	85666	84032	82366	88150	84850	498	25700	5000	65130	100	1	9851241	8413	9.76	1.27	12	0.21	8752.00	67411.00	118400	20240611	-27.87	41850	20230726	104.06	118400	-27.87	20240611	50500	69.11	20240129	118400	-27.87	20240611	45100	89.36	20230807	1.89	N	005180	5000	497 억		2333784	N	N	80	N	00	N
24	20240729	100205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85900	200	2	0.23	1122377100	13106	22.75	86500	86500	84900	111400	60000	85700	85638.42	23.69	0	-417	88966	87332	85666	84032	82366	88150	84850	498	25700	5000	65130	100	1	9851241	8462	9.81	1.27	12	0.13	8752.00	67411.00	118400	20240611	-27.45	41850	20230726	105.26	118400	-27.45	20240611	50500	70.10	20240129	118400	-27.45	20240611	45100	90.47	20230807	1.89	N	005180	5000	497 억		2333784	N	N	80	N	00	N
25	20240729	090205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85000	-700	5	-0.82	143494000	1673	2.90	86500	86500	85000	111400	60000	85700	85770.47	23.69	0	-1391	88966	87332	85666	84032	82366	88150	84850	498	25700	5000	65130	100	1	9851241	8374	9.71	1.26	12	0.02	8752.00	67411.00	118400	20240611	-28.21	41850	20230726	103.11	118400	-28.21	20240611	50500	68.32	20240129	118400	-28.21	20240611	45100	88.47	20230807	1.89	N	005180	5000	497 억		2333784	N	N	80	N	00	N
26	20240726	160202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85700	800	2	0.94	4868917100	57112	57.56	84800	87300	84000	110300	59500	84900	85251.81	23.66	0	11372	90633	87766	86333	83466	82033	87050	82750	498	25400	5000	64520	100	1	9851241	8443	9.79	1.27	12	0.58	8752.00	67411.00	118400	20240611	-27.62	41850	20230726	104.78	118400	-27.62	20240611	50500	69.70	20240129	118400	-27.62	20240611	41850	104.78	20230726	1.79	N	005180	5000	497 억		2330586	N	N	80	N	00	N
27	20240726	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84900	0	3	0.00	4150569800	48701	49.08	84800	87300	84000	110300	59500	84900	85225.56	23.66	0	8576	90633	87766	86333	83466	82033	87050	82750	498	25400	5000	64520	100	1	9851241	8364	9.70	1.26	12	0.49	8752.00	67411.00	118400	20240611	-28.29	41850	20230726	102.87	118400	-28.29	20240611	50500	68.12	20240129	118400	-28.29	20240611	41850	102.87	20230726	1.79	N	005180	5000	497 억		2330586	N	N	136	N	00	N
28	20240726	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84800	-100	5	-0.12	3674813300	43096	43.43	84800	87300	84000	110300	59500	84900	85270.41	23.66	0	6061	90633	87766	86333	83466	82033	87050	82750	498	25400	5000	64520	100	1	9851241	8354	9.69	1.26	12	0.44	8752.00	67411.00	118400	20240611	-28.38	41850	20230726	102.63	118400	-28.38	20240611	50500	67.92	20240129	118400	-28.38	20240611	41850	102.63	20230726	1.79	N	005180	5000	497 억		2330586	N	N	136	N	00	N
29	20240726	130206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85100	200	2	0.24	3094954900	36255	36.54	84800	87300	84000	110300	59500	84900	85366.30	23.66	0	5108	90633	87766	86333	83466	82033	87050	82750	498	25400	5000	64520	100	1	9851241	8383	9.72	1.26	12	0.37	8752.00	67411.00	118400	20240611	-28.12	41850	20230726	103.35	118400	-28.12	20240611	50500	68.51	20240129	118400	-28.12	20240611	41850	103.35	20230726	1.79	N	005180	5000	497 억		2330586	N	N	136	N	00	N
30	20240726	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85400	500	2	0.59	2649369000	31018	31.26	84800	87300	84000	110300	59500	84900	85413.94	23.66	0	3849	90633	87766	86333	83466	82033	87050	82750	498	25400	5000	64520	100	1	9851241	8413	9.76	1.27	12	0.31	8752.00	67411.00	118400	20240611	-27.87	41850	20230726	104.06	118400	-27.87	20240611	50500	69.11	20240129	118400	-27.87	20240611	41850	104.06	20230726	1.79	N	005180	5000	497 억		2330586	N	N	136	N	00	N
31	20240726	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85200	300	2	0.35	2032371600	23756	23.94	84800	87300	84100	110300	59500	84900	85551.96	23.66	0	2003	90633	87766	86333	83466	82033	87050	82750	498	25400	5000	64520	100	1	9851241	8393	9.73	1.26	12	0.24	8752.00	67411.00	118400	20240611	-28.04	41850	20230726	103.58	118400	-28.04	20240611	50500	68.71	20240129	118400	-28.04	20240611	41850	103.58	20230726	1.79	N	005180	5000	497 억		2330586	N	N	136	N	00	N
32	20240726	100205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86700	1800	2	2.12	1401155800	16410	16.54	84800	87300	84100	110300	59500	84900	85384.30	23.66	0	2241	90633	87766	86333	83466	82033	87050	82750	498	25400	5000	64520	100	1	9851241	8541	9.91	1.29	12	0.17	8752.00	67411.00	118400	20240611	-26.77	41850	20230726	107.17	118400	-26.77	20240611	50500	71.68	20240129	118400	-26.77	20240611	41850	107.17	20230726	1.79	N	005180	5000	497 억		2330586	N	N	136	N	00	N
33	20240726	090204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84900	0	3	0.00	13998000	165	0.17	84800	85000	84800	110300	59500	84900	84835.98	23.66	0	23	90633	87766	86333	83466	82033	87050	82750	498	25400	5000	64520	100	1	9851241	8364	9.70	1.26	12	0.00	8752.00	67411.00	118400	20240611	-28.29	41850	20230726	102.87	118400	-28.29	20240611	50500	68.12	20240129	118400	-28.29	20240611	41850	102.87	20230726	1.79	N	005180	5000	497 억		2330586	N	N	136	N	00	N
34	20240725	160204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84900	-1600	5	-1.85	8537867400	98717	149.96	85400	89200	84900	112400	60600	86500	86494.51	23.64	0	6125	88500	87500	86600	85600	84700	87050	85150	498	25900	5000	65740	100	1	9851241	8364	9.70	1.26	12	1.00	8752.00	67411.00	118400	20240611	-28.29	41850	20230726	102.87	118400	-28.29	20240611	50500	68.12	20240129	118400	-28.29	20240611	41850	102.87	20230726	1.79	N	005180	5000	497 억		2329181	N	N	136	N	00	N
35	20240725	150206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85300	-1200	5	-1.39	7912543700	91363	138.79	85400	89200	84900	112400	60600	86500	86605.56	23.64	0	5743	88500	87500	86600	85600	84700	87050	85150	498	25900	5000	65740	100	1	9851241	8403	9.75	1.27	12	0.93	8752.00	67411.00	118400	20240611	-27.96	41850	20230726	103.82	118400	-27.96	20240611	50500	68.91	20240129	118400	-27.96	20240611	41850	103.82	20230726	1.79	N	005180	5000	497 억		2329181	N	N	19	N	00	N
36	20240725	140205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86400	-100	5	-0.12	7281432400	84012	127.62	85400	89200	84900	112400	60600	86500	86671.34	23.64	0	7311	88500	87500	86600	85600	84700	87050	85150	498	25900	5000	65740	100	1	9851241	8511	9.87	1.28	12	0.85	8752.00	67411.00	118400	20240611	-27.03	41850	20230726	106.45	118400	-27.03	20240611	50500	71.09	20240129	118400	-27.03	20240611	41850	106.45	20230726	1.79	N	005180	5000	497 억		2329181	N	N	19	N	00	N
37	20240725	130205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86100	-400	5	-0.46	6587714900	75986	115.43	85400	89200	84900	112400	60600	86500	86696.43	23.64	0	10113	88500	87500	86600	85600	84700	87050	85150	498	25900	5000	65740	100	1	9851241	8482	9.84	1.28	12	0.77	8752.00	67411.00	118400	20240611	-27.28	41850	20230726	105.73	118400	-27.28	20240611	50500	70.50	20240129	118400	-27.28	20240611	41850	105.73	20230726	1.79	N	005180	5000	497 억		2329181	N	N	19	N	00	N
38	20240725	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85900	-600	5	-0.69	6125521100	70607	107.26	85400	89200	84900	112400	60600	86500	86755.15	23.64	0	12242	88500	87500	86600	85600	84700	87050	85150	498	25900	5000	65740	100	1	9851241	8462	9.81	1.27	12	0.72	8752.00	67411.00	118400	20240611	-27.45	41850	20230726	105.26	118400	-27.45	20240611	50500	70.10	20240129	118400	-27.45	20240611	41850	105.26	20230726	1.79	N	005180	5000	497 억		2329181	N	N	19	N	00	N
39	20240725	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86100	-400	5	-0.46	5437368000	62580	95.07	85400	89200	84900	112400	60600	86500	86886.67	23.64	0	14206	88500	87500	86600	85600	84700	87050	85150	498	25900	5000	65740	100	1	9851241	8482	9.84	1.28	12	0.64	8752.00	67411.00	118400	20240611	-27.28	41850	20230726	105.73	118400	-27.28	20240611	50500	70.50	20240129	118400	-27.28	20240611	41850	105.73	20230726	1.79	N	005180	5000	497 억		2329181	N	N	19	N	00	N
40	20240725	100204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86600	100	2	0.12	4501373900	51685	78.52	85400	89200	84900	112400	60600	86500	87092.46	23.64	0	14559	88500	87500	86600	85600	84700	87050	85150	498	25900	5000	65740	100	1	9851241	8531	9.89	1.28	12	0.52	8752.00	67411.00	118400	20240611	-26.86	41850	20230726	106.93	118400	-26.86	20240611	50500	71.49	20240129	118400	-26.86	20240611	41850	106.93	20230726	1.79	N	005180	5000	497 억		2329181	N	N	19	N	00	N
41	20240725	090205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85600	-900	5	-1.04	159659000	1871	2.84	85400	86000	84900	112400	60600	86500	85333.51	23.64	0	1066	88500	87500	86600	85600	84700	87050	85150	498	25900	5000	65740	100	1	9851241	8433	9.78	1.27	12	0.02	8752.00	67411.00	118400	20240611	-27.70	41850	20230726	104.54	118400	-27.70	20240611	50500	69.50	20240129	118400	-27.70	20240611	41850	104.54	20230726	1.79	N	005180	5000	497 억		2329181	N	N	19	N	00	N
42	20240724	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86500	-600	5	-0.69	5636007800	65179	60.31	87500	87600	85700	113200	61000	87100	86469.59	23.83	0	-12471	88900	88000	86500	85600	84100	88450	86050	498	26100	5000	66190	100	1	9851241	8521	9.88	1.28	12	0.66	8752.00	67411.00	118400	20240611	-26.94	41850	20230726	106.69	118400	-26.94	20240611	50500	71.29	20240129	118400	-26.94	20240611	41850	106.69	20230726	1.88	N	005180	5000	497 억		2347218	N	N	19	N	00	N
43	20240724	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86800	-300	5	-0.34	5331534500	61661	57.06	87500	87600	85700	113200	61000	87100	86465.26	23.83	0	-11888	88900	88000	86500	85600	84100	88450	86050	498	26100	5000	66190	100	1	9851241	8551	9.92	1.29	12	0.63	8752.00	67411.00	118400	20240611	-26.69	41850	20230726	107.41	118400	-26.69	20240611	50500	71.88	20240129	118400	-26.69	20240611	41850	107.41	20230726	1.88	N	005180	5000	497 억		2347218	N	N	22	N	00	N
44	20240724	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86400	-700	5	-0.80	4682017500	54157	50.11	87500	87600	85700	113200	61000	87100	86452.67	23.83	0	-12230	88900	88000	86500	85600	84100	88450	86050	498	26100	5000	66190	100	1	9851241	8511	9.87	1.28	12	0.55	8752.00	67411.00	118400	20240611	-27.03	41850	20230726	106.45	118400	-27.03	20240611	50500	71.09	20240129	118400	-27.03	20240611	41850	106.45	20230726	1.88	N	005180	5000	497 억		2347218	N	N	22	N	00	N
45	20240724	130204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86000	-1100	5	-1.26	3584100500	41464	38.37	87500	87600	85700	113200	61000	87100	86438.85	23.83	0	-10558	88900	88000	86500	85600	84100	88450	86050	498	26100	5000	66190	100	1	9851241	8472	9.83	1.28	12	0.42	8752.00	67411.00	118400	20240611	-27.36	41850	20230726	105.50	118400	-27.36	20240611	50500	70.30	20240129	118400	-27.36	20240611	41850	105.50	20230726	1.88	N	005180	5000	497 억		2347218	N	N	22	N	00	N
46	20240724	120206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86200	-900	5	-1.03	3133150700	36230	33.53	87500	87600	85700	113200	61000	87100	86479.46	23.83	0	-10168	88900	88000	86500	85600	84100	88450	86050	498	26100	5000	66190	100	1	9851241	8492	9.85	1.28	12	0.37	8752.00	67411.00	118400	20240611	-27.20	41850	20230726	105.97	118400	-27.20	20240611	50500	70.69	20240129	118400	-27.20	20240611	41850	105.97	20230726	1.88	N	005180	5000	497 억		2347218	N	N	22	N	00	N
47	20240724	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86400	-700	5	-0.80	2757988800	31892	29.51	87500	87600	85700	113200	61000	87100	86479.02	23.83	0	-9331	88900	88000	86500	85600	84100	88450	86050	498	26100	5000	66190	100	1	9851241	8511	9.87	1.28	12	0.32	8752.00	67411.00	118400	20240611	-27.03	41850	20230726	106.45	118400	-27.03	20240611	50500	71.09	20240129	118400	-27.03	20240611	41850	106.45	20230726	1.88	N	005180	5000	497 억		2347218	N	N	22	N	00	N
48	20240724	100205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86200	-900	5	-1.03	1450504900	16779	15.53	87500	87600	85700	113200	61000	87100	86447.64	23.83	0	-4471	88900	88000	86500	85600	84100	88450	86050	498	26100	5000	66190	100	1	9851241	8492	9.85	1.28	12	0.17	8752.00	67411.00	118400	20240611	-27.20	41850	20230726	105.97	118400	-27.20	20240611	50500	70.69	20240129	118400	-27.20	20240611	41850	105.97	20230726	1.88	N	005180	5000	497 억		2347218	N	N	22	N	00	N
49	20240724	090205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86700	-400	5	-0.46	197962800	2272	2.10	87500	87500	86500	113200	61000	87100	87131.51	23.83	0	-1403	88900	88000	86500	85600	84100	88450	86050	498	26100	5000	66190	100	1	9851241	8541	9.91	1.29	12	0.02	8752.00	67411.00	118400	20240611	-26.77	41850	20230726	107.17	118400	-26.77	20240611	50500	71.68	20240129	118400	-26.77	20240611	41850	107.17	20230726	1.88	N	005180	5000	497 억		2347218	N	N	22	N	00	N
50	20240723	160204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87100	2600	2	3.08	9280553900	107308	227.71	85200	87400	85000	109800	59200	84500	86615.49	23.74	0	13152	86500	85500	84200	83200	81900	86000	83700	498	25300	5000	64220	100	1	9851241	8580	9.95	1.29	12	1.09	8752.00	67411.00	118400	20240611	-26.44	41850	20230726	108.12	118400	-26.44	20240611	50500	72.48	20240129	118400	-26.44	20240611	41850	108.12	20230726	1.90	N	005180	5000	497 억		2339087	N	N	22	N	00	N
51	20240723	150207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86900	2400	2	2.84	8690875200	100524	213.32	85200	87400	85000	109800	59200	84500	86594.04	23.74	0	11211	86500	85500	84200	83200	81900	86000	83700	498	25300	5000	64220	100	1	9851241	8561	9.93	1.29	12	1.02	8752.00	67411.00	118400	20240611	-26.60	41850	20230726	107.65	118400	-26.60	20240611	50500	72.08	20240129	118400	-26.60	20240611	41850	107.65	20230726	1.90	N	005180	5000	497 억		2339087	N	N	111	N	00	N
52	20240723	140202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86500	2000	2	2.37	7246922800	83858	177.95	85200	87400	85000	109800	59200	84500	86583.99	23.74	0	9137	86500	85500	84200	83200	81900	86000	83700	498	25300	5000	64220	100	1	9851241	8521	9.88	1.28	12	0.85	8752.00	67411.00	118400	20240611	-26.94	41850	20230726	106.69	118400	-26.94	20240611	50500	71.29	20240129	118400	-26.94	20240611	41850	106.69	20230726	1.90	N	005180	5000	497 억		2339087	N	N	111	N	00	N
53	20240723	130202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87300	2800	2	3.31	6038815500	69956	148.45	85200	87400	85000	109800	59200	84500	86514.24	23.74	0	5804	86500	85500	84200	83200	81900	86000	83700	498	25300	5000	64220	100	1	9851241	8600	9.97	1.30	12	0.71	8752.00	67411.00	118400	20240611	-26.27	41850	20230726	108.60	118400	-26.27	20240611	50500	72.87	20240129	118400	-26.27	20240611	41850	108.60	20230726	1.90	N	005180	5000	497 억		2339087	N	N	111	N	00	N
54	20240723	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86900	2400	2	2.84	5087363000	59013	125.23	85200	87400	85000	109800	59200	84500	86423.98	23.74	0	3631	86500	85500	84200	83200	81900	86000	83700	498	25300	5000	64220	100	1	9851241	8561	9.93	1.29	12	0.60	8752.00	67411.00	118400	20240611	-26.60	41850	20230726	107.65	118400	-26.60	20240611	50500	72.08	20240129	118400	-26.60	20240611	41850	107.65	20230726	1.90	N	005180	5000	497 억		2339087	N	N	111	N	00	N
55	20240723	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86300	1800	2	2.13	4013835200	46640	98.97	85200	87400	85000	109800	59200	84500	86318.88	23.74	0	1156	86500	85500	84200	83200	81900	86000	83700	498	25300	5000	64220	100	1	9851241	8502	9.86	1.28	12	0.47	8752.00	67411.00	118400	20240611	-27.11	41850	20230726	106.21	118400	-27.11	20240611	50500	70.89	20240129	118400	-27.11	20240611	41850	106.21	20230726	1.90	N	005180	5000	497 억		2339087	N	N	111	N	00	N
56	20240723	100205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87300	2800	2	3.31	2783944500	32416	68.79	85200	87400	85000	109800	59200	84500	86237.76	23.74	0	3473	86500	85500	84200	83200	81900	86000	83700	498	25300	5000	64220	100	1	9851241	8600	9.97	1.30	12	0.33	8752.00	67411.00	118400	20240611	-26.27	41850	20230726	108.60	118400	-26.27	20240611	50500	72.87	20240129	118400	-26.27	20240611	41850	108.60	20230726	1.90	N	005180	5000	497 억		2339087	N	N	111	N	00	N
57	20240723	090204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85800	1300	2	1.54	689840200	8149	17.29	85200	85800	85000	109800	59200	84500	85328.16	23.74	0	344	86500	85500	84200	83200	81900	86000	83700	498	25300	5000	64220	100	1	9851241	8452	9.80	1.27	12	0.08	8752.00	67411.00	118400	20240611	-27.53	41850	20230726	105.02	118400	-27.53	20240611	50500	69.90	20240129	118400	-27.53	20240611	41850	105.02	20230726	1.90	N	005180	5000	497 억		2339087	N	N	111	N	00	N
58	20240722	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84500	500	2	0.60	3929263500	46759	80.38	83700	85200	82900	109200	58800	84000	84031.32	23.76	0	-1830	87733	85866	84633	82766	81533	85250	82150	498	25200	5000	63840	100	1	9851241	8324	9.65	1.25	12	0.47	8752.00	67411.00	118400	20240611	-28.63	41850	20230726	101.91	118400	-28.63	20240611	50500	67.33	20240129	118400	-28.63	20240611	41850	101.91	20230726	1.95	N	005180	5000	497 억		2340798	N	N	111	N	00	N
59	20240722	150204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84800	800	2	0.95	3658749000	43565	74.89	83700	85200	82900	109200	58800	84000	83983.68	23.76	0	-2017	87733	85866	84633	82766	81533	85250	82150	498	25200	5000	63840	100	1	9851241	8354	9.69	1.26	12	0.44	8752.00	67411.00	118400	20240611	-28.38	41850	20230726	102.63	118400	-28.38	20240611	50500	67.92	20240129	118400	-28.38	20240611	41850	102.63	20230726	1.95	N	005180	5000	497 억		2340798	N	N	22	N	00	N
60	20240722	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84400	400	2	0.48	2946694300	35160	60.44	83700	85200	82900	109200	58800	84000	83808.14	23.76	0	-288	87733	85866	84633	82766	81533	85250	82150	498	25200	5000	63840	100	1	9851241	8314	9.64	1.25	12	0.36	8752.00	67411.00	118400	20240611	-28.72	41850	20230726	101.67	118400	-28.72	20240611	50500	67.13	20240129	118400	-28.72	20240611	41850	101.67	20230726	1.95	N	005180	5000	497 억		2340798	N	N	22	N	00	N
61	20240722	130203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83800	-200	5	-0.24	2277715500	27201	46.76	83700	85200	82900	109200	58800	84000	83736.46	23.76	0	-110	87733	85866	84633	82766	81533	85250	82150	498	25200	5000	63840	100	1	9851241	8255	9.57	1.24	12	0.28	8752.00	67411.00	118400	20240611	-29.22	41850	20230726	100.24	118400	-29.22	20240611	50500	65.94	20240129	118400	-29.22	20240611	41850	100.24	20230726	1.95	N	005180	5000	497 억		2340798	N	N	22	N	00	N
62	20240722	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83300	-700	5	-0.83	1973235100	23557	40.49	83700	85200	82900	109200	58800	84000	83764.28	23.76	0	-259	87733	85866	84633	82766	81533	85250	82150	498	25200	5000	63840	100	1	9851241	8206	9.52	1.24	12	0.24	8752.00	67411.00	118400	20240611	-29.65	41850	20230726	99.04	118400	-29.65	20240611	50500	64.95	20240129	118400	-29.65	20240611	41850	99.04	20230726	1.95	N	005180	5000	497 억		2340798	N	N	22	N	00	N
63	20240722	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83300	-700	5	-0.83	1692829600	20183	34.69	83700	85200	82900	109200	58800	84000	83874.03	23.76	0	-532	87733	85866	84633	82766	81533	85250	82150	498	25200	5000	63840	100	1	9851241	8206	9.52	1.24	12	0.20	8752.00	67411.00	118400	20240611	-29.65	41850	20230726	99.04	118400	-29.65	20240611	50500	64.95	20240129	118400	-29.65	20240611	41850	99.04	20230726	1.95	N	005180	5000	497 억		2340798	N	N	22	N	00	N
64	20240722	100203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83500	-500	5	-0.60	1168375600	13899	23.89	83700	85200	83000	109200	58800	84000	84061.85	23.76	0	-1916	87733	85866	84633	82766	81533	85250	82150	498	25200	5000	63840	100	1	9851241	8226	9.54	1.24	12	0.14	8752.00	67411.00	118400	20240611	-29.48	41850	20230726	99.52	118400	-29.48	20240611	50500	65.35	20240129	118400	-29.48	20240611	41850	99.52	20230726	1.95	N	005180	5000	497 억		2340798	N	N	22	N	00	N
65	20240722	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83500	-500	5	-0.60	40936700	490	0.84	83700	83700	83300	109200	58800	84000	83544.29	23.76	0	-48	87733	85866	84633	82766	81533	85250	82150	498	25200	5000	63840	100	1	9851241	8226	9.54	1.24	12	0.00	8752.00	67411.00	118400	20240611	-29.48	41850	20230726	99.52	118400	-29.48	20240611	50500	65.35	20240129	118400	-29.48	20240611	41850	99.52	20230726	1.95	N	005180	5000	497 억		2340798	N	N	22	N	00	N
66	20240719	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84000	-600	5	-0.71	4902513000	57885	64.35	84500	86500	83400	109900	59300	84600	84694.05	23.84	0	-2478	87666	86132	83666	82132	79666	86900	82900	498	25300	5000	64290	100	1	9851241	8275	9.60	1.25	12	0.59	8752.00	67411.00	118400	20240611	-29.05	41850	20230726	100.72	118400	-29.05	20240611	50500	66.34	20240129	118400	-29.05	20240611	41850	100.72	20230726	2.00	N	005180	5000	497 억		2348609	N	N	22	N	00	N
67	20240719	150202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84100	-500	5	-0.59	4515232300	53279	59.23	84500	86500	83400	109900	59300	84600	84746.99	23.84	0	-1686	87666	86132	83666	82132	79666	86900	82900	498	25300	5000	64290	100	1	9851241	8285	9.61	1.25	12	0.54	8752.00	67411.00	118400	20240611	-28.97	41850	20230726	100.96	118400	-28.97	20240611	50500	66.53	20240129	118400	-28.97	20240611	41850	100.96	20230726	2.00	N	005180	5000	497 억		2348609	N	N	166	N	00	N
68	20240719	140203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83800	-800	5	-0.95	3864702200	45525	50.61	84500	86500	83400	109900	59300	84600	84891.97	23.84	0	-1756	87666	86132	83666	82132	79666	86900	82900	498	25300	5000	64290	100	1	9851241	8255	9.57	1.24	12	0.46	8752.00	67411.00	118400	20240611	-29.22	41850	20230726	100.24	118400	-29.22	20240611	50500	65.94	20240129	118400	-29.22	20240611	41850	100.24	20230726	2.00	N	005180	5000	497 억		2348609	N	N	166	N	00	N
69	20240719	130201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84000	-600	5	-0.71	3472659400	40853	45.41	84500	86500	83400	109900	59300	84600	85003.94	23.84	0	-1463	87666	86132	83666	82132	79666	86900	82900	498	25300	5000	64290	100	1	9851241	8275	9.60	1.25	12	0.41	8752.00	67411.00	118400	20240611	-29.05	41850	20230726	100.72	118400	-29.05	20240611	50500	66.34	20240129	118400	-29.05	20240611	41850	100.72	20230726	2.00	N	005180	5000	497 억		2348609	N	N	166	N	00	N
70	20240719	120159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84400	-200	5	-0.24	3114437800	36598	40.68	84500	86500	83400	109900	59300	84600	85098.80	23.84	0	-1302	87666	86132	83666	82132	79666	86900	82900	498	25300	5000	64290	100	1	9851241	8314	9.64	1.25	12	0.37	8752.00	67411.00	118400	20240611	-28.72	41850	20230726	101.67	118400	-28.72	20240611	50500	67.13	20240129	118400	-28.72	20240611	41850	101.67	20230726	2.00	N	005180	5000	497 억		2348609	N	N	166	N	00	N
71	20240719	110201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84200	-400	5	-0.47	2759303600	32373	35.99	84500	86500	83400	109900	59300	84600	85235.03	23.84	0	-1605	87666	86132	83666	82132	79666	86900	82900	498	25300	5000	64290	100	1	9851241	8295	9.62	1.25	12	0.33	8752.00	67411.00	118400	20240611	-28.89	41850	20230726	101.19	118400	-28.89	20240611	50500	66.73	20240129	118400	-28.89	20240611	41850	101.19	20230726	2.00	N	005180	5000	497 억		2348609	N	N	166	N	00	N
72	20240719	100151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85900	1300	2	1.54	1722858300	20146	22.39	84500	86500	83400	109900	59300	84600	85519.36	23.84	0	-209	87666	86132	83666	82132	79666	86900	82900	498	25300	5000	64290	100	1	9851241	8462	9.81	1.27	12	0.20	8752.00	67411.00	118400	20240611	-27.45	41850	20230726	105.26	118400	-27.45	20240611	50500	70.10	20240129	118400	-27.45	20240611	41850	105.26	20230726	2.00	N	005180	5000	497 억		2348609	N	N	166	N	00	N
73	20240719	090212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84400	-200	5	-0.24	30242700	358	0.40	84500	84500	84400	109900	59300	84600	84471.05	23.84	0	41	87666	86132	83666	82132	79666	86900	82900	498	25300	5000	64290	100	1	9851241	8314	9.64	1.25	12	0.00	8752.00	67411.00	118400	20240611	-28.72	41850	20230726	101.67	118400	-28.72	20240611	50500	67.13	20240129	118400	-28.72	20240611	41850	101.67	20230726	2.00	N	005180	5000	497 억		2348609	N	N	166	N	00	N
74	20240718	160200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84600	600	2	0.71	7483435000	89445	110.75	82800	85200	81200	109200	58800	84000	83664.91	23.85	0	2191	87733	85866	84333	82466	80933	85100	81700	498	25200	5000	63840	100	1	9851241	8334	9.67	1.25	12	0.91	8752.00	67411.00	118400	20240611	-28.55	41850	20230726	102.15	118400	-28.55	20240611	50500	67.52	20240129	118400	-28.55	20240611	41850	102.15	20230726	2.02	N	005180	5000	497 억		2349262	N	N	166	N	00	N
75	20240718	150201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84700	700	2	0.83	6889408700	82429	102.06	82800	85200	81200	109200	58800	84000	83579.91	23.85	0	242	87733	85866	84333	82466	80933	85100	81700	498	25200	5000	63840	100	1	9851241	8344	9.68	1.26	12	0.84	8752.00	67411.00	118400	20240611	-28.46	41850	20230726	102.39	118400	-28.46	20240611	50500	67.72	20240129	118400	-28.46	20240611	41850	102.39	20230726	2.02	N	005180	5000	497 억		2349262	N	N	67	N	00	N
76	20240718	140159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84800	800	2	0.95	5404578100	64938	80.41	82800	84800	81200	109200	58800	84000	83226.74	23.85	0	2799	87733	85866	84333	82466	80933	85100	81700	498	25200	5000	63840	100	1	9851241	8354	9.69	1.26	12	0.66	8752.00	67411.00	118400	20240611	-28.38	41850	20230726	102.63	118400	-28.38	20240611	50500	67.92	20240129	118400	-28.38	20240611	41850	102.63	20230726	2.02	N	005180	5000	497 억		2349262	N	N	67	N	00	N
77	20240718	130200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84200	200	2	0.24	4244996300	51199	63.39	82800	84400	81200	109200	58800	84000	82911.70	23.85	0	3223	87733	85866	84333	82466	80933	85100	81700	498	25200	5000	63840	100	1	9851241	8295	9.62	1.25	12	0.52	8752.00	67411.00	118400	20240611	-28.89	41850	20230726	101.19	118400	-28.89	20240611	50500	66.73	20240129	118400	-28.89	20240611	41850	101.19	20230726	2.02	N	005180	5000	497 억		2349262	N	N	67	N	00	N
78	20240718	120200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84200	200	2	0.24	3883655000	46902	58.07	82800	84400	81200	109200	58800	84000	82803.61	23.85	0	3988	87733	85866	84333	82466	80933	85100	81700	498	25200	5000	63840	100	1	9851241	8295	9.62	1.25	12	0.48	8752.00	67411.00	118400	20240611	-28.89	41850	20230726	101.19	118400	-28.89	20240611	50500	66.73	20240129	118400	-28.89	20240611	41850	101.19	20230726	2.02	N	005180	5000	497 억		2349262	N	N	67	N	00	N
79	20240718	110200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83700	-300	5	-0.36	3261446200	39499	48.91	82800	84000	81200	109200	58800	84000	82570.35	23.85	0	4572	87733	85866	84333	82466	80933	85100	81700	498	25200	5000	63840	100	1	9851241	8245	9.56	1.24	12	0.40	8752.00	67411.00	118400	20240611	-29.31	41850	20230726	100.00	118400	-29.31	20240611	50500	65.74	20240129	118400	-29.31	20240611	41850	100.00	20230726	2.02	N	005180	5000	497 억		2349262	N	N	67	N	00	N
80	20240718	100200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	82400	-1600	5	-1.90	2153809000	26180	32.42	82800	83800	81200	109200	58800	84000	82269.25	23.85	0	3713	87733	85866	84333	82466	80933	85100	81700	498	25200	5000	63840	100	1	9851241	8117	9.41	1.22	12	0.27	8752.00	67411.00	118400	20240611	-30.41	41850	20230726	96.89	118400	-30.41	20240611	50500	63.17	20240129	118400	-30.41	20240611	41850	96.89	20230726	2.02	N	005180	5000	497 억		2349262	N	N	67	N	00	N
81	20240718	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	82500	-1500	5	-1.79	325605300	3955	4.90	82800	83800	82000	109200	58800	84000	82327.51	23.85	0	-875	87733	85866	84333	82466	80933	85100	81700	498	25200	5000	63840	100	1	9851241	8127	9.43	1.22	12	0.04	8752.00	67411.00	118400	20240611	-30.32	41850	20230726	97.13	118400	-30.32	20240611	50500	63.37	20240129	118400	-30.32	20240611	41850	97.13	20230726	2.02	N	005180	5000	497 억		2349262	N	N	67	N	00	N
82	20240717	160205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84000	-1400	5	-1.64	6736454900	80233	94.02	86200	86200	82800	111000	59800	85400	83961.15	23.69	0	-1878	88333	86866	85433	83966	82533	86150	83250	498	25600	5000	64900	100	1	9851241	8275	9.60	1.25	12	0.81	8752.00	67411.00	118400	20240611	-29.05	41850	20230726	100.72	118400	-29.05	20240611	50500	66.34	20240129	118400	-29.05	20240611	41850	100.72	20230726	1.99	N	005180	5000	497 억		2333652	N	N	67	N	00	N
83	20240717	150206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84300	-1100	5	-1.29	6475467100	77128	90.38	86200	86200	82800	111000	59800	85400	83957.41	23.69	0	-894	88333	86866	85433	83966	82533	86150	83250	498	25600	5000	64900	100	1	9851241	8305	9.63	1.25	12	0.78	8752.00	67411.00	118400	20240611	-28.80	41850	20230726	101.43	118400	-28.80	20240611	50500	66.93	20240129	118400	-28.80	20240611	41850	101.43	20230726	1.99	N	005180	5000	497 억		2333652	N	N	41	N	00	N
84	20240717	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85200	-200	5	-0.23	5537774500	66007	77.35	86200	86200	82800	111000	59800	85400	83896.78	23.69	0	834	88333	86866	85433	83966	82533	86150	83250	498	25600	5000	64900	100	1	9851241	8393	9.73	1.26	12	0.67	8752.00	67411.00	118400	20240611	-28.04	41850	20230726	103.58	118400	-28.04	20240611	50500	68.71	20240129	118400	-28.04	20240611	41850	103.58	20230726	1.99	N	005180	5000	497 억		2333652	N	N	41	N	00	N
85	20240717	130206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84700	-700	5	-0.82	4766425500	56926	66.71	86200	86200	82800	111000	59800	85400	83730.20	23.69	0	2905	88333	86866	85433	83966	82533	86150	83250	498	25600	5000	64900	100	1	9851241	8344	9.68	1.26	12	0.58	8752.00	67411.00	118400	20240611	-28.46	41850	20230726	102.39	118400	-28.46	20240611	50500	67.72	20240129	118400	-28.46	20240611	41850	102.39	20230726	1.99	N	005180	5000	497 억		2333652	N	N	41	N	00	N
86	20240717	120206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83700	-1700	5	-1.99	4088428500	48864	57.26	86200	86200	82800	111000	59800	85400	83669.54	23.69	0	200	88333	86866	85433	83966	82533	86150	83250	498	25600	5000	64900	100	1	9851241	8245	9.56	1.24	12	0.50	8752.00	67411.00	118400	20240611	-29.31	41850	20230726	100.00	118400	-29.31	20240611	50500	65.74	20240129	118400	-29.31	20240611	41850	100.00	20230726	1.99	N	005180	5000	497 억		2333652	N	N	41	N	00	N
87	20240717	110206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	83700	-1700	5	-1.99	3497502100	41794	48.98	86200	86200	82800	111000	59800	85400	83684.31	23.69	0	-1357	88333	86866	85433	83966	82533	86150	83250	498	25600	5000	64900	100	1	9851241	8245	9.56	1.24	12	0.42	8752.00	67411.00	118400	20240611	-29.31	41850	20230726	100.00	118400	-29.31	20240611	50500	65.74	20240129	118400	-29.31	20240611	41850	100.00	20230726	1.99	N	005180	5000	497 억		2333652	N	N	41	N	00	N
88	20240717	100205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84200	-1200	5	-1.41	1369650800	16266	19.06	86200	86200	83600	111000	59800	85400	84203.30	23.69	0	-415	88333	86866	85433	83966	82533	86150	83250	498	25600	5000	64900	100	1	9851241	8295	9.62	1.25	12	0.17	8752.00	67411.00	118400	20240611	-28.89	41850	20230726	101.19	118400	-28.89	20240611	50500	66.73	20240129	118400	-28.89	20240611	41850	101.19	20230726	1.99	N	005180	5000	497 억		2333652	N	N	41	N	00	N
89	20240717	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85400	0	3	0.00	79082800	924	1.08	86200	86200	85300	111000	59800	85400	85587.45	23.69	0	-235	88333	86866	85433	83966	82533	86150	83250	498	25600	5000	64900	100	1	9851241	8413	9.76	1.27	12	0.01	8752.00	67411.00	118400	20240611	-27.87	41850	20230726	104.06	118400	-27.87	20240611	50500	69.11	20240129	118400	-27.87	20240611	41850	104.06	20230726	1.99	N	005180	5000	497 억		2333652	N	N	41	N	00	N
90	20240716	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85400	-1500	5	-1.73	7244401300	85145	138.71	86900	86900	84000	112900	60900	86900	85082.17	23.54	0	-2604	89100	88000	86700	85600	84300	88550	86150	498	26000	5000	66040	100	1	9851241	8413	9.76	1.27	12	0.86	8752.00	67411.00	118400	20240611	-27.87	41850	20230726	104.06	118400	-27.87	20240611	50500	69.11	20240129	118400	-27.87	20240611	41850	104.06	20230726	2.04	N	005180	5000	497 억		2319432	N	N	41	N	00	N
91	20240716	150208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85500	-1400	5	-1.61	6636122800	78018	127.10	86900	86900	84000	112900	60900	86900	85058.73	23.54	0	-3335	89100	88000	86700	85600	84300	88550	86150	498	26000	5000	66040	100	1	9851241	8423	9.77	1.27	12	0.79	8752.00	67411.00	118400	20240611	-27.79	41850	20230726	104.30	118400	-27.79	20240611	50500	69.31	20240129	118400	-27.79	20240611	41850	104.30	20230726	2.04	N	005180	5000	497 억		2319432	N	N	5	N	00	N
92	20240716	140207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85200	-1700	5	-1.96	5734509700	67474	109.92	86900	86900	84000	112900	60900	86900	84988.27	23.54	0	-3104	89100	88000	86700	85600	84300	88550	86150	498	26000	5000	66040	100	1	9851241	8393	9.73	1.26	12	0.68	8752.00	67411.00	118400	20240611	-28.04	41850	20230726	103.58	118400	-28.04	20240611	50500	68.71	20240129	118400	-28.04	20240611	41850	103.58	20230726	2.04	N	005180	5000	497 억		2319432	N	N	5	N	00	N
93	20240716	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84400	-2500	5	-2.88	5093632600	59931	97.64	86900	86900	84000	112900	60900	86900	84991.43	23.54	0	-4740	89100	88000	86700	85600	84300	88550	86150	498	26000	5000	66040	100	1	9851241	8314	9.64	1.25	12	0.61	8752.00	67411.00	118400	20240611	-28.72	41850	20230726	101.67	118400	-28.72	20240611	50500	67.13	20240129	118400	-28.72	20240611	41850	101.67	20230726	2.04	N	005180	5000	497 억		2319432	N	N	5	N	00	N
94	20240716	120207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	84300	-2600	5	-2.99	4059803300	47663	77.65	86900	86900	84300	112900	60900	86900	85177.03	23.54	0	-6139	89100	88000	86700	85600	84300	88550	86150	498	26000	5000	66040	100	1	9851241	8305	9.63	1.25	12	0.48	8752.00	67411.00	118400	20240611	-28.80	41850	20230726	101.43	118400	-28.80	20240611	50500	66.93	20240129	118400	-28.80	20240611	41850	101.43	20230726	2.04	N	005180	5000	497 억		2319432	N	N	5	N	00	N
95	20240716	110207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85000	-1900	5	-2.19	3267982000	38296	62.39	86900	86900	84400	112900	60900	86900	85334.57	23.54	0	-5502	89100	88000	86700	85600	84300	88550	86150	498	26000	5000	66040	100	1	9851241	8374	9.71	1.26	12	0.39	8752.00	67411.00	118400	20240611	-28.21	41850	20230726	103.11	118400	-28.21	20240611	50500	68.32	20240129	118400	-28.21	20240611	41850	103.11	20230726	2.04	N	005180	5000	497 억		2319432	N	N	5	N	00	N
96	20240716	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	85500	-1400	5	-1.61	1713050600	19950	32.50	86900	86900	85300	112900	60900	86900	85866.89	23.54	0	-3445	89100	88000	86700	85600	84300	88550	86150	498	26000	5000	66040	100	1	9851241	8423	9.77	1.27	12	0.20	8752.00	67411.00	118400	20240611	-27.79	41850	20230726	104.30	118400	-27.79	20240611	50500	69.31	20240129	118400	-27.79	20240611	41850	104.30	20230726	2.04	N	005180	5000	497 억		2319432	N	N	5	N	00	N
97	20240716	090205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86500	-400	5	-0.46	70671800	815	1.33	86900	86900	86200	112900	60900	86900	86712.48	23.54	0	-517	89100	88000	86700	85600	84300	88550	86150	498	26000	5000	66040	100	1	9851241	8521	9.88	1.28	12	0.01	8752.00	67411.00	118400	20240611	-26.94	41850	20230726	106.69	118400	-26.94	20240611	50500	71.29	20240129	118400	-26.94	20240611	41850	106.69	20230726	2.04	N	005180	5000	497 억		2319432	N	N	5	N	00	N
98	20240715	160204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86900	700	2	0.81	5290865900	60913	52.61	86100	87800	85400	112000	60400	86200	86859.36	23.54	0	-49	89533	87866	86933	85266	84333	87400	84800	498	25800	5000	65510	100	1	9851241	8561	9.93	1.29	12	0.62	8752.00	67411.00	118400	20240611	-26.60	41850	20230726	107.65	118400	-26.60	20240611	50500	72.08	20240129	118400	-26.60	20240611	41850	107.65	20230726	1.98	N	005180	5000	497 억		2319161	N	N	5	N	00	N
99	20240715	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87100	900	2	1.04	4847472800	55814	48.20	86100	87800	85400	112000	60400	86200	86850.48	23.54	0	-753	89533	87866	86933	85266	84333	87400	84800	498	25800	5000	65510	100	1	9851241	8580	9.95	1.29	12	0.57	8752.00	67411.00	118400	20240611	-26.44	41850	20230726	108.12	118400	-26.44	20240611	50500	72.48	20240129	118400	-26.44	20240611	41850	108.12	20230726	1.98	N	005180	5000	497 억		2319161	N	N	49	N	00	N
100	20240715	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87100	900	2	1.04	4355310600	50155	43.32	86100	87800	85400	112000	60400	86200	86837.02	23.54	0	-694	89533	87866	86933	85266	84333	87400	84800	498	25800	5000	65510	100	1	9851241	8580	9.95	1.29	12	0.51	8752.00	67411.00	118400	20240611	-26.44	41850	20230726	108.12	118400	-26.44	20240611	50500	72.48	20240129	118400	-26.44	20240611	41850	108.12	20230726	1.98	N	005180	5000	497 억		2319161	N	N	49	N	00	N
101	20240715	130205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87100	900	2	1.04	3912834700	45071	38.93	86100	87800	85400	112000	60400	86200	86814.91	23.54	0	-124	89533	87866	86933	85266	84333	87400	84800	498	25800	5000	65510	100	1	9851241	8580	9.95	1.29	12	0.46	8752.00	67411.00	118400	20240611	-26.44	41850	20230726	108.12	118400	-26.44	20240611	50500	72.48	20240129	118400	-26.44	20240611	41850	108.12	20230726	1.98	N	005180	5000	497 억		2319161	N	N	49	N	00	N
102	20240715	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87500	1300	2	1.51	3087207000	35631	30.77	86100	87500	85400	112000	60400	86200	86643.85	23.54	0	991	89533	87866	86933	85266	84333	87400	84800	498	25800	5000	65510	100	1	9851241	8620	10.00	1.30	12	0.36	8752.00	67411.00	118400	20240611	-26.10	41850	20230726	109.08	118400	-26.10	20240611	50500	73.27	20240129	118400	-26.10	20240611	41850	109.08	20230726	1.98	N	005180	5000	497 억		2319161	N	N	49	N	00	N
103	20240715	110205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87000	800	2	0.93	2422459800	28012	24.19	86100	87200	85400	112000	60400	86200	86479.36	23.54	0	662	89533	87866	86933	85266	84333	87400	84800	498	25800	5000	65510	100	1	9851241	8571	9.94	1.29	12	0.28	8752.00	67411.00	118400	20240611	-26.52	41850	20230726	107.89	118400	-26.52	20240611	50500	72.28	20240129	118400	-26.52	20240611	41850	107.89	20230726	1.98	N	005180	5000	497 억		2319161	N	N	49	N	00	N
104	20240715	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87100	900	2	1.04	1733398700	20078	17.34	86100	87200	85400	112000	60400	86200	86333.24	23.54	0	593	89533	87866	86933	85266	84333	87400	84800	498	25800	5000	65510	100	1	9851241	8580	9.95	1.29	12	0.20	8752.00	67411.00	118400	20240611	-26.44	41850	20230726	108.12	118400	-26.44	20240611	50500	72.48	20240129	118400	-26.44	20240611	41850	108.12	20230726	1.98	N	005180	5000	497 억		2319161	N	N	49	N	00	N
105	20240715	090206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86100	-100	5	-0.12	127799400	1485	1.28	86100	86300	85900	112000	60400	86200	86060.20	23.54	0	-447	89533	87866	86933	85266	84333	87400	84800	498	25800	5000	65510	100	1	9851241	8482	9.84	1.28	12	0.02	8752.00	67411.00	118400	20240611	-27.28	41850	20230726	105.73	118400	-27.28	20240611	50500	70.50	20240129	118400	-27.28	20240611	41850	105.73	20230726	1.98	N	005180	5000	497 억		2319161	N	N	49	N	00	N
106	20240712	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86200	-2800	5	-3.15	9968665200	114586	89.00	88600	88600	86000	115700	62300	89000	86997.81	23.31	0	33470	94466	91732	89766	87032	85066	90750	86050	498	26700	5000	67640	100	1	9851241	8492	9.85	1.28	12	1.16	8752.00	67411.00	118400	20240611	-27.20	41850	20230726	105.97	118400	-27.20	20240611	50500	70.69	20240129	118400	-27.20	20240611	41850	105.97	20230726	1.93	N	005180	5000	497 억		2296140	N	N	49	N	00	N
107	20240712	150204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86500	-2500	5	-2.81	9055322100	103990	80.77	88600	88600	86100	115700	62300	89000	87078.76	23.31	0	31780	94466	91732	89766	87032	85066	90750	86050	498	26700	5000	67640	100	1	9851241	8521	9.88	1.28	12	1.06	8752.00	67411.00	118400	20240611	-26.94	41850	20230726	106.69	118400	-26.94	20240611	50500	71.29	20240129	118400	-26.94	20240611	41850	106.69	20230726	1.93	N	005180	5000	497 억		2296140	N	N	3	N	00	N
108	20240712	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86400	-2600	5	-2.92	7702425600	88356	68.63	88600	88600	86100	115700	62300	89000	87174.88	23.31	0	26806	94466	91732	89766	87032	85066	90750	86050	498	26700	5000	67640	100	1	9851241	8511	9.87	1.28	12	0.90	8752.00	67411.00	118400	20240611	-27.03	41850	20230726	106.45	118400	-27.03	20240611	50500	71.09	20240129	118400	-27.03	20240611	41850	106.45	20230726	1.93	N	005180	5000	497 억		2296140	N	N	3	N	00	N
109	20240712	130205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	86700	-2300	5	-2.58	5871831400	67185	52.19	88600	88600	86500	115700	62300	89000	87397.93	23.31	0	19452	94466	91732	89766	87032	85066	90750	86050	498	26700	5000	67640	100	1	9851241	8541	9.91	1.29	12	0.68	8752.00	67411.00	118400	20240611	-26.77	41850	20230726	107.17	118400	-26.77	20240611	50500	71.68	20240129	118400	-26.77	20240611	41850	107.17	20230726	1.93	N	005180	5000	497 억		2296140	N	N	3	N	00	N
110	20240712	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87100	-1900	5	-2.13	4271551300	48755	37.87	88600	88600	86700	115700	62300	89000	87612.55	23.31	0	12960	94466	91732	89766	87032	85066	90750	86050	498	26700	5000	67640	100	1	9851241	8580	9.95	1.29	12	0.49	8752.00	67411.00	118400	20240611	-26.44	41850	20230726	108.12	118400	-26.44	20240611	50500	72.48	20240129	118400	-26.44	20240611	41850	108.12	20230726	1.93	N	005180	5000	497 억		2296140	N	N	3	N	00	N
111	20240712	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87400	-1600	5	-1.80	3157570300	35956	27.93	88600	88600	87100	115700	62300	89000	87817.59	23.31	0	9951	94466	91732	89766	87032	85066	90750	86050	498	26700	5000	67640	100	1	9851241	8610	9.99	1.30	12	0.36	8752.00	67411.00	118400	20240611	-26.18	41850	20230726	108.84	118400	-26.18	20240611	50500	73.07	20240129	118400	-26.18	20240611	41850	108.84	20230726	1.93	N	005180	5000	497 억		2296140	N	N	3	N	00	N
112	20240712	100205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87400	-1600	5	-1.80	2217227300	25206	19.58	88600	88600	87100	115700	62300	89000	87964.23	23.31	0	6665	94466	91732	89766	87032	85066	90750	86050	498	26700	5000	67640	100	1	9851241	8610	9.99	1.30	12	0.26	8752.00	67411.00	118400	20240611	-26.18	41850	20230726	108.84	118400	-26.18	20240611	50500	73.07	20240129	118400	-26.18	20240611	41850	108.84	20230726	1.93	N	005180	5000	497 억		2296140	N	N	3	N	00	N
113	20240712	090204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88400	-600	5	-0.67	108790800	1229	0.95	88600	88600	88100	115700	62300	89000	88519.38	23.31	0	569	94466	91732	89766	87032	85066	90750	86050	498	26700	5000	67640	100	1	9851241	8708	10.10	1.31	12	0.01	8752.00	67411.00	118400	20240611	-25.34	41850	20230726	111.23	118400	-25.34	20240611	50500	75.05	20240129	118400	-25.34	20240611	41850	111.23	20230726	1.93	N	005180	5000	497 억		2296140	N	N	3	N	00	N
114	20240711	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89000	-3000	5	-3.26	11510603000	127897	113.53	92200	92500	87800	119600	64400	92000	90001.22	23.50	0	-14496	94933	93466	90633	89166	86333	94200	89900	498	27600	5000	69920	100	1	9851241	8768	10.17	1.32	12	1.30	8752.00	67411.00	118400	20240611	-24.83	41850	20230726	112.66	118400	-24.83	20240611	50500	76.24	20240129	118400	-24.83	20240611	41850	112.66	20230726	1.91	N	005180	5000	497 억		2315355	N	N	3	N	00	N
115	20240711	150204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88600	-3400	5	-3.70	10627698000	117942	104.69	92200	92500	87800	119600	64400	92000	90108.73	23.50	0	-12768	94933	93466	90633	89166	86333	94200	89900	498	27600	5000	69920	100	1	9851241	8728	10.12	1.31	12	1.20	8752.00	67411.00	118400	20240611	-25.17	41850	20230726	111.71	118400	-25.17	20240611	50500	75.45	20240129	118400	-25.17	20240611	41850	111.71	20230726	1.91	N	005180	5000	497 억		2315355	N	N	82	N	00	N
116	20240711	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88700	-3300	5	-3.59	8403342500	92745	82.33	92200	92500	88600	119600	64400	92000	90606.21	23.50	0	-13459	94933	93466	90633	89166	86333	94200	89900	498	27600	5000	69920	100	1	9851241	8738	10.13	1.32	12	0.94	8752.00	67411.00	118400	20240611	-25.08	41850	20230726	111.95	118400	-25.08	20240611	50500	75.64	20240129	118400	-25.08	20240611	41850	111.95	20230726	1.91	N	005180	5000	497 억		2315355	N	N	82	N	00	N
117	20240711	130204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89900	-2100	5	-2.28	6775150400	74510	66.14	92200	92500	89200	119600	64400	92000	90928.69	23.50	0	-11305	94933	93466	90633	89166	86333	94200	89900	498	27600	5000	69920	100	1	9851241	8856	10.27	1.33	12	0.76	8752.00	67411.00	118400	20240611	-24.07	41850	20230726	114.81	118400	-24.07	20240611	50500	78.02	20240129	118400	-24.07	20240611	41850	114.81	20230726	1.91	N	005180	5000	497 억		2315355	N	N	82	N	00	N
118	20240711	120205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89900	-2100	5	-2.28	5782782300	63444	56.32	92200	92500	89800	119600	64400	92000	91147.15	23.50	0	-8608	94933	93466	90633	89166	86333	94200	89900	498	27600	5000	69920	100	1	9851241	8856	10.27	1.33	12	0.64	8752.00	67411.00	118400	20240611	-24.07	41850	20230726	114.81	118400	-24.07	20240611	50500	78.02	20240129	118400	-24.07	20240611	41850	114.81	20230726	1.91	N	005180	5000	497 억		2315355	N	N	82	N	00	N
119	20240711	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90400	-1600	5	-1.74	4695916700	51368	45.60	92200	92500	90200	119600	64400	92000	91416.59	23.50	0	-6275	94933	93466	90633	89166	86333	94200	89900	498	27600	5000	69920	100	1	9851241	8906	10.33	1.34	12	0.52	8752.00	67411.00	118400	20240611	-23.65	41850	20230726	116.01	118400	-23.65	20240611	50500	79.01	20240129	118400	-23.65	20240611	41850	116.01	20230726	1.91	N	005180	5000	497 억		2315355	N	N	82	N	00	N
120	20240711	100203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	92000	0	3	0.00	2377436500	25999	23.08	92200	92500	90600	119600	64400	92000	91442.31	23.50	0	-879	94933	93466	90633	89166	86333	94200	89900	498	27600	5000	69920	100	1	9851241	9063	10.51	1.36	12	0.26	8752.00	67411.00	118400	20240611	-22.30	41850	20230726	119.83	118400	-22.30	20240611	50500	82.18	20240129	118400	-22.30	20240611	41850	119.83	20230726	1.91	N	005180	5000	497 억		2315355	N	N	82	N	00	N
121	20240711	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91500	-500	5	-0.54	214773400	2335	2.07	92200	92300	91300	119600	64400	92000	91979.61	23.50	0	-1527	94933	93466	90633	89166	86333	94200	89900	498	27600	5000	69920	100	1	9851241	9014	10.45	1.36	12	0.02	8752.00	67411.00	118400	20240611	-22.72	41850	20230726	118.64	118400	-22.72	20240611	50500	81.19	20240129	118400	-22.72	20240611	41850	118.64	20230726	1.91	N	005180	5000	497 억		2315355	N	N	82	N	00	N
122	20240710	160204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	92000	1900	2	2.11	10040151800	111622	184.26	90000	92100	87800	117100	63100	90100	89940.53	23.69	0	-29873	91433	90766	90033	89366	88633	90400	89000	498	27000	5000	68470	100	1	9851241	9063	10.51	1.36	12	1.13	8752.00	67411.00	118400	20240611	-22.30	41850	20230726	119.83	118400	-22.30	20240611	50500	82.18	20240129	118400	-22.30	20240611	41850	119.83	20230726	1.88	N	005180	5000	497 억		2333985	N	N	82	N	00	N
123	20240710	150204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91100	1000	2	1.11	8184330500	91387	150.86	90000	91400	87800	117100	63100	90100	89556.81	23.69	0	-21811	91433	90766	90033	89366	88633	90400	89000	498	27000	5000	68470	100	1	9851241	8974	10.41	1.35	12	0.93	8752.00	67411.00	118400	20240611	-23.06	41850	20230726	117.68	118400	-23.06	20240611	50500	80.40	20240129	118400	-23.06	20240611	41850	117.68	20230726	1.88	N	005180	5000	497 억		2333985	N	N	3	N	00	N
124	20240710	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89900	-200	5	-0.22	5287915800	59424	98.10	90000	90200	87800	117100	63100	90100	88986.10	23.69	0	-12000	91433	90766	90033	89366	88633	90400	89000	498	27000	5000	68470	100	1	9851241	8856	10.27	1.33	12	0.60	8752.00	67411.00	118400	20240611	-24.07	41850	20230726	114.81	118400	-24.07	20240611	50500	78.02	20240129	118400	-24.07	20240611	41850	114.81	20230726	1.88	N	005180	5000	497 억		2333985	N	N	3	N	00	N
125	20240710	130204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89400	-700	5	-0.78	4009097500	45122	74.49	90000	90200	87800	117100	63100	90100	88850.03	23.69	0	-10529	91433	90766	90033	89366	88633	90400	89000	498	27000	5000	68470	100	1	9851241	8807	10.21	1.33	12	0.46	8752.00	67411.00	118400	20240611	-24.49	41850	20230726	113.62	118400	-24.49	20240611	50500	77.03	20240129	118400	-24.49	20240611	41850	113.62	20230726	1.88	N	005180	5000	497 억		2333985	N	N	3	N	00	N
126	20240710	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88200	-1900	5	-2.11	2903664900	32624	53.85	90000	90200	88200	117100	63100	90100	89003.78	23.69	0	-9546	91433	90766	90033	89366	88633	90400	89000	498	27000	5000	68470	100	1	9851241	8689	10.08	1.31	12	0.33	8752.00	67411.00	118400	20240611	-25.51	41850	20230726	110.75	118400	-25.51	20240611	50500	74.65	20240129	118400	-25.51	20240611	41850	110.75	20230726	1.88	N	005180	5000	497 억		2333985	N	N	3	N	00	N
127	20240710	110205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88900	-1200	5	-1.33	1841377000	20619	34.04	90000	90200	88800	117100	63100	90100	89304.67	23.69	0	-3541	91433	90766	90033	89366	88633	90400	89000	498	27000	5000	68470	100	1	9851241	8758	10.16	1.32	12	0.21	8752.00	67411.00	118400	20240611	-24.92	41850	20230726	112.43	118400	-24.92	20240611	50500	76.04	20240129	118400	-24.92	20240611	41850	112.43	20230726	1.88	N	005180	5000	497 억		2333985	N	N	3	N	00	N
128	20240710	100203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89200	-900	5	-1.00	1301581500	14564	24.04	90000	90200	88800	117100	63100	90100	89369.53	23.69	0	-1395	91433	90766	90033	89366	88633	90400	89000	498	27000	5000	68470	100	1	9851241	8787	10.19	1.32	12	0.15	8752.00	67411.00	118400	20240611	-24.66	41850	20230726	113.14	118400	-24.66	20240611	50500	76.63	20240129	118400	-24.66	20240611	41850	113.14	20230726	1.88	N	005180	5000	497 억		2333985	N	N	3	N	00	N
129	20240710	090204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90200	100	2	0.11	114160600	1269	2.09	90000	90200	89300	117100	63100	90100	89960.52	23.69	0	-60	91433	90766	90033	89366	88633	90400	89000	498	27000	5000	68470	100	1	9851241	8886	10.31	1.34	12	0.01	8752.00	67411.00	118400	20240611	-23.82	41850	20230726	115.53	118400	-23.82	20240611	50500	78.61	20240129	118400	-23.82	20240611	41850	115.53	20230726	1.88	N	005180	5000	497 억		2333985	N	N	3	N	00	N
130	20240709	160204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90100	500	2	0.56	5418101400	60290	64.07	90300	90700	89300	116400	62800	89600	89867.15	23.79	0	-17299	92333	90966	89033	87666	85733	91650	88350	498	26800	5000	68090	100	1	9851241	8876	10.29	1.34	12	0.61	8752.00	67411.00	118400	20240611	-23.90	41850	20230726	115.29	118400	-23.90	20240611	50500	78.42	20240129	118400	-23.90	20240611	41850	115.29	20230726	1.92	N	005180	5000	497 억		2343912	N	N	3	N	00	N
131	20240709	150204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90200	600	2	0.67	5006850700	55724	59.22	90300	90700	89300	116400	62800	89600	89850.88	23.79	0	-16044	92333	90966	89033	87666	85733	91650	88350	498	26800	5000	68090	100	1	9851241	8886	10.31	1.34	12	0.57	8752.00	67411.00	118400	20240611	-23.82	41850	20230726	115.53	118400	-23.82	20240611	50500	78.61	20240129	118400	-23.82	20240611	41850	115.53	20230726	1.92	N	005180	5000	497 억		2343912	N	N	13	N	00	N
132	20240709	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90000	400	2	0.45	4289844700	47770	50.77	90300	90700	89300	116400	62800	89600	89802.07	23.79	0	-13515	92333	90966	89033	87666	85733	91650	88350	498	26800	5000	68090	100	1	9851241	8866	10.28	1.34	12	0.48	8752.00	67411.00	118400	20240611	-23.99	41850	20230726	115.05	118400	-23.99	20240611	50500	78.22	20240129	118400	-23.99	20240611	41850	115.05	20230726	1.92	N	005180	5000	497 억		2343912	N	N	13	N	00	N
133	20240709	130203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90100	500	2	0.56	3500942500	38989	41.43	90300	90700	89300	116400	62800	89600	89793.08	23.79	0	-9055	92333	90966	89033	87666	85733	91650	88350	498	26800	5000	68090	100	1	9851241	8876	10.29	1.34	12	0.40	8752.00	67411.00	118400	20240611	-23.90	41850	20230726	115.29	118400	-23.90	20240611	50500	78.42	20240129	118400	-23.90	20240611	41850	115.29	20230726	1.92	N	005180	5000	497 억		2343912	N	N	13	N	00	N
134	20240709	120204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89800	200	2	0.22	3005000000	33472	35.57	90300	90700	89300	116400	62800	89600	89776.53	23.79	0	-6764	92333	90966	89033	87666	85733	91650	88350	498	26800	5000	68090	100	1	9851241	8846	10.26	1.33	12	0.34	8752.00	67411.00	118400	20240611	-24.16	41850	20230726	114.58	118400	-24.16	20240611	50500	77.82	20240129	118400	-24.16	20240611	41850	114.58	20230726	1.92	N	005180	5000	497 억		2343912	N	N	13	N	00	N
135	20240709	110204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90100	500	2	0.56	2368888300	26395	28.05	90300	90700	89300	116400	62800	89600	89747.62	23.79	0	-4178	92333	90966	89033	87666	85733	91650	88350	498	26800	5000	68090	100	1	9851241	8876	10.29	1.34	12	0.27	8752.00	67411.00	118400	20240611	-23.90	41850	20230726	115.29	118400	-23.90	20240611	50500	78.42	20240129	118400	-23.90	20240611	41850	115.29	20230726	1.92	N	005180	5000	497 억		2343912	N	N	13	N	00	N
136	20240709	100203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89700	100	2	0.11	1452853900	16190	17.21	90300	90700	89300	116400	62800	89600	89737.73	23.79	0	-1944	92333	90966	89033	87666	85733	91650	88350	498	26800	5000	68090	100	1	9851241	8837	10.25	1.33	12	0.16	8752.00	67411.00	118400	20240611	-24.24	41850	20230726	114.34	118400	-24.24	20240611	50500	77.62	20240129	118400	-24.24	20240611	41850	114.34	20230726	1.92	N	005180	5000	497 억		2343912	N	N	13	N	00	N
137	20240709	090204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89900	300	2	0.33	336406700	3727	3.96	90300	90700	89600	116400	62800	89600	90262.06	23.79	0	-879	92333	90966	89033	87666	85733	91650	88350	498	26800	5000	68090	100	1	9851241	8856	10.27	1.33	12	0.04	8752.00	67411.00	118400	20240611	-24.07	41850	20230726	114.81	118400	-24.07	20240611	50500	78.02	20240129	118400	-24.07	20240611	41850	114.81	20230726	1.92	N	005180	5000	497 억		2343912	N	N	13	N	00	N
138	20240708	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89600	1600	2	1.82	8359706000	93737	106.97	88000	90400	87100	114400	61600	88000	89182.56	23.84	0	-6122	90400	89200	87900	86700	85400	88550	86050	498	26400	5000	66880	100	1	9851241	8827	10.24	1.33	12	0.95	8752.00	67411.00	118400	20240611	-24.32	41850	20230726	114.10	118400	-24.32	20240611	50500	77.43	20240129	118400	-24.32	20240611	41850	114.10	20230726	1.87	N	005180	5000	497 억		2348429	N	N	13	N	00	N
139	20240708	150203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89400	1400	2	1.59	7933725700	88968	101.53	88000	90400	87100	114400	61600	88000	89175.14	23.84	0	-6757	90400	89200	87900	86700	85400	88550	86050	498	26400	5000	66880	100	1	9851241	8807	10.21	1.33	12	0.90	8752.00	67411.00	118400	20240611	-24.49	41850	20230726	113.62	118400	-24.49	20240611	50500	77.03	20240129	118400	-24.49	20240611	41850	113.62	20230726	1.87	N	005180	5000	497 억		2348429	N	N	351	N	00	N
140	20240708	140204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89600	1600	2	1.82	7012790000	78660	89.77	88000	90400	87100	114400	61600	88000	89153.29	23.84	0	-7933	90400	89200	87900	86700	85400	88550	86050	498	26400	5000	66880	100	1	9851241	8827	10.24	1.33	12	0.80	8752.00	67411.00	118400	20240611	-24.32	41850	20230726	114.10	118400	-24.32	20240611	50500	77.43	20240129	118400	-24.32	20240611	41850	114.10	20230726	1.87	N	005180	5000	497 억		2348429	N	N	351	N	00	N
141	20240708	130203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89700	1700	2	1.93	6513043700	73092	83.41	88000	90400	87100	114400	61600	88000	89107.58	23.84	0	-7047	90400	89200	87900	86700	85400	88550	86050	498	26400	5000	66880	100	1	9851241	8837	10.25	1.33	12	0.74	8752.00	67411.00	118400	20240611	-24.24	41850	20230726	114.34	118400	-24.24	20240611	50500	77.62	20240129	118400	-24.24	20240611	41850	114.34	20230726	1.87	N	005180	5000	497 억		2348429	N	N	351	N	00	N
142	20240708	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89700	1700	2	1.93	6112855700	68627	78.32	88000	90400	87100	114400	61600	88000	89073.74	23.84	0	-6214	90400	89200	87900	86700	85400	88550	86050	498	26400	5000	66880	100	1	9851241	8837	10.25	1.33	12	0.70	8752.00	67411.00	118400	20240611	-24.24	41850	20230726	114.34	118400	-24.24	20240611	50500	77.62	20240129	118400	-24.24	20240611	41850	114.34	20230726	1.87	N	005180	5000	497 억		2348429	N	N	351	N	00	N
143	20240708	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89700	1700	2	1.93	5118243100	57566	65.70	88000	90400	87100	114400	61600	88000	88910.98	23.84	0	-2598	90400	89200	87900	86700	85400	88550	86050	498	26400	5000	66880	100	1	9851241	8837	10.25	1.33	12	0.58	8752.00	67411.00	118400	20240611	-24.24	41850	20230726	114.34	118400	-24.24	20240611	50500	77.62	20240129	118400	-24.24	20240611	41850	114.34	20230726	1.87	N	005180	5000	497 억		2348429	N	N	351	N	00	N
144	20240708	100203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88500	500	2	0.57	2966566300	33513	38.25	88000	89600	87100	114400	61600	88000	88519.98	23.84	0	-3223	90400	89200	87900	86700	85400	88550	86050	498	26400	5000	66880	100	1	9851241	8718	10.11	1.31	12	0.34	8752.00	67411.00	118400	20240611	-25.25	41850	20230726	111.47	118400	-25.25	20240611	50500	75.25	20240129	118400	-25.25	20240611	41850	111.47	20230726	1.87	N	005180	5000	497 억		2348429	N	N	351	N	00	N
145	20240708	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87300	-700	5	-0.80	272713500	3115	3.55	88000	88000	87100	114400	61600	88000	87547.46	23.84	0	-650	90400	89200	87900	86700	85400	88550	86050	498	26400	5000	66880	100	1	9851241	8600	9.97	1.30	12	0.03	8752.00	67411.00	118400	20240611	-26.27	41850	20230726	108.60	118400	-26.27	20240611	50500	72.87	20240129	118400	-26.27	20240611	41850	108.60	20230726	1.87	N	005180	5000	497 억		2348429	N	N	351	N	00	N
146	20240705	160202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88000	-1100	5	-1.23	7666006100	87197	115.52	88800	89100	86600	115800	62400	89100	87913.84	23.82	0	-41	93500	91300	90200	88000	86900	90750	87450	498	26700	5000	67710	100	1	9851241	8669	10.05	1.31	12	0.89	8752.00	67411.00	118400	20240611	-25.68	41850	20230726	110.27	118400	-25.68	20240611	50500	74.26	20240129	118400	-25.68	20240611	41850	110.27	20230726	1.92	N	005180	5000	497 억		2346777	N	N	351	N	00	N
147	20240705	150203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88100	-1000	5	-1.12	7116284600	80946	107.24	88800	89100	86600	115800	62400	89100	87911.93	23.82	0	721	93500	91300	90200	88000	86900	90750	87450	498	26700	5000	67710	100	1	9851241	8679	10.07	1.31	12	0.82	8752.00	67411.00	118400	20240611	-25.59	41850	20230726	110.51	118400	-25.59	20240611	50500	74.46	20240129	118400	-25.59	20240611	41850	110.51	20230726	1.92	N	005180	5000	497 억		2346777	N	N	160	N	00	N
148	20240705	140203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88100	-1000	5	-1.12	6282328700	71466	94.68	88800	89100	86600	115800	62400	89100	87904.21	23.82	0	1716	93500	91300	90200	88000	86900	90750	87450	498	26700	5000	67710	100	1	9851241	8679	10.07	1.31	12	0.73	8752.00	67411.00	118400	20240611	-25.59	41850	20230726	110.51	118400	-25.59	20240611	50500	74.46	20240129	118400	-25.59	20240611	41850	110.51	20230726	1.92	N	005180	5000	497 억		2346777	N	N	160	N	00	N
149	20240705	130202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88000	-1100	5	-1.23	5575227500	63440	84.05	88800	89100	86600	115800	62400	89100	87879.22	23.82	0	636	93500	91300	90200	88000	86900	90750	87450	498	26700	5000	67710	100	1	9851241	8669	10.05	1.31	12	0.64	8752.00	67411.00	118400	20240611	-25.68	41850	20230726	110.27	118400	-25.68	20240611	50500	74.26	20240129	118400	-25.68	20240611	41850	110.27	20230726	1.92	N	005180	5000	497 억		2346777	N	N	160	N	00	N
150	20240705	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88000	-1100	5	-1.23	4879963000	55529	73.57	88800	89100	86600	115800	62400	89100	87878.28	23.82	0	335	93500	91300	90200	88000	86900	90750	87450	498	26700	5000	67710	100	1	9851241	8669	10.05	1.31	12	0.56	8752.00	67411.00	118400	20240611	-25.68	41850	20230726	110.27	118400	-25.68	20240611	50500	74.26	20240129	118400	-25.68	20240611	41850	110.27	20230726	1.92	N	005180	5000	497 억		2346777	N	N	160	N	00	N
151	20240705	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87800	-1300	5	-1.46	3747160400	42653	56.51	88800	89100	86600	115800	62400	89100	87848.13	23.82	0	1008	93500	91300	90200	88000	86900	90750	87450	498	26700	5000	67710	100	1	9851241	8649	10.03	1.30	12	0.43	8752.00	67411.00	118400	20240611	-25.84	41850	20230726	109.80	118400	-25.84	20240611	50500	73.86	20240129	118400	-25.84	20240611	41850	109.80	20230726	1.92	N	005180	5000	497 억		2346777	N	N	160	N	00	N
152	20240705	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	87900	-1200	5	-1.35	2684911800	30572	40.50	88800	89100	86600	115800	62400	89100	87816.74	23.82	0	3424	93500	91300	90200	88000	86900	90750	87450	498	26700	5000	67710	100	1	9851241	8659	10.04	1.30	12	0.31	8752.00	67411.00	118400	20240611	-25.76	41850	20230726	110.04	118400	-25.76	20240611	50500	74.06	20240129	118400	-25.76	20240611	41850	110.04	20230726	1.92	N	005180	5000	497 억		2346777	N	N	160	N	00	N
153	20240705	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	88600	-500	5	-0.56	52924500	596	0.79	88800	89100	88600	115800	62400	89100	88708.10	23.82	0	32	93500	91300	90200	88000	86900	90750	87450	498	26700	5000	67710	100	1	9851241	8728	10.12	1.31	12	0.01	8752.00	67411.00	118400	20240611	-25.17	41850	20230726	111.71	118400	-25.17	20240611	50500	75.45	20240129	118400	-25.17	20240611	41850	111.71	20230726	1.92	N	005180	5000	497 억		2346777	N	N	160	N	00	N
154	20240704	160202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89100	-2800	5	-3.05	6771973400	75042	54.41	92000	92400	89100	119400	64400	91900	90243.04	23.99	0	-19354	94366	93132	90866	89632	87366	93750	90250	498	27500	5000	69840	100	1	9851241	8777	10.18	1.32	12	0.76	8752.00	67411.00	118400	20240611	-24.75	41850	20230726	112.90	118400	-24.75	20240611	50500	76.44	20240129	118400	-24.75	20240611	41850	112.90	20230726	1.94	N	005180	5000	497 억		2362922	N	N	160	N	00	N
155	20240704	150203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89300	-2600	5	-2.83	6107438400	67593	49.01	92000	92400	89100	119400	64400	91900	90355.19	23.99	0	-16518	94366	93132	90866	89632	87366	93750	90250	498	27500	5000	69840	100	1	9851241	8797	10.20	1.32	12	0.69	8752.00	67411.00	118400	20240611	-24.58	41850	20230726	113.38	118400	-24.58	20240611	50500	76.83	20240129	118400	-24.58	20240611	41850	113.38	20230726	1.94	N	005180	5000	497 억		2362922	N	N	269	N	00	N
156	20240704	140202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89200	-2700	5	-2.94	5467794700	60432	43.82	92000	92400	89100	119400	64400	91900	90477.55	23.99	0	-15430	94366	93132	90866	89632	87366	93750	90250	498	27500	5000	69840	100	1	9851241	8787	10.19	1.32	12	0.61	8752.00	67411.00	118400	20240611	-24.66	41850	20230726	113.14	118400	-24.66	20240611	50500	76.63	20240129	118400	-24.66	20240611	41850	113.14	20230726	1.94	N	005180	5000	497 억		2362922	N	N	269	N	00	N
157	20240704	130203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89900	-2000	5	-2.18	4488250000	49487	35.88	92000	92400	89300	119400	64400	91900	90694.59	23.99	0	-12898	94366	93132	90866	89632	87366	93750	90250	498	27500	5000	69840	100	1	9851241	8856	10.27	1.33	12	0.50	8752.00	67411.00	118400	20240611	-24.07	41850	20230726	114.81	118400	-24.07	20240611	50500	78.02	20240129	118400	-24.07	20240611	41850	114.81	20230726	1.94	N	005180	5000	497 억		2362922	N	N	269	N	00	N
158	20240704	120202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89900	-2000	5	-2.18	4007879000	44142	32.01	92000	92400	89300	119400	64400	91900	90794.16	23.99	0	-11017	94366	93132	90866	89632	87366	93750	90250	498	27500	5000	69840	100	1	9851241	8856	10.27	1.33	12	0.45	8752.00	67411.00	118400	20240611	-24.07	41850	20230726	114.81	118400	-24.07	20240611	50500	78.02	20240129	118400	-24.07	20240611	41850	114.81	20230726	1.94	N	005180	5000	497 억		2362922	N	N	269	N	00	N
159	20240704	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90000	-1900	5	-2.07	3537101300	38908	28.21	92000	92400	89300	119400	64400	91900	90908.36	23.99	0	-9116	94366	93132	90866	89632	87366	93750	90250	498	27500	5000	69840	100	1	9851241	8866	10.28	1.34	12	0.39	8752.00	67411.00	118400	20240611	-23.99	41850	20230726	115.05	118400	-23.99	20240611	50500	78.22	20240129	118400	-23.99	20240611	41850	115.05	20230726	1.94	N	005180	5000	497 억		2362922	N	N	269	N	00	N
160	20240704	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90800	-1100	5	-1.20	2762242800	30352	22.01	92000	92400	89300	119400	64400	91900	91005.80	23.99	0	-6547	94366	93132	90866	89632	87366	93750	90250	498	27500	5000	69840	100	1	9851241	8945	10.37	1.35	12	0.31	8752.00	67411.00	118400	20240611	-23.31	41850	20230726	116.97	118400	-23.31	20240611	50500	79.80	20240129	118400	-23.31	20240611	41850	116.97	20230726	1.94	N	005180	5000	497 억		2362922	N	N	269	N	00	N
161	20240704	090202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91400	-500	5	-0.54	551966000	6003	4.35	92000	92400	91400	119400	64400	91900	91948.68	23.99	0	-3105	94366	93132	90866	89632	87366	93750	90250	498	27500	5000	69840	100	1	9851241	9004	10.44	1.36	12	0.06	8752.00	67411.00	118400	20240611	-22.80	41850	20230726	118.40	118400	-22.80	20240611	50500	80.99	20240129	118400	-22.80	20240611	41850	118.40	20230726	1.94	N	005180	5000	497 억		2362922	N	N	269	N	00	N
162	20240703	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91900	1200	2	1.32	12414185100	137446	104.81	90900	92100	88600	117900	63500	90700	90319.32	23.77	0	-6661	93366	92032	90566	89232	87766	91300	88500	498	27200	5000	68930	100	1	9851241	9053	10.50	1.36	12	1.40	8752.00	67411.00	118400	20240611	-22.38	41850	20230726	119.59	118400	-22.38	20240611	50500	81.98	20240129	118400	-22.38	20240611	41850	119.59	20230726	2.00	N	005180	5000	497 억		2342079	N	N	269	N	00	N
163	20240703	150202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91500	800	2	0.88	10866224400	120579	91.95	90900	91500	88600	117900	63500	90700	90117.05	23.77	0	-1422	93366	92032	90566	89232	87766	91300	88500	498	27200	5000	68930	100	1	9851241	9014	10.45	1.36	12	1.22	8752.00	67411.00	118400	20240611	-22.72	41850	20230726	118.64	118400	-22.72	20240611	50500	81.19	20240129	118400	-22.72	20240611	41850	118.64	20230726	2.00	N	005180	5000	497 억		2342079	N	N	400	N	00	N
164	20240703	140202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91100	400	2	0.44	8687169300	96625	73.68	90900	91300	88600	117900	63500	90700	89906.00	23.77	0	164	93366	92032	90566	89232	87766	91300	88500	498	27200	5000	68930	100	1	9851241	8974	10.41	1.35	12	0.98	8752.00	67411.00	118400	20240611	-23.06	41850	20230726	117.68	118400	-23.06	20240611	50500	80.40	20240129	118400	-23.06	20240611	41850	117.68	20230726	2.00	N	005180	5000	497 억		2342079	N	N	400	N	00	N
165	20240703	130201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89700	-1000	5	-1.10	6144596800	68557	52.28	90900	91000	88600	117900	63500	90700	89627.53	23.77	0	5881	93366	92032	90566	89232	87766	91300	88500	498	27200	5000	68930	100	1	9851241	8837	10.25	1.33	12	0.70	8752.00	67411.00	118400	20240611	-24.24	41850	20230726	114.34	118400	-24.24	20240611	50500	77.62	20240129	118400	-24.24	20240611	41850	114.34	20230726	2.00	N	005180	5000	497 억		2342079	N	N	400	N	00	N
166	20240703	120202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89700	-1000	5	-1.10	5075443000	56632	43.19	90900	91000	88600	117900	63500	90700	89621.43	23.77	0	6809	93366	92032	90566	89232	87766	91300	88500	498	27200	5000	68930	100	1	9851241	8837	10.25	1.33	12	0.57	8752.00	67411.00	118400	20240611	-24.24	41850	20230726	114.34	118400	-24.24	20240611	50500	77.62	20240129	118400	-24.24	20240611	41850	114.34	20230726	2.00	N	005180	5000	497 억		2342079	N	N	400	N	00	N
167	20240703	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89700	-1000	5	-1.10	4071299100	45428	34.64	90900	91000	88600	117900	63500	90700	89620.87	23.77	0	4185	93366	92032	90566	89232	87766	91300	88500	498	27200	5000	68930	100	1	9851241	8837	10.25	1.33	12	0.46	8752.00	67411.00	118400	20240611	-24.24	41850	20230726	114.34	118400	-24.24	20240611	50500	77.62	20240129	118400	-24.24	20240611	41850	114.34	20230726	2.00	N	005180	5000	497 억		2342079	N	N	400	N	00	N
168	20240703	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90000	-700	5	-0.77	2225462500	24744	18.87	90900	91000	89200	117900	63500	90700	89939.42	23.77	0	-2197	93366	92032	90566	89232	87766	91300	88500	498	27200	5000	68930	100	1	9851241	8866	10.28	1.34	12	0.25	8752.00	67411.00	118400	20240611	-23.99	41850	20230726	115.05	118400	-23.99	20240611	50500	78.22	20240129	118400	-23.99	20240611	41850	115.05	20230726	2.00	N	005180	5000	497 억		2342079	N	N	400	N	00	N
169	20240703	090202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89900	-800	5	-0.88	223460800	2465	1.88	90900	91000	89900	117900	63500	90700	90653.43	23.77	0	-956	93366	92032	90566	89232	87766	91300	88500	498	27200	5000	68930	100	1	9851241	8856	10.27	1.33	12	0.03	8752.00	67411.00	118400	20240611	-24.07	41850	20230726	114.81	118400	-24.07	20240611	50500	78.02	20240129	118400	-24.07	20240611	41850	114.81	20230726	2.00	N	005180	5000	497 억		2342079	N	N	400	N	00	N
170	20240702	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90700	-900	5	-0.98	11787581200	130671	64.96	91600	91900	89100	119000	64200	91600	90207.48	23.52	0	26931	99866	95732	93266	89132	86666	94500	87900	498	27400	5000	69610	100	1	9851241	8935	10.36	1.35	12	1.33	8752.00	67411.00	118400	20240611	-23.40	41850	20230726	116.73	118400	-23.40	20240611	50500	79.60	20240129	118400	-23.40	20240611	41850	116.73	20230726	2.02	N	005180	5000	497 억		2317024	N	N	400	N	00	N
171	20240702	150201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90600	-1000	5	-1.09	11118330200	123285	61.29	91600	91900	89100	119000	64200	91600	90183.93	23.52	0	28315	99866	95732	93266	89132	86666	94500	87900	498	27400	5000	69610	100	1	9851241	8925	10.35	1.34	12	1.25	8752.00	67411.00	118400	20240611	-23.48	41850	20230726	116.49	118400	-23.48	20240611	50500	79.41	20240129	118400	-23.48	20240611	41850	116.49	20230726	2.02	N	005180	5000	497 억		2317024	N	N	1800	N	00	N
172	20240702	140201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89500	-2100	5	-2.29	9516272000	105578	52.49	91600	91900	89100	119000	64200	91600	90134.95	23.52	0	27821	99866	95732	93266	89132	86666	94500	87900	498	27400	5000	69610	100	1	9851241	8817	10.23	1.33	12	1.07	8752.00	67411.00	118400	20240611	-24.41	41850	20230726	113.86	118400	-24.41	20240611	50500	77.23	20240129	118400	-24.41	20240611	41850	113.86	20230726	2.02	N	005180	5000	497 억		2317024	N	N	1800	N	00	N
173	20240702	130201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90300	-1300	5	-1.42	7751430100	85922	42.72	91600	91900	89100	119000	64200	91600	90214.68	23.52	0	20811	99866	95732	93266	89132	86666	94500	87900	498	27400	5000	69610	100	1	9851241	8896	10.32	1.34	12	0.87	8752.00	67411.00	118400	20240611	-23.73	41850	20230726	115.77	118400	-23.73	20240611	50500	78.81	20240129	118400	-23.73	20240611	41850	115.77	20230726	2.02	N	005180	5000	497 억		2317024	N	N	1800	N	00	N
174	20240702	120202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90500	-1100	5	-1.20	7019392000	77816	38.69	91600	91900	89100	119000	64200	91600	90204.94	23.52	0	18087	99866	95732	93266	89132	86666	94500	87900	498	27400	5000	69610	100	1	9851241	8915	10.34	1.34	12	0.79	8752.00	67411.00	118400	20240611	-23.56	41850	20230726	116.25	118400	-23.56	20240611	50500	79.21	20240129	118400	-23.56	20240611	41850	116.25	20230726	2.02	N	005180	5000	497 억		2317024	N	N	1800	N	00	N
175	20240702	110201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90200	-1400	5	-1.53	6292473500	69786	34.69	91600	91900	89100	119000	64200	91600	90168.07	23.52	0	15344	99866	95732	93266	89132	86666	94500	87900	498	27400	5000	69610	100	1	9851241	8886	10.31	1.34	12	0.71	8752.00	67411.00	118400	20240611	-23.82	41850	20230726	115.53	118400	-23.82	20240611	50500	78.61	20240129	118400	-23.82	20240611	41850	115.53	20230726	2.02	N	005180	5000	497 억		2317024	N	N	1800	N	00	N
176	20240702	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	89500	-2100	5	-2.29	3858702400	42754	21.26	91600	91900	89100	119000	64200	91600	90253.51	23.52	0	5545	99866	95732	93266	89132	86666	94500	87900	498	27400	5000	69610	100	1	9851241	8817	10.23	1.33	12	0.43	8752.00	67411.00	118400	20240611	-24.41	41850	20230726	113.86	118400	-24.41	20240611	50500	77.23	20240129	118400	-24.41	20240611	41850	113.86	20230726	2.02	N	005180	5000	497 억		2317024	N	N	1800	N	00	N
177	20240702	090202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	90300	-1300	5	-1.42	225217000	2473	1.23	91600	91700	90300	119000	64200	91600	91069.72	23.52	0	-1712	99866	95732	93266	89132	86666	94500	87900	498	27400	5000	69610	100	1	9851241	8896	10.32	1.34	12	0.03	8752.00	67411.00	118400	20240611	-23.73	41850	20230726	115.77	118400	-23.73	20240611	50500	78.81	20240129	118400	-23.73	20240611	41850	115.77	20230726	2.02	N	005180	5000	497 억		2317024	N	N	1800	N	00	N
178	20240701	160201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91600	-5900	5	-6.05	18642564700	200731	143.08	97100	97400	90800	126700	68300	97500	92874.11	22.89	0	61544	99700	98600	97300	96200	94900	99150	96750	498	29200	5000	74100	100	1	9851241	9024	10.47	1.36	12	2.04	8752.00	67411.00	118400	20240611	-22.64	41850	20230726	118.88	118400	-22.64	20240611	50500	81.39	20240129	118400	-22.64	20240611	41850	118.88	20230726	2.04	N	005180	5000	497 억		2255157	N	N	1800	N	00	N
179	20240701	150202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91400	-6100	5	-6.26	17630251700	189665	135.19	97100	97400	90800	126700	68300	97500	92954.69	22.89	0	58339	99700	98600	97300	96200	94900	99150	96750	498	29200	5000	74100	100	1	9851241	9004	10.44	1.36	12	1.93	8752.00	67411.00	118400	20240611	-22.80	41850	20230726	118.40	118400	-22.80	20240611	50500	80.99	20240129	118400	-22.80	20240611	41850	118.40	20230726	2.04	N	005180	5000	497 억		2255157	N	N	2583	N	00	N
180	20240701	140201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	91100	-6400	5	-6.56	15333021800	164496	117.25	97100	97400	91000	126700	68300	97500	93212.13	22.89	0	46284	99700	98600	97300	96200	94900	99150	96750	498	29200	5000	74100	100	1	9851241	8974	10.41	1.35	12	1.67	8752.00	67411.00	118400	20240611	-23.06	41850	20230726	117.68	118400	-23.06	20240611	50500	80.40	20240129	118400	-23.06	20240611	41850	117.68	20230726	2.04	N	005180	5000	497 억		2255157	N	N	2583	N	00	N
181	20240701	130201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	92100	-5400	5	-5.54	12274515000	131055	93.41	97100	97400	92000	126700	68300	97500	93659.27	22.89	0	34985	99700	98600	97300	96200	94900	99150	96750	498	29200	5000	74100	100	1	9851241	9073	10.52	1.37	12	1.33	8752.00	67411.00	118400	20240611	-22.21	41850	20230726	120.07	118400	-22.21	20240611	50500	82.38	20240129	118400	-22.21	20240611	41850	120.07	20230726	2.04	N	005180	5000	497 억		2255157	N	N	2583	N	00	N
182	20240701	120202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	92300	-5200	5	-5.33	10868983300	115821	82.55	97100	97400	92000	126700	68300	97500	93842.94	22.89	0	29308	99700	98600	97300	96200	94900	99150	96750	498	29200	5000	74100	100	1	9851241	9093	10.55	1.37	12	1.18	8752.00	67411.00	118400	20240611	-22.04	41850	20230726	120.55	118400	-22.04	20240611	50500	82.77	20240129	118400	-22.04	20240611	41850	120.55	20230726	2.04	N	005180	5000	497 억		2255157	N	N	2583	N	00	N
183	20240701	110201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	92700	-4800	5	-4.92	8818979500	93629	66.74	97100	97400	92600	126700	68300	97500	94190.68	22.89	0	24782	99700	98600	97300	96200	94900	99150	96750	498	29200	5000	74100	100	1	9851241	9132	10.59	1.38	12	0.95	8752.00	67411.00	118400	20240611	-21.71	41850	20230726	121.51	118400	-21.71	20240611	50500	83.56	20240129	118400	-21.71	20240611	41850	121.51	20230726	2.04	N	005180	5000	497 억		2255157	N	N	2583	N	00	N
184	20240701	100201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	93500	-4000	5	-4.10	6143237500	64838	46.21	97100	97400	92800	126700	68300	97500	94747.49	22.89	0	18337	99700	98600	97300	96200	94900	99150	96750	498	29200	5000	74100	100	1	9851241	9211	10.68	1.39	12	0.66	8752.00	67411.00	118400	20240611	-21.03	41850	20230726	123.42	118400	-21.03	20240611	50500	85.15	20240129	118400	-21.03	20240611	41850	123.42	20230726	2.04	N	005180	5000	497 억		2255157	N	N	2583	N	00	N
185	20240701	090201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	96400	-1100	5	-1.13	857067400	8906	6.35	97100	97100	96000	126700	68300	97500	96234.83	22.89	0	5154	99700	98600	97300	96200	94900	99150	96750	498	29200	5000	74100	100	1	9851241	9497	11.01	1.43	12	0.09	8752.00	67411.00	118400	20240611	-18.58	41850	20230726	130.35	118400	-18.58	20240611	50500	90.89	20240129	118400	-18.58	20240611	41850	130.35	20230726	2.04	N	005180	5000	497 억		2255157	N	N	2583	N	00	N