KissMeData/136490/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	160850	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6870	100	2	1.48	97897960	14403	89.35	6800	6890	6770	8800	4740	6770	6797.05	12.88	0	3238	6983	6876	6823	6716	6663	6850	6690	119	2030	500	4870	10	1	23779604	1634	11.74	0.38	12	0.06	585.00	18088.00	8870	20230825	-22.55	6210	20240125	10.63	8290	-17.13	20240614	6210	10.63	20240125	8870	-22.55	20230825	6210	10.63	20240125	0.77	N	136490	500	118 억		3062030	N	N	42	N	00	N
3	20240731	150901	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6820	50	2	0.74	62264440	9171	56.90	6800	6830	6770	8800	4740	6770	6789.27	12.88	0	2083	6983	6876	6823	6716	6663	6850	6690	119	2030	500	4870	10	1	23779604	1622	11.66	0.38	12	0.04	585.00	18088.00	8870	20230825	-23.11	6210	20240125	9.82	8290	-17.73	20240614	6210	9.82	20240125	8870	-23.11	20230825	6210	9.82	20240125	0.77	N	136490	500	118 억		3062030	N	N	316	N	00	N
4	20240731	140901	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	40	2	0.59	55330850	8152	50.57	6800	6830	6770	8800	4740	6770	6787.40	12.88	0	1981	6983	6876	6823	6716	6663	6850	6690	119	2030	500	4870	10	1	23779604	1619	11.64	0.38	12	0.03	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.77	N	136490	500	118 억		3062030	N	N	316	N	00	N
5	20240731	130858	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	40	2	0.59	42442430	6252	38.79	6800	6830	6770	8800	4740	6770	6788.62	12.88	0	1314	6983	6876	6823	6716	6663	6850	6690	119	2030	500	4870	10	1	23779604	1619	11.64	0.38	12	0.03	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.77	N	136490	500	118 억		3062030	N	N	316	N	00	N
6	20240731	120857	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6800	30	2	0.44	38882800	5729	35.54	6800	6830	6770	8800	4740	6770	6787.01	12.88	0	1327	6983	6876	6823	6716	6663	6850	6690	119	2030	500	4870	10	1	23779604	1617	11.62	0.38	12	0.02	585.00	18088.00	8870	20230825	-23.34	6210	20240125	9.50	8290	-17.97	20240614	6210	9.50	20240125	8870	-23.34	20230825	6210	9.50	20240125	0.77	N	136490	500	118 억		3062030	N	N	316	N	00	N
7	20240731	110900	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6780	10	2	0.15	20114070	2960	18.36	6800	6830	6770	8800	4740	6770	6795.29	12.88	0	-22	6983	6876	6823	6716	6663	6850	6690	119	2030	500	4870	10	1	23779604	1612	11.59	0.37	12	0.01	585.00	18088.00	8870	20230825	-23.56	6210	20240125	9.18	8290	-18.21	20240614	6210	9.18	20240125	8870	-23.56	20230825	6210	9.18	20240125	0.77	N	136490	500	118 억		3062030	N	N	316	N	00	N
8	20240731	100858	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	40	2	0.59	15086780	2220	13.77	6800	6830	6770	8800	4740	6770	6795.85	12.88	0	-2	6983	6876	6823	6716	6663	6850	6690	119	2030	500	4870	10	1	23779604	1619	11.64	0.38	12	0.01	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.77	N	136490	500	118 억		3062030	N	N	316	N	00	N
9	20240731	090855	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6770	0	3	0.00	1328620	196	1.22	6800	6800	6770	8800	4740	6770	6778.67	12.88	0	-7	6983	6876	6823	6716	6663	6850	6690	119	2030	500	4870	10	1	23779604	1610	11.57	0.37	12	0.00	585.00	18088.00	8870	20230825	-23.68	6210	20240125	9.02	8290	-18.34	20240614	6210	9.02	20240125	8870	-23.68	20230825	6210	9.02	20240125	0.77	N	136490	500	118 억		3062030	N	N	316	N	00	N
10	20240730	160834	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6770	-160	5	-2.31	109678760	16119	103.45	6900	6930	6770	9000	4860	6930	6804.32	12.90	0	-6710	7076	7002	6946	6872	6816	6975	6845	119	2070	500	4980	10	1	23779604	1610	11.57	0.37	12	0.07	585.00	18088.00	8870	20230825	-23.68	6210	20240125	9.02	8290	-18.34	20240614	6210	9.02	20240125	8870	-23.68	20230825	6210	9.02	20240125	0.76	N	136490	500	118 억		3068180	N	N	316	N	00	N
11	20240730	150851	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	-120	5	-1.73	89340720	13125	84.24	6900	6930	6770	9000	4860	6930	6806.91	12.90	0	-5172	7076	7002	6946	6872	6816	6975	6845	119	2070	500	4980	10	1	23779604	1619	11.64	0.38	12	0.06	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.76	N	136490	500	118 억		3068180	N	N	67	N	00	N
12	20240730	140841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6780	-150	5	-2.16	83204510	12222	78.44	6900	6930	6770	9000	4860	6930	6807.77	12.90	0	-4747	7076	7002	6946	6872	6816	6975	6845	119	2070	500	4980	10	1	23779604	1612	11.59	0.37	12	0.05	585.00	18088.00	8870	20230825	-23.56	6210	20240125	9.18	8290	-18.21	20240614	6210	9.18	20240125	8870	-23.56	20230825	6210	9.18	20240125	0.76	N	136490	500	118 억		3068180	N	N	67	N	00	N
13	20240730	130846	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6780	-150	5	-2.16	71213010	10454	67.09	6900	6930	6780	9000	4860	6930	6812.03	12.90	0	-4641	7076	7002	6946	6872	6816	6975	6845	119	2070	500	4980	10	1	23779604	1612	11.59	0.37	12	0.04	585.00	18088.00	8870	20230825	-23.56	6210	20240125	9.18	8290	-18.21	20240614	6210	9.18	20240125	8870	-23.56	20230825	6210	9.18	20240125	0.76	N	136490	500	118 억		3068180	N	N	67	N	00	N
14	20240730	120838	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	-120	5	-1.73	45252820	6634	42.58	6900	6930	6790	9000	4860	6930	6821.35	12.90	0	-3762	7076	7002	6946	6872	6816	6975	6845	119	2070	500	4980	10	1	23779604	1619	11.64	0.38	12	0.03	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.76	N	136490	500	118 억		3068180	N	N	67	N	00	N
15	20240730	110846	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6800	-130	5	-1.88	40952260	6002	38.52	6900	6930	6790	9000	4860	6930	6823.10	12.90	0	-3442	7076	7002	6946	6872	6816	6975	6845	119	2070	500	4980	10	1	23779604	1617	11.62	0.38	12	0.03	585.00	18088.00	8870	20230825	-23.34	6210	20240125	9.50	8290	-17.97	20240614	6210	9.50	20240125	8870	-23.34	20230825	6210	9.50	20240125	0.76	N	136490	500	118 억		3068180	N	N	67	N	00	N
16	20240730	100850	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	-120	5	-1.73	29031650	4251	27.28	6900	6930	6810	9000	4860	6930	6829.37	12.90	0	-3622	7076	7002	6946	6872	6816	6975	6845	119	2070	500	4980	10	1	23779604	1619	11.64	0.38	12	0.02	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.76	N	136490	500	118 억		3068180	N	N	67	N	00	N
17	20240730	090854	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6870	-60	5	-0.87	2138170	312	2.00	6900	6930	6820	9000	4860	6930	6853.11	12.90	0	-173	7076	7002	6946	6872	6816	6975	6845	119	2070	500	4980	10	1	23779604	1634	11.74	0.38	12	0.00	585.00	18088.00	8870	20230825	-22.55	6210	20240125	10.63	8290	-17.13	20240614	6210	10.63	20240125	8870	-22.55	20230825	6210	10.63	20240125	0.76	N	136490	500	118 억		3068180	N	N	67	N	00	N
18	20240729	160834	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6930	-90	5	-1.28	108174680	15581	53.01	7000	7020	6890	9120	4920	7020	6943.23	12.92	0	-3829	7220	7120	6940	6840	6660	7170	6890	119	2100	500	5050	10	1	23779604	1648	11.85	0.38	12	0.07	585.00	18088.00	8870	20230825	-21.87	6210	20240125	11.59	8290	-16.41	20240614	6210	11.59	20240125	8870	-21.87	20230825	6210	11.59	20240125	0.77	N	136490	500	118 억		3072009	N	N	67	N	00	N
19	20240729	150848	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6910	-110	5	-1.57	96876890	13950	47.46	7000	7020	6890	9120	4920	7020	6944.58	12.92	0	-3356	7220	7120	6940	6840	6660	7170	6890	119	2100	500	5050	10	1	23779604	1643	11.81	0.38	12	0.06	585.00	18088.00	8870	20230825	-22.10	6210	20240125	11.27	8290	-16.65	20240614	6210	11.27	20240125	8870	-22.10	20230825	6210	11.27	20240125	0.77	N	136490	500	118 억		3072009	N	N	23	N	00	N
20	20240729	140852	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6940	-80	5	-1.14	58228260	8355	28.42	7000	7020	6920	9120	4920	7020	6969.27	12.92	0	-2769	7220	7120	6940	6840	6660	7170	6890	119	2100	500	5050	10	1	23779604	1650	11.86	0.38	12	0.04	585.00	18088.00	8870	20230825	-21.76	6210	20240125	11.76	8290	-16.28	20240614	6210	11.76	20240125	8870	-21.76	20230825	6210	11.76	20240125	0.77	N	136490	500	118 억		3072009	N	N	23	N	00	N
21	20240729	130853	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6930	-90	5	-1.28	54180220	7771	26.44	7000	7020	6920	9120	4920	7020	6972.10	12.92	0	-2395	7220	7120	6940	6840	6660	7170	6890	119	2100	500	5050	10	1	23779604	1648	11.85	0.38	12	0.03	585.00	18088.00	8870	20230825	-21.87	6210	20240125	11.59	8290	-16.41	20240614	6210	11.59	20240125	8870	-21.87	20230825	6210	11.59	20240125	0.77	N	136490	500	118 억		3072009	N	N	23	N	00	N
22	20240729	120849	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6930	-90	5	-1.28	48451700	6944	23.62	7000	7020	6920	9120	4920	7020	6977.49	12.92	0	-1879	7220	7120	6940	6840	6660	7170	6890	119	2100	500	5050	10	1	23779604	1648	11.85	0.38	12	0.03	585.00	18088.00	8870	20230825	-21.87	6210	20240125	11.59	8290	-16.41	20240614	6210	11.59	20240125	8870	-21.87	20230825	6210	11.59	20240125	0.77	N	136490	500	118 억		3072009	N	N	23	N	00	N
23	20240729	110841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6940	-80	5	-1.14	41124880	5887	20.03	7000	7020	6940	9120	4920	7020	6985.71	12.92	0	-1453	7220	7120	6940	6840	6660	7170	6890	119	2100	500	5050	10	1	23779604	1650	11.86	0.38	12	0.02	585.00	18088.00	8870	20230825	-21.76	6210	20240125	11.76	8290	-16.28	20240614	6210	11.76	20240125	8870	-21.76	20230825	6210	11.76	20240125	0.77	N	136490	500	118 억		3072009	N	N	23	N	00	N
24	20240729	100839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7020	0	3	0.00	17014920	2434	8.28	7000	7020	6960	9120	4920	7020	6990.52	12.92	0	-435	7220	7120	6940	6840	6660	7170	6890	119	2100	500	5050	10	1	23779604	1669	12.00	0.39	12	0.01	585.00	18088.00	8870	20230825	-20.86	6210	20240125	13.04	8290	-15.32	20240614	6210	13.04	20240125	8870	-20.86	20230825	6210	13.04	20240125	0.77	N	136490	500	118 억		3072009	N	N	23	N	00	N
25	20240729	090839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6970	-50	5	-0.71	2904210	415	1.41	7000	7010	6970	9120	4920	7020	6998.10	12.92	0	-306	7220	7120	6940	6840	6660	7170	6890	119	2100	500	5050	10	1	23779604	1657	11.91	0.39	12	0.00	585.00	18088.00	8870	20230825	-21.42	6210	20240125	12.24	8290	-15.92	20240614	6210	12.24	20240125	8870	-21.42	20230825	6210	12.24	20240125	0.77	N	136490	500	118 억		3072009	N	N	23	N	00	N
26	20240726	160826	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7020	180	2	2.63	201392330	29190	106.47	6860	7040	6760	8890	4790	6840	6899.36	12.95	0	-6513	7040	6940	6860	6760	6680	6900	6720	119	2050	500	4920	10	1	23779604	1669	12.00	0.39	12	0.12	585.00	18088.00	8870	20230825	-20.86	6210	20240125	13.04	8290	-15.32	20240614	6210	13.04	20240125	8870	-20.86	20230825	6210	13.04	20240125	0.78	N	136490	500	118 억		3078522	N	N	23	N	00	N
27	20240726	150834	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6900	60	2	0.88	127694460	18631	67.95	6860	6950	6760	8890	4790	6840	6853.87	12.95	0	-4336	7040	6940	6860	6760	6680	6900	6720	119	2050	500	4920	10	1	23779604	1641	11.79	0.38	12	0.08	585.00	18088.00	8870	20230825	-22.21	6210	20240125	11.11	8290	-16.77	20240614	6210	11.11	20240125	8870	-22.21	20230825	6210	11.11	20240125	0.78	N	136490	500	118 억		3078522	N	N	76	N	00	N
28	20240726	140834	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6800	-40	5	-0.58	66844220	9792	35.72	6860	6920	6760	8890	4790	6840	6826.41	12.95	0	-2447	7040	6940	6860	6760	6680	6900	6720	119	2050	500	4920	10	1	23779604	1617	11.62	0.38	12	0.04	585.00	18088.00	8870	20230825	-23.34	6210	20240125	9.50	8290	-17.97	20240614	6210	9.50	20240125	8870	-23.34	20230825	6210	9.50	20240125	0.78	N	136490	500	118 억		3078522	N	N	76	N	00	N
29	20240726	130836	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6800	-40	5	-0.58	49730520	7271	26.52	6860	6920	6760	8890	4790	6840	6839.57	12.95	0	-2342	7040	6940	6860	6760	6680	6900	6720	119	2050	500	4920	10	1	23779604	1617	11.62	0.38	12	0.03	585.00	18088.00	8870	20230825	-23.34	6210	20240125	9.50	8290	-17.97	20240614	6210	9.50	20240125	8870	-23.34	20230825	6210	9.50	20240125	0.78	N	136490	500	118 억		3078522	N	N	76	N	00	N
30	20240726	120837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6830	-10	5	-0.15	45350260	6627	24.17	6860	6920	6760	8890	4790	6840	6843.26	12.95	0	-2184	7040	6940	6860	6760	6680	6900	6720	119	2050	500	4920	10	1	23779604	1624	11.68	0.38	12	0.03	585.00	18088.00	8870	20230825	-23.00	6210	20240125	9.98	8290	-17.61	20240614	6210	9.98	20240125	8870	-23.00	20230825	6210	9.98	20240125	0.78	N	136490	500	118 억		3078522	N	N	76	N	00	N
31	20240726	110839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	-30	5	-0.44	40834840	5964	21.75	6860	6920	6760	8890	4790	6840	6846.89	12.95	0	-2255	7040	6940	6860	6760	6680	6900	6720	119	2050	500	4920	10	1	23779604	1619	11.64	0.38	12	0.03	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.78	N	136490	500	118 억		3078522	N	N	76	N	00	N
32	20240726	100833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6830	-10	5	-0.15	29047430	4237	15.45	6860	6920	6760	8890	4790	6840	6855.66	12.95	0	-1323	7040	6940	6860	6760	6680	6900	6720	119	2050	500	4920	10	1	23779604	1624	11.68	0.38	12	0.02	585.00	18088.00	8870	20230825	-23.00	6210	20240125	9.98	8290	-17.61	20240614	6210	9.98	20240125	8870	-23.00	20230825	6210	9.98	20240125	0.78	N	136490	500	118 억		3078522	N	N	76	N	00	N
33	20240726	090829	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6860	20	2	0.29	4303350	632	2.31	6860	6910	6760	8890	4790	6840	6809.10	12.95	0	34	7040	6940	6860	6760	6680	6900	6720	119	2050	500	4920	10	1	23779604	1631	11.73	0.38	12	0.00	585.00	18088.00	8870	20230825	-22.66	6210	20240125	10.47	8290	-17.25	20240614	6210	10.47	20240125	8870	-22.66	20230825	6210	10.47	20240125	0.78	N	136490	500	118 억		3078522	N	N	76	N	00	N
34	20240725	160830	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6840	-70	5	-1.01	188034030	27417	103.97	6860	6960	6780	8980	4840	6910	6858.30	12.96	0	-1605	7103	7006	6903	6806	6703	7055	6855	119	2070	500	4970	10	1	23779604	1627	11.69	0.38	12	0.12	585.00	18088.00	8870	20230825	-22.89	6210	20240125	10.14	8290	-17.49	20240614	6210	10.14	20240125	8870	-22.89	20230825	6210	10.14	20240125	0.79	N	136490	500	118 억		3082280	N	N	76	N	00	N
35	20240725	150840	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6860	-50	5	-0.72	180618600	26335	99.86	6860	6960	6780	8980	4840	6910	6858.50	12.96	0	-923	7103	7006	6903	6806	6703	7055	6855	119	2070	500	4970	10	1	23779604	1631	11.73	0.38	12	0.11	585.00	18088.00	8870	20230825	-22.66	6210	20240125	10.47	8290	-17.25	20240614	6210	10.47	20240125	8870	-22.66	20230825	6210	10.47	20240125	0.79	N	136490	500	118 억		3082280	N	N	10	N	00	N
36	20240725	140839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6880	-30	5	-0.43	164176110	23951	90.82	6860	6960	6780	8980	4840	6910	6854.67	12.96	0	-350	7103	7006	6903	6806	6703	7055	6855	119	2070	500	4970	10	1	23779604	1636	11.76	0.38	12	0.10	585.00	18088.00	8870	20230825	-22.44	6210	20240125	10.79	8290	-17.01	20240614	6210	10.79	20240125	8870	-22.44	20230825	6210	10.79	20240125	0.79	N	136490	500	118 억		3082280	N	N	10	N	00	N
37	20240725	130832	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6900	-10	5	-0.14	82246110	12040	45.66	6860	6910	6780	8980	4840	6910	6831.07	12.96	0	-1442	7103	7006	6903	6806	6703	7055	6855	119	2070	500	4970	10	1	23779604	1641	11.79	0.38	12	0.05	585.00	18088.00	8870	20230825	-22.21	6210	20240125	11.11	8290	-16.77	20240614	6210	11.11	20240125	8870	-22.21	20230825	6210	11.11	20240125	0.79	N	136490	500	118 억		3082280	N	N	10	N	00	N
38	20240725	120838	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6870	-40	5	-0.58	77924010	11412	43.27	6860	6880	6780	8980	4840	6910	6828.25	12.96	0	-1786	7103	7006	6903	6806	6703	7055	6855	119	2070	500	4970	10	1	23779604	1634	11.74	0.38	12	0.05	585.00	18088.00	8870	20230825	-22.55	6210	20240125	10.63	8290	-17.13	20240614	6210	10.63	20240125	8870	-22.55	20230825	6210	10.63	20240125	0.79	N	136490	500	118 억		3082280	N	N	10	N	00	N
39	20240725	110833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6870	-40	5	-0.58	69201920	10141	38.46	6860	6880	6780	8980	4840	6910	6823.97	12.96	0	-2121	7103	7006	6903	6806	6703	7055	6855	119	2070	500	4970	10	1	23779604	1634	11.74	0.38	12	0.04	585.00	18088.00	8870	20230825	-22.55	6210	20240125	10.63	8290	-17.13	20240614	6210	10.63	20240125	8870	-22.55	20230825	6210	10.63	20240125	0.79	N	136490	500	118 억		3082280	N	N	10	N	00	N
40	20240725	100829	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6800	-110	5	-1.59	50476380	7406	28.08	6860	6880	6780	8980	4840	6910	6815.61	12.96	0	-1851	7103	7006	6903	6806	6703	7055	6855	119	2070	500	4970	10	1	23779604	1617	11.62	0.38	12	0.03	585.00	18088.00	8870	20230825	-23.34	6210	20240125	9.50	8290	-17.97	20240614	6210	9.50	20240125	8870	-23.34	20230825	6210	9.50	20240125	0.79	N	136490	500	118 억		3082280	N	N	10	N	00	N
41	20240725	090827	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6870	-40	5	-0.58	10300950	1506	5.71	6860	6880	6830	8980	4840	6910	6839.94	12.96	0	-24	7103	7006	6903	6806	6703	7055	6855	119	2070	500	4970	10	1	23779604	1634	11.74	0.38	12	0.01	585.00	18088.00	8870	20230825	-22.55	6210	20240125	10.63	8290	-17.13	20240614	6210	10.63	20240125	8870	-22.55	20230825	6210	10.63	20240125	0.79	N	136490	500	118 억		3082280	N	N	10	N	00	N
42	20240724	160825	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6910	110	2	1.62	181532890	26363	121.63	6800	7000	6800	8840	4760	6800	6885.90	12.96	0	-2077	6906	6852	6786	6732	6666	6880	6760	119	2040	500	4890	10	1	23779604	1643	11.81	0.38	12	0.11	585.00	18088.00	8870	20230825	-22.10	6210	20240125	11.27	8290	-16.65	20240614	6210	11.27	20240125	8870	-22.10	20230825	6210	11.27	20240125	0.80	N	136490	500	118 억		3081274	N	N	10	N	00	N
43	20240724	150838	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6890	90	2	1.32	167412770	24312	112.17	6800	7000	6800	8840	4760	6800	6886.01	12.96	0	-2324	6906	6852	6786	6732	6666	6880	6760	119	2040	500	4890	10	1	23779604	1638	11.78	0.38	12	0.10	585.00	18088.00	8870	20230825	-22.32	6210	20240125	10.95	8290	-16.89	20240614	6210	10.95	20240125	8870	-22.32	20230825	6210	10.95	20240125	0.80	N	136490	500	118 억		3081274	N	N	8	N	00	N
44	20240724	140833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6910	110	2	1.62	120586480	17504	80.76	6800	7000	6800	8840	4760	6800	6889.08	12.96	0	-1005	6906	6852	6786	6732	6666	6880	6760	119	2040	500	4890	10	1	23779604	1643	11.81	0.38	12	0.07	585.00	18088.00	8870	20230825	-22.10	6210	20240125	11.27	8290	-16.65	20240614	6210	11.27	20240125	8870	-22.10	20230825	6210	11.27	20240125	0.80	N	136490	500	118 억		3081274	N	N	8	N	00	N
45	20240724	130837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6890	90	2	1.32	114707560	16651	76.82	6800	7000	6800	8840	4760	6800	6888.93	12.96	0	-771	6906	6852	6786	6732	6666	6880	6760	119	2040	500	4890	10	1	23779604	1638	11.78	0.38	12	0.07	585.00	18088.00	8870	20230825	-22.32	6210	20240125	10.95	8290	-16.89	20240614	6210	10.95	20240125	8870	-22.32	20230825	6210	10.95	20240125	0.80	N	136490	500	118 억		3081274	N	N	8	N	00	N
46	20240724	120836	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6920	120	2	1.76	109290230	15864	73.19	6800	7000	6800	8840	4760	6800	6889.20	12.96	0	-776	6906	6852	6786	6732	6666	6880	6760	119	2040	500	4890	10	1	23779604	1646	11.83	0.38	12	0.07	585.00	18088.00	8870	20230825	-21.98	6210	20240125	11.43	8290	-16.53	20240614	6210	11.43	20240125	8870	-21.98	20230825	6210	11.43	20240125	0.80	N	136490	500	118 억		3081274	N	N	8	N	00	N
47	20240724	110833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6920	120	2	1.76	102065380	14823	68.39	6800	7000	6800	8840	4760	6800	6885.61	12.96	0	-379	6906	6852	6786	6732	6666	6880	6760	119	2040	500	4890	10	1	23779604	1646	11.83	0.38	12	0.06	585.00	18088.00	8870	20230825	-21.98	6210	20240125	11.43	8290	-16.53	20240614	6210	11.43	20240125	8870	-21.98	20230825	6210	11.43	20240125	0.80	N	136490	500	118 억		3081274	N	N	8	N	00	N
48	20240724	100857	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6920	120	2	1.76	94201910	13683	63.13	6800	7000	6800	8840	4760	6800	6884.59	12.96	0	-395	6906	6852	6786	6732	6666	6880	6760	119	2040	500	4890	10	1	23779604	1646	11.83	0.38	12	0.06	585.00	18088.00	8870	20230825	-21.98	6210	20240125	11.43	8290	-16.53	20240614	6210	11.43	20240125	8870	-21.98	20230825	6210	11.43	20240125	0.80	N	136490	500	118 억		3081274	N	N	8	N	00	N
49	20240724	090825	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6850	50	2	0.74	4874740	716	3.30	6800	6850	6800	8840	4760	6800	6808.30	12.96	0	120	6906	6852	6786	6732	6666	6880	6760	119	2040	500	4890	10	1	23779604	1629	11.71	0.38	12	0.00	585.00	18088.00	8870	20230825	-22.77	6210	20240125	10.31	8290	-17.37	20240614	6210	10.31	20240125	8870	-22.77	20230825	6210	10.31	20240125	0.80	N	136490	500	118 억		3081274	N	N	8	N	00	N
50	20240723	160821	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6800	40	2	0.59	146072150	21645	72.91	6780	6840	6720	8780	4740	6760	6748.05	12.95	0	-1119	6900	6830	6750	6680	6600	6790	6640	119	2020	500	4860	10	1	23779604	1617	11.62	0.38	12	0.09	585.00	18088.00	8870	20230825	-23.34	6210	20240125	9.50	8290	-17.97	20240614	6210	9.50	20240125	8870	-23.34	20230825	6210	9.50	20240125	0.79	N	136490	500	118 억		3078986	N	N	8	N	00	N
51	20240723	150839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6760	0	3	0.00	130137830	19291	64.98	6780	6840	6720	8780	4740	6760	6746.04	12.95	0	-1076	6900	6830	6750	6680	6600	6790	6640	119	2020	500	4860	10	1	23779604	1608	11.56	0.37	12	0.08	585.00	18088.00	8870	20230825	-23.79	6210	20240125	8.86	8290	-18.46	20240614	6210	8.86	20240125	8870	-23.79	20230825	6210	8.86	20240125	0.79	N	136490	500	118 억		3078986	N	N	13	N	00	N
52	20240723	140825	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6750	-10	5	-0.15	114170380	16924	57.01	6780	6840	6720	8780	4740	6760	6746.06	12.95	0	-1231	6900	6830	6750	6680	6600	6790	6640	119	2020	500	4860	10	1	23779604	1605	11.54	0.37	12	0.07	585.00	18088.00	8870	20230825	-23.90	6210	20240125	8.70	8290	-18.58	20240614	6210	8.70	20240125	8870	-23.90	20230825	6210	8.70	20240125	0.79	N	136490	500	118 억		3078986	N	N	13	N	00	N
53	20240723	130820	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6750	-10	5	-0.15	107868530	15991	53.86	6780	6840	6720	8780	4740	6760	6745.58	12.95	0	-1807	6900	6830	6750	6680	6600	6790	6640	119	2020	500	4860	10	1	23779604	1605	11.54	0.37	12	0.07	585.00	18088.00	8870	20230825	-23.90	6210	20240125	8.70	8290	-18.58	20240614	6210	8.70	20240125	8870	-23.90	20230825	6210	8.70	20240125	0.79	N	136490	500	118 억		3078986	N	N	13	N	00	N
54	20240723	120826	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6730	-30	5	-0.44	92041720	13642	45.95	6780	6840	6720	8780	4740	6760	6746.94	12.95	0	-1646	6900	6830	6750	6680	6600	6790	6640	119	2020	500	4860	10	1	23779604	1600	11.50	0.37	12	0.06	585.00	18088.00	8870	20230825	-24.13	6210	20240125	8.37	8290	-18.82	20240614	6210	8.37	20240125	8870	-24.13	20230825	6210	8.37	20240125	0.79	N	136490	500	118 억		3078986	N	N	13	N	00	N
55	20240723	110828	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6730	-30	5	-0.44	76655500	11362	38.27	6780	6840	6720	8780	4740	6760	6746.66	12.95	0	-1787	6900	6830	6750	6680	6600	6790	6640	119	2020	500	4860	10	1	23779604	1600	11.50	0.37	12	0.05	585.00	18088.00	8870	20230825	-24.13	6210	20240125	8.37	8290	-18.82	20240614	6210	8.37	20240125	8870	-24.13	20230825	6210	8.37	20240125	0.79	N	136490	500	118 억		3078986	N	N	13	N	00	N
56	20240723	100824	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6760	0	3	0.00	19933840	2935	9.89	6780	6840	6760	8780	4740	6760	6791.77	12.95	0	-1697	6900	6830	6750	6680	6600	6790	6640	119	2020	500	4860	10	1	23779604	1608	11.56	0.37	12	0.01	585.00	18088.00	8870	20230825	-23.79	6210	20240125	8.86	8290	-18.46	20240614	6210	8.86	20240125	8870	-23.79	20230825	6210	8.86	20240125	0.79	N	136490	500	118 억		3078986	N	N	13	N	00	N
57	20240723	090831	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6800	40	2	0.59	135630	20	0.07	6780	6800	6760	8780	4740	6760	6781.50	12.95	0	-5	6900	6830	6750	6680	6600	6790	6640	119	2020	500	4860	10	1	23779604	1617	11.62	0.38	12	0.00	585.00	18088.00	8870	20230825	-23.34	6210	20240125	9.50	8290	-17.97	20240614	6210	9.50	20240125	8870	-23.34	20230825	6210	9.50	20240125	0.79	N	136490	500	118 억		3078986	N	N	13	N	00	N
58	20240722	160818	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6760	-70	5	-1.02	199659120	29678	101.47	6800	6820	6670	8870	4790	6830	6727.50	12.94	0	2715	6936	6882	6826	6772	6716	6855	6745	119	2040	500	4910	10	1	23779604	1608	11.56	0.37	12	0.12	585.00	18088.00	8870	20230825	-23.79	6210	20240125	8.86	8290	-18.46	20240614	6210	8.86	20240125	8870	-23.79	20230825	6210	8.86	20240125	0.81	N	136490	500	118 억		3076458	N	N	13	N	00	N
59	20240722	150824	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6750	-80	5	-1.17	171097400	25443	86.99	6800	6820	6670	8870	4790	6830	6724.73	12.94	0	-709	6936	6882	6826	6772	6716	6855	6745	119	2040	500	4910	10	1	23779604	1605	11.54	0.37	12	0.11	585.00	18088.00	8870	20230825	-23.90	6210	20240125	8.70	8290	-18.58	20240614	6210	8.70	20240125	8870	-23.90	20230825	6210	8.70	20240125	0.81	N	136490	500	118 억		3076458	N	N	22	N	00	N
60	20240722	140829	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6750	-80	5	-1.17	165097970	24553	83.95	6800	6820	6670	8870	4790	6830	6724.15	12.94	0	-1173	6936	6882	6826	6772	6716	6855	6745	119	2040	500	4910	10	1	23779604	1605	11.54	0.37	12	0.10	585.00	18088.00	8870	20230825	-23.90	6210	20240125	8.70	8290	-18.58	20240614	6210	8.70	20240125	8870	-23.90	20230825	6210	8.70	20240125	0.81	N	136490	500	118 억		3076458	N	N	22	N	00	N
61	20240722	130826	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6730	-100	5	-1.46	157356110	23405	80.02	6800	6820	6670	8870	4790	6830	6723.18	12.94	0	-1497	6936	6882	6826	6772	6716	6855	6745	119	2040	500	4910	10	1	23779604	1600	11.50	0.37	12	0.10	585.00	18088.00	8870	20230825	-24.13	6210	20240125	8.37	8290	-18.82	20240614	6210	8.37	20240125	8870	-24.13	20230825	6210	8.37	20240125	0.81	N	136490	500	118 억		3076458	N	N	22	N	00	N
62	20240722	120823	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6710	-120	5	-1.76	146833220	21841	74.68	6800	6820	6670	8870	4790	6830	6722.82	12.94	0	-1935	6936	6882	6826	6772	6716	6855	6745	119	2040	500	4910	10	1	23779604	1596	11.47	0.37	12	0.09	585.00	18088.00	8870	20230825	-24.35	6210	20240125	8.05	8290	-19.06	20240614	6210	8.05	20240125	8870	-24.35	20230825	6210	8.05	20240125	0.81	N	136490	500	118 억		3076458	N	N	22	N	00	N
63	20240722	110821	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6720	-110	5	-1.61	93077700	13819	47.25	6800	6820	6670	8870	4790	6830	6735.49	12.94	0	-2075	6936	6882	6826	6772	6716	6855	6745	119	2040	500	4910	10	1	23779604	1598	11.49	0.37	12	0.06	585.00	18088.00	8870	20230825	-24.24	6210	20240125	8.21	8290	-18.94	20240614	6210	8.21	20240125	8870	-24.24	20230825	6210	8.21	20240125	0.81	N	136490	500	118 억		3076458	N	N	22	N	00	N
64	20240722	100824	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6750	-80	5	-1.17	80471290	11944	40.84	6800	6820	6670	8870	4790	6830	6737.38	12.94	0	-1648	6936	6882	6826	6772	6716	6855	6745	119	2040	500	4910	10	1	23779604	1605	11.54	0.37	12	0.05	585.00	18088.00	8870	20230825	-23.90	6210	20240125	8.70	8290	-18.58	20240614	6210	8.70	20240125	8870	-23.90	20230825	6210	8.70	20240125	0.81	N	136490	500	118 억		3076458	N	N	22	N	00	N
65	20240722	090825	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	-20	5	-0.29	503410	74	0.25	6800	6820	6800	8870	4790	6830	6802.84	12.94	0	1	6936	6882	6826	6772	6716	6855	6745	119	2040	500	4910	10	1	23779604	1619	11.64	0.38	12	0.00	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.81	N	136490	500	118 억		3076458	N	N	22	N	00	N
66	20240719	160802	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6830	-50	5	-0.73	199210130	29248	50.21	6870	6880	6770	8940	4820	6880	6811.07	12.96	0	-263	7113	6996	6913	6796	6713	6955	6755	119	2060	500	4950	10	1	23779604	1624	11.68	0.38	12	0.12	585.00	18088.00	8870	20230825	-23.00	6210	20240125	9.98	8290	-17.61	20240614	6210	9.98	20240125	8870	-23.00	20230825	6210	9.98	20240125	0.81	N	136490	500	118 억		3081068	N	N	22	N	00	N
67	20240719	150810	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6820	-60	5	-0.87	186721770	27418	47.07	6870	6880	6770	8940	4820	6880	6810.19	12.96	0	-1082	7113	6996	6913	6796	6713	6955	6755	119	2060	500	4950	10	1	23779604	1622	11.66	0.38	12	0.12	585.00	18088.00	8870	20230825	-23.11	6210	20240125	9.82	8290	-17.73	20240614	6210	9.82	20240125	8870	-23.11	20230825	6210	9.82	20240125	0.81	N	136490	500	118 억		3081068	N	N	170	N	00	N
68	20240719	140814	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6830	-50	5	-0.73	177970840	26135	44.86	6870	6880	6770	8940	4820	6880	6809.67	12.96	0	-1004	7113	6996	6913	6796	6713	6955	6755	119	2060	500	4950	10	1	23779604	1624	11.68	0.38	12	0.11	585.00	18088.00	8870	20230825	-23.00	6210	20240125	9.98	8290	-17.61	20240614	6210	9.98	20240125	8870	-23.00	20230825	6210	9.98	20240125	0.81	N	136490	500	118 억		3081068	N	N	170	N	00	N
69	20240719	130805	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6770	-110	5	-1.60	162284620	23826	40.90	6870	6880	6770	8940	4820	6880	6811.24	12.96	0	-986	7113	6996	6913	6796	6713	6955	6755	119	2060	500	4950	10	1	23779604	1610	11.57	0.37	12	0.10	585.00	18088.00	8870	20230825	-23.68	6210	20240125	9.02	8290	-18.34	20240614	6210	9.02	20240125	8870	-23.68	20230825	6210	9.02	20240125	0.81	N	136490	500	118 억		3081068	N	N	170	N	00	N
70	20240719	120805	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6810	-70	5	-1.02	147995570	21720	37.29	6870	6880	6770	8940	4820	6880	6813.79	12.96	0	-817	7113	6996	6913	6796	6713	6955	6755	119	2060	500	4950	10	1	23779604	1619	11.64	0.38	12	0.09	585.00	18088.00	8870	20230825	-23.22	6210	20240125	9.66	8290	-17.85	20240614	6210	9.66	20240125	8870	-23.22	20230825	6210	9.66	20240125	0.81	N	136490	500	118 억		3081068	N	N	170	N	00	N
71	20240719	110812	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6830	-50	5	-0.73	84500660	12382	21.26	6870	6880	6790	8940	4820	6880	6824.48	12.96	0	-1751	7113	6996	6913	6796	6713	6955	6755	119	2060	500	4950	10	1	23779604	1624	11.68	0.38	12	0.05	585.00	18088.00	8870	20230825	-23.00	6210	20240125	9.98	8290	-17.61	20240614	6210	9.98	20240125	8870	-23.00	20230825	6210	9.98	20240125	0.81	N	136490	500	118 억		3081068	N	N	170	N	00	N
72	20240719	100727	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6870	-10	5	-0.15	19409990	2833	4.86	6870	6880	6840	8940	4820	6880	6851.39	12.96	0	-1740	7113	6996	6913	6796	6713	6955	6755	119	2060	500	4950	10	1	23779604	1634	11.74	0.38	12	0.01	585.00	18088.00	8870	20230825	-22.55	6210	20240125	10.63	8290	-17.13	20240614	6210	10.63	20240125	8870	-22.55	20230825	6210	10.63	20240125	0.81	N	136490	500	118 억		3081068	N	N	170	N	00	N
73	20240719	090818	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6850	-30	5	-0.44	10278920	1502	2.58	6870	6870	6840	8940	4820	6880	6843.49	12.96	0	-1471	7113	6996	6913	6796	6713	6955	6755	119	2060	500	4950	10	1	23779604	1629	11.71	0.38	12	0.01	585.00	18088.00	8870	20230825	-22.77	6210	20240125	10.31	8290	-17.37	20240614	6210	10.31	20240125	8870	-22.77	20230825	6210	10.31	20240125	0.81	N	136490	500	118 억		3081068	N	N	170	N	00	N
74	20240718	160757	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6880	-150	5	-2.13	401377330	58233	207.77	7010	7030	6830	9130	4930	7030	6892.62	12.89	0	15132	7216	7122	7066	6972	6916	7095	6945	119	2100	500	5060	10	1	23779604	1636	11.76	0.38	12	0.24	585.00	18088.00	8870	20230825	-22.44	6210	20240125	10.79	8290	-17.01	20240614	6210	10.79	20240125	8870	-22.44	20230825	6210	10.79	20240125	0.81	N	136490	500	118 억		3064996	N	N	170	N	00	N
75	20240718	150805	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6880	-150	5	-2.13	375342770	54445	194.25	7010	7030	6830	9130	4930	7030	6893.98	12.89	0	13626	7216	7122	7066	6972	6916	7095	6945	119	2100	500	5060	10	1	23779604	1636	11.76	0.38	12	0.23	585.00	18088.00	8870	20230825	-22.44	6210	20240125	10.79	8290	-17.01	20240614	6210	10.79	20240125	8870	-22.44	20230825	6210	10.79	20240125	0.81	N	136490	500	118 억		3064996	N	N	116	N	00	N
76	20240718	140759	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6920	-110	5	-1.56	269932710	39114	139.55	7010	7030	6830	9130	4930	7030	6901.18	12.89	0	10534	7216	7122	7066	6972	6916	7095	6945	119	2100	500	5060	10	1	23779604	1646	11.83	0.38	12	0.16	585.00	18088.00	8870	20230825	-21.98	6210	20240125	11.43	8290	-16.53	20240614	6210	11.43	20240125	8870	-21.98	20230825	6210	11.43	20240125	0.81	N	136490	500	118 억		3064996	N	N	116	N	00	N
77	20240718	130800	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6910	-120	5	-1.71	255471380	37022	132.09	7010	7030	6830	9130	4930	7030	6900.53	12.89	0	11056	7216	7122	7066	6972	6916	7095	6945	119	2100	500	5060	10	1	23779604	1643	11.81	0.38	12	0.16	585.00	18088.00	8870	20230825	-22.10	6210	20240125	11.27	8290	-16.65	20240614	6210	11.27	20240125	8870	-22.10	20230825	6210	11.27	20240125	0.81	N	136490	500	118 억		3064996	N	N	116	N	00	N
78	20240718	120801	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6880	-150	5	-2.13	242260130	35104	125.25	7010	7030	6830	9130	4930	7030	6901.21	12.89	0	10444	7216	7122	7066	6972	6916	7095	6945	119	2100	500	5060	10	1	23779604	1636	11.76	0.38	12	0.15	585.00	18088.00	8870	20230825	-22.44	6210	20240125	10.79	8290	-17.01	20240614	6210	10.79	20240125	8870	-22.44	20230825	6210	10.79	20240125	0.81	N	136490	500	118 억		3064996	N	N	116	N	00	N
79	20240718	110806	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6920	-110	5	-1.56	128124050	18512	66.05	7010	7030	6830	9130	4930	7030	6921.13	12.89	0	2751	7216	7122	7066	6972	6916	7095	6945	119	2100	500	5060	10	1	23779604	1646	11.83	0.38	12	0.08	585.00	18088.00	8870	20230825	-21.98	6210	20240125	11.43	8290	-16.53	20240614	6210	11.43	20240125	8870	-21.98	20230825	6210	11.43	20240125	0.81	N	136490	500	118 억		3064996	N	N	116	N	00	N
80	20240718	100807	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6940	-90	5	-1.28	50160520	7224	25.77	7010	7030	6880	9130	4930	7030	6943.59	12.89	0	421	7216	7122	7066	6972	6916	7095	6945	119	2100	500	5060	10	1	23779604	1650	11.86	0.38	12	0.03	585.00	18088.00	8870	20230825	-21.76	6210	20240125	11.76	8290	-16.28	20240614	6210	11.76	20240125	8870	-21.76	20230825	6210	11.76	20240125	0.81	N	136490	500	118 억		3064996	N	N	116	N	00	N
81	20240718	090808	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6900	-130	5	-1.85	17222670	2486	8.87	7010	7030	6880	9130	4930	7030	6927.86	12.89	0	-207	7216	7122	7066	6972	6916	7095	6945	119	2100	500	5060	10	1	23779604	1641	11.79	0.38	12	0.01	585.00	18088.00	8870	20230825	-22.21	6210	20240125	11.11	8290	-16.77	20240614	6210	11.11	20240125	8870	-22.21	20230825	6210	11.11	20240125	0.81	N	136490	500	118 억		3064996	N	N	116	N	00	N
82	20240717	160840	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7030	-110	5	-1.54	196451150	27841	199.71	7150	7160	7010	9280	5000	7140	7056.20	12.89	0	-172	7213	7176	7133	7096	7053	7155	7075	119	2140	500	5140	10	1	23779604	1672	12.02	0.39	12	0.12	585.00	18088.00	8870	20230825	-20.74	6210	20240125	13.20	8290	-15.20	20240614	6210	13.20	20240125	8870	-20.74	20230825	6210	13.20	20240125	0.80	N	136490	500	118 억		3065678	N	N	116	N	00	N
83	20240717	150844	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7050	-90	5	-1.26	145145010	20537	147.31	7150	7160	7030	9280	5000	7140	7067.49	12.89	0	-240	7213	7176	7133	7096	7053	7155	7075	119	2140	500	5140	10	1	23779604	1676	12.05	0.39	12	0.09	585.00	18088.00	8870	20230825	-20.52	6210	20240125	13.53	8290	-14.96	20240614	6210	13.53	20240125	8870	-20.52	20230825	6210	13.53	20240125	0.80	N	136490	500	118 억		3065678	N	N	111	N	00	N
84	20240717	140841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7040	-100	5	-1.40	130823450	18505	132.74	7150	7160	7030	9280	5000	7140	7069.63	12.89	0	-217	7213	7176	7133	7096	7053	7155	7075	119	2140	500	5140	10	1	23779604	1674	12.03	0.39	12	0.08	585.00	18088.00	8870	20230825	-20.63	6210	20240125	13.37	8290	-15.08	20240614	6210	13.37	20240125	8870	-20.63	20230825	6210	13.37	20240125	0.80	N	136490	500	118 억		3065678	N	N	111	N	00	N
85	20240717	130840	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7040	-100	5	-1.40	116415120	16463	118.09	7150	7160	7030	9280	5000	7140	7071.32	12.89	0	82	7213	7176	7133	7096	7053	7155	7075	119	2140	500	5140	10	1	23779604	1674	12.03	0.39	12	0.07	585.00	18088.00	8870	20230825	-20.63	6210	20240125	13.37	8290	-15.08	20240614	6210	13.37	20240125	8870	-20.63	20230825	6210	13.37	20240125	0.80	N	136490	500	118 억		3065678	N	N	111	N	00	N
86	20240717	120842	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7060	-80	5	-1.12	78969830	11148	79.97	7150	7160	7050	9280	5000	7140	7083.77	12.89	0	-965	7213	7176	7133	7096	7053	7155	7075	119	2140	500	5140	10	1	23779604	1679	12.07	0.39	12	0.05	585.00	18088.00	8870	20230825	-20.41	6210	20240125	13.69	8290	-14.84	20240614	6210	13.69	20240125	8870	-20.41	20230825	6210	13.69	20240125	0.80	N	136490	500	118 억		3065678	N	N	111	N	00	N
87	20240717	110841	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7060	-80	5	-1.12	63461000	8954	64.23	7150	7160	7050	9280	5000	7140	7087.45	12.89	0	-908	7213	7176	7133	7096	7053	7155	7075	119	2140	500	5140	10	1	23779604	1679	12.07	0.39	12	0.04	585.00	18088.00	8870	20230825	-20.41	6210	20240125	13.69	8290	-14.84	20240614	6210	13.69	20240125	8870	-20.41	20230825	6210	13.69	20240125	0.80	N	136490	500	118 억		3065678	N	N	111	N	00	N
88	20240717	100840	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7100	-40	5	-0.56	23488070	3303	23.69	7150	7160	7100	9280	5000	7140	7111.13	12.89	0	285	7213	7176	7133	7096	7053	7155	7075	119	2140	500	5140	10	1	23779604	1688	12.14	0.39	12	0.01	585.00	18088.00	8870	20230825	-19.95	6210	20240125	14.33	8290	-14.35	20240614	6210	14.33	20240125	8870	-19.95	20230825	6210	14.33	20240125	0.80	N	136490	500	118 억		3065678	N	N	111	N	00	N
89	20240717	090701	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7150	10	2	0.14	114410	16	0.11	7150	7160	7150	9280	5000	7140	7150.62	12.89	0	0	7213	7176	7133	7096	7053	7155	7075	119	2140	500	5140	10	1	23779604	1700	12.22	0.40	12	0.00	585.00	18088.00	8870	20230825	-19.39	6210	20240125	15.14	8290	-13.75	20240614	6210	15.14	20240125	8870	-19.39	20230825	6210	15.14	20240125	0.80	N	136490	500	118 억		3065678	N	N	111	N	00	N
90	20240716	160842	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	-30	5	-0.42	98577020	13834	59.42	7170	7170	7090	9320	5020	7170	7125.69	12.90	0	-1868	7316	7242	7186	7112	7056	7215	7085	119	2150	500	5160	10	1	23779604	1698	12.21	0.39	12	0.06	585.00	18088.00	8870	20230825	-19.50	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.79	N	136490	500	118 억		3067683	N	N	111	N	00	N
91	20240716	150851	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	-30	5	-0.42	92812000	13026	55.95	7170	7170	7090	9320	5020	7170	7125.13	12.90	0	-1646	7316	7242	7186	7112	7056	7215	7085	119	2150	500	5160	10	1	23779604	1698	12.21	0.39	12	0.05	585.00	18088.00	8870	20230825	-19.50	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.79	N	136490	500	118 억		3067683	N	N	328	N	00	N
92	20240716	140848	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	-30	5	-0.42	90508100	12703	54.56	7170	7170	7090	9320	5020	7170	7124.94	12.90	0	-1646	7316	7242	7186	7112	7056	7215	7085	119	2150	500	5160	10	1	23779604	1698	12.21	0.39	12	0.05	585.00	18088.00	8870	20230825	-19.50	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.79	N	136490	500	118 억		3067683	N	N	328	N	00	N
93	20240716	130848	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7150	-20	5	-0.28	89565100	12571	53.99	7170	7170	7090	9320	5020	7170	7124.74	12.90	0	-1646	7316	7242	7186	7112	7056	7215	7085	119	2150	500	5160	10	1	23779604	1700	12.22	0.40	12	0.05	585.00	18088.00	8870	20230825	-19.39	6210	20240125	15.14	8290	-13.75	20240614	6210	15.14	20240125	8870	-19.39	20230825	6210	15.14	20240125	0.79	N	136490	500	118 억		3067683	N	N	328	N	00	N
94	20240716	120846	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7160	-10	5	-0.14	77323100	10859	46.64	7170	7170	7090	9320	5020	7170	7120.65	12.90	0	-1376	7316	7242	7186	7112	7056	7215	7085	119	2150	500	5160	10	1	23779604	1703	12.24	0.40	12	0.05	585.00	18088.00	8870	20230825	-19.28	6210	20240125	15.30	8290	-13.63	20240614	6210	15.30	20240125	8870	-19.28	20230825	6210	15.30	20240125	0.79	N	136490	500	118 억		3067683	N	N	328	N	00	N
95	20240716	110846	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7120	-50	5	-0.70	76522310	10747	46.16	7170	7170	7090	9320	5020	7170	7120.34	12.90	0	-1372	7316	7242	7186	7112	7056	7215	7085	119	2150	500	5160	10	1	23779604	1693	12.17	0.39	12	0.05	585.00	18088.00	8870	20230825	-19.73	6210	20240125	14.65	8290	-14.11	20240614	6210	14.65	20240125	8870	-19.73	20230825	6210	14.65	20240125	0.79	N	136490	500	118 억		3067683	N	N	328	N	00	N
96	20240716	100848	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7150	-20	5	-0.28	19758520	2762	11.86	7170	7170	7130	9320	5020	7170	7153.70	12.90	0	-1011	7316	7242	7186	7112	7056	7215	7085	119	2150	500	5160	10	1	23779604	1700	12.22	0.40	12	0.01	585.00	18088.00	8870	20230825	-19.39	6210	20240125	15.14	8290	-13.75	20240614	6210	15.14	20240125	8870	-19.39	20230825	6210	15.14	20240125	0.79	N	136490	500	118 억		3067683	N	N	328	N	00	N
97	20240716	090846	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7160	-10	5	-0.14	937020	131	0.56	7170	7170	7150	9320	5020	7170	7152.82	12.90	0	-96	7316	7242	7186	7112	7056	7215	7085	119	2150	500	5160	10	1	23779604	1703	12.24	0.40	12	0.00	585.00	18088.00	8870	20230825	-19.28	6210	20240125	15.30	8290	-13.63	20240614	6210	15.30	20240125	8870	-19.28	20230825	6210	15.30	20240125	0.79	N	136490	500	118 억		3067683	N	N	328	N	00	N
98	20240715	160833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7170	-30	5	-0.42	166822490	23281	190.80	7180	7260	7130	9360	5040	7200	7165.61	12.89	0	-1050	7306	7252	7206	7152	7106	7230	7130	119	2160	500	5180	10	1	23779604	1705	12.26	0.40	12	0.10	585.00	18088.00	8870	20230825	-19.17	6210	20240125	15.46	8290	-13.51	20240614	6210	15.46	20240125	8870	-19.17	20230825	6210	15.46	20240125	0.79	N	136490	500	118 억		3065239	N	N	328	N	00	N
99	20240715	150839	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7170	-30	5	-0.42	133409700	18606	152.48	7180	7260	7130	9360	5040	7200	7170.25	12.89	0	-970	7306	7252	7206	7152	7106	7230	7130	119	2160	500	5180	10	1	23779604	1705	12.26	0.40	12	0.08	585.00	18088.00	8870	20230825	-19.17	6210	20240125	15.46	8290	-13.51	20240614	6210	15.46	20240125	8870	-19.17	20230825	6210	15.46	20240125	0.79	N	136490	500	118 억		3065239	N	N	29	N	00	N
100	20240715	140837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7170	-30	5	-0.42	60416840	8435	69.13	7180	7260	7130	9360	5040	7200	7162.64	12.89	0	4	7306	7252	7206	7152	7106	7230	7130	119	2160	500	5180	10	1	23779604	1705	12.26	0.40	12	0.04	585.00	18088.00	8870	20230825	-19.17	6210	20240125	15.46	8290	-13.51	20240614	6210	15.46	20240125	8870	-19.17	20230825	6210	15.46	20240125	0.79	N	136490	500	118 억		3065239	N	N	29	N	00	N
101	20240715	130838	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7150	-50	5	-0.69	58615160	8184	67.07	7180	7260	7130	9360	5040	7200	7162.17	12.89	0	32	7306	7252	7206	7152	7106	7230	7130	119	2160	500	5180	10	1	23779604	1700	12.22	0.40	12	0.03	585.00	18088.00	8870	20230825	-19.39	6210	20240125	15.14	8290	-13.75	20240614	6210	15.14	20240125	8870	-19.39	20230825	6210	15.14	20240125	0.79	N	136490	500	118 억		3065239	N	N	29	N	00	N
102	20240715	120837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7160	-40	5	-0.56	53820160	7514	61.58	7180	7260	7130	9360	5040	7200	7162.65	12.89	0	7	7306	7252	7206	7152	7106	7230	7130	119	2160	500	5180	10	1	23779604	1703	12.24	0.40	12	0.03	585.00	18088.00	8870	20230825	-19.28	6210	20240125	15.30	8290	-13.63	20240614	6210	15.30	20240125	8870	-19.28	20230825	6210	15.30	20240125	0.79	N	136490	500	118 억		3065239	N	N	29	N	00	N
103	20240715	110837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7130	-70	5	-0.97	44167040	6164	50.52	7180	7260	7130	9360	5040	7200	7165.32	12.89	0	-8	7306	7252	7206	7152	7106	7230	7130	119	2160	500	5180	10	1	23779604	1695	12.19	0.39	12	0.03	585.00	18088.00	8870	20230825	-19.62	6210	20240125	14.81	8290	-13.99	20240614	6210	14.81	20240125	8870	-19.62	20230825	6210	14.81	20240125	0.79	N	136490	500	118 억		3065239	N	N	29	N	00	N
104	20240715	100837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7160	-40	5	-0.56	32796780	4573	37.48	7180	7260	7160	9360	5040	7200	7171.83	12.89	0	-4	7306	7252	7206	7152	7106	7230	7130	119	2160	500	5180	10	1	23779604	1703	12.24	0.40	12	0.02	585.00	18088.00	8870	20230825	-19.28	6210	20240125	15.30	8290	-13.63	20240614	6210	15.30	20240125	8870	-19.28	20230825	6210	15.30	20240125	0.79	N	136490	500	118 억		3065239	N	N	29	N	00	N
105	20240715	090838	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7170	-30	5	-0.42	18384250	2564	21.01	7180	7200	7160	9360	5040	7200	7170.14	12.89	0	-1	7306	7252	7206	7152	7106	7230	7130	119	2160	500	5180	10	1	23779604	1705	12.26	0.40	12	0.01	585.00	18088.00	8870	20230825	-19.17	6210	20240125	15.46	8290	-13.51	20240614	6210	15.46	20240125	8870	-19.17	20230825	6210	15.46	20240125	0.79	N	136490	500	118 억		3065239	N	N	29	N	00	N
106	20240712	160830	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-10	5	-0.14	87609470	12202	67.94	7210	7260	7160	9370	5050	7210	7179.81	12.89	0	-1081	7390	7300	7210	7120	7030	7255	7075	119	2160	500	5190	10	1	23779604	1712	12.31	0.40	12	0.05	585.00	18088.00	8870	20230825	-18.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.79	N	136490	500	118 억		3065604	N	N	29	N	00	N
107	20240712	150837	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7180	-30	5	-0.42	83064580	11570	64.42	7210	7260	7160	9370	5050	7210	7179.31	12.89	0	-1032	7390	7300	7210	7120	7030	7255	7075	119	2160	500	5190	10	1	23779604	1707	12.27	0.40	12	0.05	585.00	18088.00	8870	20230825	-19.05	6210	20240125	15.62	8290	-13.39	20240614	6210	15.62	20240125	8870	-19.05	20230825	6210	15.62	20240125	0.79	N	136490	500	118 억		3065604	N	N	0	N	00	N
108	20240712	140840	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7180	-30	5	-0.42	77378330	10777	60.01	7210	7260	7160	9370	5050	7210	7179.95	12.89	0	-1032	7390	7300	7210	7120	7030	7255	7075	119	2160	500	5190	10	1	23779604	1707	12.27	0.40	12	0.05	585.00	18088.00	8870	20230825	-19.05	6210	20240125	15.62	8290	-13.39	20240614	6210	15.62	20240125	8870	-19.05	20230825	6210	15.62	20240125	0.79	N	136490	500	118 억		3065604	N	N	0	N	00	N
109	20240712	130833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7170	-40	5	-0.55	69811690	9721	54.13	7210	7260	7160	9370	5050	7210	7181.53	12.89	0	-1032	7390	7300	7210	7120	7030	7255	7075	119	2160	500	5190	10	1	23779604	1705	12.26	0.40	12	0.04	585.00	18088.00	8870	20230825	-19.17	6210	20240125	15.46	8290	-13.51	20240614	6210	15.46	20240125	8870	-19.17	20230825	6210	15.46	20240125	0.79	N	136490	500	118 억		3065604	N	N	0	N	00	N
110	20240712	120835	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7190	-20	5	-0.28	66646600	9280	51.67	7210	7260	7160	9370	5050	7210	7181.75	12.89	0	-817	7390	7300	7210	7120	7030	7255	7075	119	2160	500	5190	10	1	23779604	1710	12.29	0.40	12	0.04	585.00	18088.00	8870	20230825	-18.94	6210	20240125	15.78	8290	-13.27	20240614	6210	15.78	20240125	8870	-18.94	20230825	6210	15.78	20240125	0.79	N	136490	500	118 억		3065604	N	N	0	N	00	N
111	20240712	110831	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7170	-40	5	-0.55	54483460	7584	42.23	7210	7260	7160	9370	5050	7210	7184.00	12.89	0	-825	7390	7300	7210	7120	7030	7255	7075	119	2160	500	5190	10	1	23779604	1705	12.26	0.40	12	0.03	585.00	18088.00	8870	20230825	-19.17	6210	20240125	15.46	8290	-13.51	20240614	6210	15.46	20240125	8870	-19.17	20230825	6210	15.46	20240125	0.79	N	136490	500	118 억		3065604	N	N	0	N	00	N
112	20240712	100834	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7190	-20	5	-0.28	14851860	2065	11.50	7210	7260	7160	9370	5050	7210	7192.18	12.89	0	-773	7390	7300	7210	7120	7030	7255	7075	119	2160	500	5190	10	1	23779604	1710	12.29	0.40	12	0.01	585.00	18088.00	8870	20230825	-18.94	6210	20240125	15.78	8290	-13.27	20240614	6210	15.78	20240125	8870	-18.94	20230825	6210	15.78	20240125	0.79	N	136490	500	118 억		3065604	N	N	0	N	00	N
113	20240712	090831	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-10	5	-0.14	4643480	644	3.59	7210	7260	7200	9370	5050	7210	7210.37	12.89	0	-626	7390	7300	7210	7120	7030	7255	7075	119	2160	500	5190	10	1	23779604	1712	12.31	0.40	12	0.00	585.00	18088.00	8870	20230825	-18.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.79	N	136490	500	118 억		3065604	N	N	0	N	00	N
114	20240711	160827	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7210	-90	5	-1.23	129449110	17960	160.57	7260	7300	7120	9490	5110	7300	7207.63	12.88	0	1109	7393	7346	7253	7206	7113	7370	7230	119	2190	500	5250	10	1	23779604	1715	12.32	0.40	12	0.08	585.00	18088.00	8870	20230825	-18.71	6210	20240125	16.10	8290	-13.03	20240614	6210	16.10	20240125	8870	-18.71	20230825	6210	16.10	20240125	0.79	N	136490	500	118 억		3063537	N	N	0	N	00	N
115	20240711	150834	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7180	-120	5	-1.64	117092160	16245	145.24	7260	7300	7120	9490	5110	7300	7207.89	12.88	0	1339	7393	7346	7253	7206	7113	7370	7230	119	2190	500	5250	10	1	23779604	1707	12.27	0.40	12	0.07	585.00	18088.00	8870	20230825	-19.05	6210	20240125	15.62	8290	-13.39	20240614	6210	15.62	20240125	8870	-19.05	20230825	6210	15.62	20240125	0.79	N	136490	500	118 억		3063537	N	N	0	N	00	N
116	20240711	140833	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7180	-120	5	-1.64	106979310	14839	132.67	7260	7300	7120	9490	5110	7300	7209.33	12.88	0	2294	7393	7346	7253	7206	7113	7370	7230	119	2190	500	5250	10	1	23779604	1707	12.27	0.40	12	0.06	585.00	18088.00	8870	20230825	-19.05	6210	20240125	15.62	8290	-13.39	20240614	6210	15.62	20240125	8870	-19.05	20230825	6210	15.62	20240125	0.79	N	136490	500	118 억		3063537	N	N	0	N	00	N
117	20240711	130832	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7210	-90	5	-1.23	95951490	13305	118.95	7260	7300	7120	9490	5110	7300	7211.69	12.88	0	2721	7393	7346	7253	7206	7113	7370	7230	119	2190	500	5250	10	1	23779604	1715	12.32	0.40	12	0.06	585.00	18088.00	8870	20230825	-18.71	6210	20240125	16.10	8290	-13.03	20240614	6210	16.10	20240125	8870	-18.71	20230825	6210	16.10	20240125	0.79	N	136490	500	118 억		3063537	N	N	0	N	00	N
118	20240711	120831	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-100	5	-1.37	88938380	12331	110.25	7260	7300	7120	9490	5110	7300	7212.58	12.88	0	2731	7393	7346	7253	7206	7113	7370	7230	119	2190	500	5250	10	1	23779604	1712	12.31	0.40	12	0.05	585.00	18088.00	8870	20230825	-18.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.79	N	136490	500	118 억		3063537	N	N	0	N	00	N
119	20240711	110828	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-100	5	-1.37	85657920	11876	106.18	7260	7300	7120	9490	5110	7300	7212.69	12.88	0	2754	7393	7346	7253	7206	7113	7370	7230	119	2190	500	5250	10	1	23779604	1712	12.31	0.40	12	0.05	585.00	18088.00	8870	20230825	-18.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.79	N	136490	500	118 억		3063537	N	N	0	N	00	N
120	20240711	100830	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7240	-60	5	-0.82	73731210	10221	91.38	7260	7300	7120	9490	5110	7300	7213.70	12.88	0	4228	7393	7346	7253	7206	7113	7370	7230	119	2190	500	5250	10	1	23779604	1722	12.38	0.40	12	0.04	585.00	18088.00	8870	20230825	-18.38	6210	20240125	16.59	8290	-12.67	20240614	6210	16.59	20240125	8870	-18.38	20230825	6210	16.59	20240125	0.79	N	136490	500	118 억		3063537	N	N	0	N	00	N
121	20240711	090828	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7300	0	3	0.00	493720	68	0.61	7260	7300	7260	9490	5110	7300	7260.59	12.88	0	-3	7393	7346	7253	7206	7113	7370	7230	119	2190	500	5250	10	1	23779604	1736	12.48	0.40	12	0.00	585.00	18088.00	8870	20230825	-17.70	6210	20240125	17.55	8290	-11.94	20240614	6210	17.55	20240125	8870	-17.70	20230825	6210	17.55	20240125	0.79	N	136490	500	118 억		3063537	N	N	0	N	00	N
122	20240710	160826	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7300	100	2	1.39	78747760	10884	50.00	7200	7300	7160	9360	5040	7200	7235.19	12.88	0	1395	7380	7290	7210	7120	7040	7250	7080	119	2160	500	5180	10	1	23779604	1736	12.48	0.40	12	0.05	585.00	18088.00	8870	20230825	-17.70	6210	20240125	17.55	8290	-11.94	20240614	6210	17.55	20240125	8870	-17.70	20230825	6210	17.55	20240125	0.80	N	136490	500	118 억		3061981	N	N	0	N	00	N
123	20240710	150828	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7250	50	2	0.69	69194010	9571	43.96	7200	7290	7160	9360	5040	7200	7229.55	12.88	0	1432	7380	7290	7210	7120	7040	7250	7080	119	2160	500	5180	10	1	23779604	1724	12.39	0.40	12	0.04	585.00	18088.00	8870	20230825	-18.26	6210	20240125	16.75	8290	-12.55	20240614	6210	16.75	20240125	8870	-18.26	20230825	6210	16.75	20240125	0.80	N	136490	500	118 억		3061981	N	N	0	N	00	N
124	20240710	140827	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7230	30	2	0.42	56196020	7773	35.71	7200	7290	7160	9360	5040	7200	7229.64	12.88	0	715	7380	7290	7210	7120	7040	7250	7080	119	2160	500	5180	10	1	23779604	1719	12.36	0.40	12	0.03	585.00	18088.00	8870	20230825	-18.49	6210	20240125	16.43	8290	-12.79	20240614	6210	16.43	20240125	8870	-18.49	20230825	6210	16.43	20240125	0.80	N	136490	500	118 억		3061981	N	N	0	N	00	N
125	20240710	130827	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7250	50	2	0.69	53452670	7394	33.96	7200	7290	7160	9360	5040	7200	7229.20	12.88	0	537	7380	7290	7210	7120	7040	7250	7080	119	2160	500	5180	10	1	23779604	1724	12.39	0.40	12	0.03	585.00	18088.00	8870	20230825	-18.26	6210	20240125	16.75	8290	-12.55	20240614	6210	16.75	20240125	8870	-18.26	20230825	6210	16.75	20240125	0.80	N	136490	500	118 억		3061981	N	N	0	N	00	N
126	20240710	120826	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7290	90	2	1.25	47618730	6589	30.27	7200	7290	7160	9360	5040	7200	7227.00	12.88	0	525	7380	7290	7210	7120	7040	7250	7080	119	2160	500	5180	10	1	23779604	1734	12.46	0.40	12	0.03	585.00	18088.00	8870	20230825	-17.81	6210	20240125	17.39	8290	-12.06	20240614	6210	17.39	20240125	8870	-17.81	20230825	6210	17.39	20240125	0.80	N	136490	500	118 억		3061981	N	N	0	N	00	N
127	20240710	110827	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7240	40	2	0.56	37495010	5195	23.86	7200	7280	7160	9360	5040	7200	7217.52	12.88	0	671	7380	7290	7210	7120	7040	7250	7080	119	2160	500	5180	10	1	23779604	1722	12.38	0.40	12	0.02	585.00	18088.00	8870	20230825	-18.38	6210	20240125	16.59	8290	-12.67	20240614	6210	16.59	20240125	8870	-18.38	20230825	6210	16.59	20240125	0.80	N	136490	500	118 억		3061981	N	N	0	N	00	N
128	20240710	100822	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7230	30	2	0.42	16233850	2260	10.38	7200	7240	7160	9360	5040	7200	7183.12	12.88	0	-237	7380	7290	7210	7120	7040	7250	7080	119	2160	500	5180	10	1	23779604	1719	12.36	0.40	12	0.01	585.00	18088.00	8870	20230825	-18.49	6210	20240125	16.43	8290	-12.79	20240614	6210	16.43	20240125	8870	-18.49	20230825	6210	16.43	20240125	0.80	N	136490	500	118 억		3061981	N	N	0	N	00	N
129	20240710	090828	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7210	10	2	0.14	5371640	749	3.44	7200	7240	7160	9360	5040	7200	7171.75	12.88	0	-695	7380	7290	7210	7120	7040	7250	7080	119	2160	500	5180	10	1	23779604	1715	12.32	0.40	12	0.00	585.00	18088.00	8870	20230825	-18.71	6210	20240125	16.10	8290	-13.03	20240614	6210	16.10	20240125	8870	-18.71	20230825	6210	16.10	20240125	0.80	N	136490	500	118 억		3061981	N	N	0	N	00	N
130	20240709	160823	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-150	5	-2.04	157043570	21770	68.22	7300	7300	7130	9550	5150	7350	7213.77	12.88	0	-1166	7456	7402	7326	7272	7196	7365	7235	119	2200	500	5290	10	1	23779604	1712	12.31	0.40	12	0.09	585.00	18088.00	8870	20230825	-18.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.80	N	136490	500	118 억		3063130	N	N	2	N	00	N
131	20240709	150826	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-150	5	-2.04	109042780	15073	47.23	7300	7300	7200	9550	5150	7350	7234.31	12.88	0	-1340	7456	7402	7326	7272	7196	7365	7235	119	2200	500	5290	10	1	23779604	1712	12.31	0.40	12	0.06	585.00	18088.00	8870	20230825	-18.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.80	N	136490	500	118 억		3063130	N	N	2	N	00	N
132	20240709	140826	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7240	-110	5	-1.50	71841450	9911	31.06	7300	7300	7230	9550	5150	7350	7248.66	12.88	0	-856	7456	7402	7326	7272	7196	7365	7235	119	2200	500	5290	10	1	23779604	1722	12.38	0.40	12	0.04	585.00	18088.00	8870	20230825	-18.38	6210	20240125	16.59	8290	-12.67	20240614	6210	16.59	20240125	8870	-18.38	20230825	6210	16.59	20240125	0.80	N	136490	500	118 억		3063130	N	N	2	N	00	N
133	20240709	130829	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7230	-120	5	-1.63	68047910	9387	29.42	7300	7300	7230	9550	5150	7350	7249.16	12.88	0	-501	7456	7402	7326	7272	7196	7365	7235	119	2200	500	5290	10	1	23779604	1719	12.36	0.40	12	0.04	585.00	18088.00	8870	20230825	-18.49	6210	20240125	16.43	8290	-12.79	20240614	6210	16.43	20240125	8870	-18.49	20230825	6210	16.43	20240125	0.80	N	136490	500	118 억		3063130	N	N	2	N	00	N
134	20240709	120830	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7270	-80	5	-1.09	55345560	7631	23.91	7300	7300	7230	9550	5150	7350	7252.73	12.88	0	77	7456	7402	7326	7272	7196	7365	7235	119	2200	500	5290	10	1	23779604	1729	12.43	0.40	12	0.03	585.00	18088.00	8870	20230825	-18.04	6210	20240125	17.07	8290	-12.30	20240614	6210	17.07	20240125	8870	-18.04	20230825	6210	17.07	20240125	0.80	N	136490	500	118 억		3063130	N	N	2	N	00	N
135	20240709	110830	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7230	-120	5	-1.63	53800450	7418	23.25	7300	7300	7230	9550	5150	7350	7252.69	12.88	0	164	7456	7402	7326	7272	7196	7365	7235	119	2200	500	5290	10	1	23779604	1719	12.36	0.40	12	0.03	585.00	18088.00	8870	20230825	-18.49	6210	20240125	16.43	8290	-12.79	20240614	6210	16.43	20240125	8870	-18.49	20230825	6210	16.43	20240125	0.80	N	136490	500	118 억		3063130	N	N	2	N	00	N
136	20240709	100827	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7250	-100	5	-1.36	24473670	3369	10.56	7300	7300	7250	9550	5150	7350	7264.37	12.88	0	74	7456	7402	7326	7272	7196	7365	7235	119	2200	500	5290	10	1	23779604	1724	12.39	0.40	12	0.01	585.00	18088.00	8870	20230825	-18.26	6210	20240125	16.75	8290	-12.55	20240614	6210	16.75	20240125	8870	-18.26	20230825	6210	16.75	20240125	0.80	N	136490	500	118 억		3063130	N	N	2	N	00	N
137	20240709	090825	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7270	-80	5	-1.09	3946830	543	1.70	7300	7300	7260	9550	5150	7350	7268.56	12.88	0	-1	7456	7402	7326	7272	7196	7365	7235	119	2200	500	5290	10	1	23779604	1729	12.43	0.40	12	0.00	585.00	18088.00	8870	20230825	-18.04	6210	20240125	17.07	8290	-12.30	20240614	6210	17.07	20240125	8870	-18.04	20230825	6210	17.07	20240125	0.80	N	136490	500	118 억		3063130	N	N	2	N	00	N
138	20240708	160820	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7350	140	2	1.94	233878160	31901	93.59	7380	7380	7250	9370	5050	7210	7331.37	12.85	0	6621	7396	7302	7196	7102	6996	7350	7150	119	2160	500	5190	10	1	23779604	1748	12.56	0.41	12	0.13	585.00	18088.00	8870	20230825	-17.14	6210	20240125	18.36	8290	-11.34	20240614	6210	18.36	20240125	8870	-17.14	20230825	6210	18.36	20240125	0.80	N	136490	500	118 억		3056200	N	N	2	N	00	N
139	20240708	150821	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7300	90	2	1.25	220139550	30030	88.10	7380	7380	7250	9370	5050	7210	7330.65	12.85	0	6463	7396	7302	7196	7102	6996	7350	7150	119	2160	500	5190	10	1	23779604	1736	12.48	0.40	12	0.13	585.00	18088.00	8870	20230825	-17.70	6210	20240125	17.55	8290	-11.94	20240614	6210	17.55	20240125	8870	-17.70	20230825	6210	17.55	20240125	0.80	N	136490	500	118 억		3056200	N	N	32	N	00	N
140	20240708	140823	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7340	130	2	1.80	193506870	26387	77.41	7380	7380	7250	9370	5050	7210	7333.42	12.85	0	6951	7396	7302	7196	7102	6996	7350	7150	119	2160	500	5190	10	1	23779604	1745	12.55	0.41	12	0.11	585.00	18088.00	8870	20230825	-17.25	6210	20240125	18.20	8290	-11.46	20240614	6210	18.20	20240125	8870	-17.25	20230825	6210	18.20	20240125	0.80	N	136490	500	118 억		3056200	N	N	32	N	00	N
141	20240708	130820	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7340	130	2	1.80	185687560	25319	74.28	7380	7380	7250	9370	5050	7210	7333.92	12.85	0	6917	7396	7302	7196	7102	6996	7350	7150	119	2160	500	5190	10	1	23779604	1745	12.55	0.41	12	0.11	585.00	18088.00	8870	20230825	-17.25	6210	20240125	18.20	8290	-11.46	20240614	6210	18.20	20240125	8870	-17.25	20230825	6210	18.20	20240125	0.80	N	136490	500	118 억		3056200	N	N	32	N	00	N
142	20240708	120822	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7290	80	2	1.11	177279970	24173	70.92	7380	7380	7250	9370	5050	7210	7333.80	12.85	0	6918	7396	7302	7196	7102	6996	7350	7150	119	2160	500	5190	10	1	23779604	1734	12.46	0.40	12	0.10	585.00	18088.00	8870	20230825	-17.81	6210	20240125	17.39	8290	-12.06	20240614	6210	17.39	20240125	8870	-17.81	20230825	6210	17.39	20240125	0.80	N	136490	500	118 억		3056200	N	N	32	N	00	N
143	20240708	110819	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7310	100	2	1.39	164377850	22406	65.73	7380	7380	7250	9370	5050	7210	7336.33	12.85	0	6898	7396	7302	7196	7102	6996	7350	7150	119	2160	500	5190	10	1	23779604	1738	12.50	0.40	12	0.09	585.00	18088.00	8870	20230825	-17.59	6210	20240125	17.71	8290	-11.82	20240614	6210	17.71	20240125	8870	-17.59	20230825	6210	17.71	20240125	0.80	N	136490	500	118 억		3056200	N	N	32	N	00	N
144	20240708	100820	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7300	90	2	1.25	154741270	21088	61.87	7380	7380	7250	9370	5050	7210	7337.88	12.85	0	7129	7396	7302	7196	7102	6996	7350	7150	119	2160	500	5190	10	1	23779604	1736	12.48	0.40	12	0.09	585.00	18088.00	8870	20230825	-17.70	6210	20240125	17.55	8290	-11.94	20240614	6210	17.55	20240125	8870	-17.70	20230825	6210	17.55	20240125	0.80	N	136490	500	118 억		3056200	N	N	32	N	00	N
145	20240708	090819	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7370	160	2	2.22	47655020	6489	19.04	7380	7380	7250	9370	5050	7210	7343.97	12.85	0	-118	7396	7302	7196	7102	6996	7350	7150	119	2160	500	5190	10	1	23779604	1753	12.60	0.41	12	0.03	585.00	18088.00	8870	20230825	-16.91	6210	20240125	18.68	8290	-11.10	20240614	6210	18.68	20240125	8870	-16.91	20230825	6210	18.68	20240125	0.80	N	136490	500	118 억		3056200	N	N	32	N	00	N
146	20240705	160815	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7210	-10	5	-0.14	240449190	33700	70.73	7150	7290	7090	9380	5060	7220	7134.97	12.88	0	-5577	7386	7302	7186	7102	6986	7345	7145	119	2160	500	5190	10	1	23779604	1715	12.32	0.40	12	0.14	585.00	18088.00	8870	20230825	-18.71	6210	20240125	16.10	8290	-13.03	20240614	6210	16.10	20240125	8870	-18.71	20230825	6210	16.10	20240125	0.80	N	136490	500	118 억		3063919	N	N	32	N	00	N
147	20240705	150819	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7120	-100	5	-1.39	222944060	31255	65.60	7150	7290	7090	9380	5060	7220	7133.07	12.88	0	-5463	7386	7302	7186	7102	6986	7345	7145	119	2160	500	5190	10	1	23779604	1693	12.17	0.39	12	0.13	585.00	18088.00	8870	20230825	-19.73	6210	20240125	14.65	8290	-14.11	20240614	6210	14.65	20240125	8870	-19.73	20230825	6210	14.65	20240125	0.80	N	136490	500	118 억		3063919	N	N	8	N	00	N
148	20240705	140819	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7130	-90	5	-1.25	146080320	20449	42.92	7150	7290	7090	9380	5060	7220	7143.64	12.88	0	-3130	7386	7302	7186	7102	6986	7345	7145	119	2160	500	5190	10	1	23779604	1695	12.19	0.39	12	0.09	585.00	18088.00	8870	20230825	-19.62	6210	20240125	14.81	8290	-13.99	20240614	6210	14.81	20240125	8870	-19.62	20230825	6210	14.81	20240125	0.80	N	136490	500	118 억		3063919	N	N	8	N	00	N
149	20240705	130818	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7150	-70	5	-0.97	62110550	8660	18.18	7150	7290	7130	9380	5060	7220	7172.12	12.88	0	-1463	7386	7302	7186	7102	6986	7345	7145	119	2160	500	5190	10	1	23779604	1700	12.22	0.40	12	0.04	585.00	18088.00	8870	20230825	-19.39	6210	20240125	15.14	8290	-13.75	20240614	6210	15.14	20240125	8870	-19.39	20230825	6210	15.14	20240125	0.80	N	136490	500	118 억		3063919	N	N	8	N	00	N
150	20240705	120818	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-20	5	-0.28	36961080	5149	10.81	7150	7290	7130	9380	5060	7220	7178.30	12.88	0	-523	7386	7302	7186	7102	6986	7345	7145	119	2160	500	5190	10	1	23779604	1712	12.31	0.40	12	0.02	585.00	18088.00	8870	20230825	-18.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.80	N	136490	500	118 억		3063919	N	N	8	N	00	N
151	20240705	110815	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7170	-50	5	-0.69	27089360	3775	7.92	7150	7290	7130	9380	5060	7220	7175.99	12.88	0	112	7386	7302	7186	7102	6986	7345	7145	119	2160	500	5190	10	1	23779604	1705	12.26	0.40	12	0.02	585.00	18088.00	8870	20230825	-19.17	6210	20240125	15.46	8290	-13.51	20240614	6210	15.46	20240125	8870	-19.17	20230825	6210	15.46	20240125	0.80	N	136490	500	118 억		3063919	N	N	8	N	00	N
152	20240705	100816	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	-80	5	-1.11	23376730	3256	6.83	7150	7290	7130	9380	5060	7220	7179.59	12.88	0	164	7386	7302	7186	7102	6986	7345	7145	119	2160	500	5190	10	1	23779604	1698	12.21	0.39	12	0.01	585.00	18088.00	8870	20230825	-19.50	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.80	N	136490	500	118 억		3063919	N	N	8	N	00	N
153	20240705	090817	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7260	40	2	0.55	5491860	757	1.59	7150	7290	7150	9380	5060	7220	7254.77	12.88	0	-572	7386	7302	7186	7102	6986	7345	7145	119	2160	500	5190	10	1	23779604	1726	12.41	0.40	12	0.00	585.00	18088.00	8870	20230825	-18.15	6210	20240125	16.91	8290	-12.42	20240614	6210	16.91	20240125	8870	-18.15	20230825	6210	16.91	20240125	0.80	N	136490	500	118 억		3063919	N	N	8	N	00	N
154	20240704	160812	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7220	140	2	1.98	340409710	47596	232.97	7100	7270	7070	9200	4960	7080	7152.02	12.90	0	-2006	7266	7172	7106	7012	6946	7140	6980	119	2120	500	5090	10	1	23779604	1717	12.34	0.40	12	0.20	585.00	18088.00	8870	20230825	-18.60	6210	20240125	16.26	8290	-12.91	20240614	6210	16.26	20240125	8870	-18.60	20230825	6210	16.26	20240125	0.80	N	136490	500	118 억		3067394	N	N	8	N	00	N
155	20240704	150816	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	60	2	0.85	333148440	46586	228.03	7100	7270	7070	9200	4960	7080	7151.26	12.90	0	-1917	7266	7172	7106	7012	6946	7140	6980	119	2120	500	5090	10	1	23779604	1698	12.21	0.39	12	0.20	585.00	18088.00	8870	20230825	-19.50	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.80	N	136490	500	118 억		3067394	N	N	17	N	00	N
156	20240704	140815	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7210	130	2	1.84	285327300	39940	195.50	7100	7270	7070	9200	4960	7080	7143.90	12.90	0	-764	7266	7172	7106	7012	6946	7140	6980	119	2120	500	5090	10	1	23779604	1715	12.32	0.40	12	0.17	585.00	18088.00	8870	20230825	-18.71	6210	20240125	16.10	8290	-13.03	20240614	6210	16.10	20240125	8870	-18.71	20230825	6210	16.10	20240125	0.80	N	136490	500	118 억		3067394	N	N	17	N	00	N
157	20240704	130816	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7210	130	2	1.84	248444520	34806	170.37	7100	7270	7070	9200	4960	7080	7137.98	12.90	0	-977	7266	7172	7106	7012	6946	7140	6980	119	2120	500	5090	10	1	23779604	1715	12.32	0.40	12	0.15	585.00	18088.00	8870	20230825	-18.71	6210	20240125	16.10	8290	-13.03	20240614	6210	16.10	20240125	8870	-18.71	20230825	6210	16.10	20240125	0.80	N	136490	500	118 억		3067394	N	N	17	N	00	N
158	20240704	120815	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7150	70	2	0.99	171183680	24083	117.88	7100	7200	7070	9200	4960	7080	7108.07	12.90	0	2350	7266	7172	7106	7012	6946	7140	6980	119	2120	500	5090	10	1	23779604	1700	12.22	0.40	12	0.10	585.00	18088.00	8870	20230825	-19.39	6210	20240125	15.14	8290	-13.75	20240614	6210	15.14	20240125	8870	-19.39	20230825	6210	15.14	20240125	0.80	N	136490	500	118 억		3067394	N	N	17	N	00	N
159	20240704	110814	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7130	50	2	0.71	132812900	18708	91.57	7100	7200	7070	9200	4960	7080	7099.26	12.90	0	1803	7266	7172	7106	7012	6946	7140	6980	119	2120	500	5090	10	1	23779604	1695	12.19	0.39	12	0.08	585.00	18088.00	8870	20230825	-19.62	6210	20240125	14.81	8290	-13.99	20240614	6210	14.81	20240125	8870	-19.62	20230825	6210	14.81	20240125	0.80	N	136490	500	118 억		3067394	N	N	17	N	00	N
160	20240704	100814	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7100	20	2	0.28	11400780	1601	7.84	7100	7200	7070	9200	4960	7080	7121.04	12.90	0	-490	7266	7172	7106	7012	6946	7140	6980	119	2120	500	5090	10	1	23779604	1688	12.14	0.39	12	0.01	585.00	18088.00	8870	20230825	-19.95	6210	20240125	14.33	8290	-14.35	20240614	6210	14.33	20240125	8870	-19.95	20230825	6210	14.33	20240125	0.80	N	136490	500	118 억		3067394	N	N	17	N	00	N
161	20240704	090815	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7100	20	2	0.28	809410	114	0.56	7100	7110	7100	9200	4960	7080	7100.09	12.90	0	-54	7266	7172	7106	7012	6946	7140	6980	119	2120	500	5090	10	1	23779604	1688	12.14	0.39	12	0.00	585.00	18088.00	8870	20230825	-19.95	6210	20240125	14.33	8290	-14.35	20240614	6210	14.33	20240125	8870	-19.95	20230825	6210	14.33	20240125	0.80	N	136490	500	118 억		3067394	N	N	17	N	00	N
162	20240703	160811	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7080	-50	5	-0.70	145409480	20430	115.29	7120	7200	7040	9260	5000	7130	7117.45	12.91	0	-336	7276	7202	7106	7032	6936	7155	6985	119	2130	500	5130	10	1	23779604	1684	12.10	0.39	12	0.09	585.00	18088.00	8900	20230627	-20.45	6210	20240125	14.01	8290	-14.60	20240614	6210	14.01	20240125	8870	-20.18	20230825	6210	14.01	20240125	0.80	N	136490	500	118 억		3069035	N	N	17	N	00	N
163	20240703	150813	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7080	-50	5	-0.70	135263050	18994	107.18	7120	7200	7060	9260	5000	7130	7121.36	12.91	0	-27	7276	7202	7106	7032	6936	7155	6985	119	2130	500	5130	10	1	23779604	1684	12.10	0.39	12	0.08	585.00	18088.00	8900	20230627	-20.45	6210	20240125	14.01	8290	-14.60	20240614	6210	14.01	20240125	8870	-20.18	20230825	6210	14.01	20240125	0.80	N	136490	500	118 억		3069035	N	N	27	N	00	N
164	20240703	140814	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7070	-60	5	-0.84	119990820	16839	95.02	7120	7200	7060	9260	5000	7130	7125.77	12.91	0	19	7276	7202	7106	7032	6936	7155	6985	119	2130	500	5130	10	1	23779604	1681	12.09	0.39	12	0.07	585.00	18088.00	8900	20230627	-20.56	6210	20240125	13.85	8290	-14.72	20240614	6210	13.85	20240125	8870	-20.29	20230825	6210	13.85	20240125	0.80	N	136490	500	118 억		3069035	N	N	27	N	00	N
165	20240703	130813	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7130	0	3	0.00	110565660	15511	87.53	7120	7200	7060	9260	5000	7130	7128.21	12.91	0	126	7276	7202	7106	7032	6936	7155	6985	119	2130	500	5130	10	1	23779604	1695	12.19	0.39	12	0.07	585.00	18088.00	8900	20230627	-19.89	6210	20240125	14.81	8290	-13.99	20240614	6210	14.81	20240125	8870	-19.62	20230825	6210	14.81	20240125	0.80	N	136490	500	118 억		3069035	N	N	27	N	00	N
166	20240703	120812	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	10	2	0.14	91398640	12824	72.37	7120	7200	7060	9260	5000	7130	7127.16	12.91	0	-21	7276	7202	7106	7032	6936	7155	6985	119	2130	500	5130	10	1	23779604	1698	12.21	0.39	12	0.05	585.00	18088.00	8900	20230627	-19.78	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.80	N	136490	500	118 억		3069035	N	N	27	N	00	N
167	20240703	110814	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7100	-30	5	-0.42	75567510	10590	59.76	7120	7200	7100	9260	5000	7130	7135.74	12.91	0	-903	7276	7202	7106	7032	6936	7155	6985	119	2130	500	5130	10	1	23779604	1688	12.14	0.39	12	0.04	585.00	18088.00	8900	20230627	-20.22	6210	20240125	14.33	8290	-14.35	20240614	6210	14.33	20240125	8870	-19.95	20230825	6210	14.33	20240125	0.80	N	136490	500	118 억		3069035	N	N	27	N	00	N
168	20240703	100815	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	10	2	0.14	36325800	5082	28.68	7120	7200	7120	9260	5000	7130	7147.93	12.91	0	-50	7276	7202	7106	7032	6936	7155	6985	119	2130	500	5130	10	1	23779604	1698	12.21	0.39	12	0.02	585.00	18088.00	8900	20230627	-19.78	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.80	N	136490	500	118 억		3069035	N	N	27	N	00	N
169	20240703	090812	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7130	0	3	0.00	11387310	1599	9.02	7120	7130	7120	9260	5000	7130	7121.52	12.91	0	482	7276	7202	7106	7032	6936	7155	6985	119	2130	500	5130	10	1	23779604	1695	12.19	0.39	12	0.01	585.00	18088.00	8900	20230627	-19.89	6210	20240125	14.81	8290	-13.99	20240614	6210	14.81	20240125	8870	-19.62	20230825	6210	14.81	20240125	0.80	N	136490	500	118 억		3069035	N	N	27	N	00	N
170	20240702	160809	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7130	0	3	0.00	124229860	17526	57.90	7170	7180	7010	9260	5000	7130	7088.32	12.88	0	-2180	7336	7232	7136	7032	6936	7185	6985	119	2130	500	5130	10	1	23779604	1695	12.19	0.39	12	0.07	585.00	18088.00	9070	20230626	-21.39	6210	20240125	14.81	8290	-13.99	20240614	6210	14.81	20240125	8870	-19.62	20230825	6210	14.81	20240125	0.80	N	136490	500	118 억		3063054	N	N	27	N	00	N
171	20240702	150810	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	10	2	0.14	118956270	16786	55.45	7170	7180	7010	9260	5000	7130	7086.64	12.88	0	-1957	7336	7232	7136	7032	6936	7185	6985	119	2130	500	5130	10	1	23779604	1698	12.21	0.39	12	0.07	585.00	18088.00	9070	20230626	-21.28	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.80	N	136490	500	118 억		3063054	N	N	37	N	00	N
172	20240702	140811	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	10	2	0.14	96558990	13652	45.10	7170	7180	7010	9260	5000	7130	7072.88	12.88	0	-2405	7336	7232	7136	7032	6936	7185	6985	119	2130	500	5130	10	1	23779604	1698	12.21	0.39	12	0.06	585.00	18088.00	9070	20230626	-21.28	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.80	N	136490	500	118 억		3063054	N	N	37	N	00	N
173	20240702	130811	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7070	-60	5	-0.84	56375610	7996	26.41	7170	7170	7010	9260	5000	7130	7050.48	12.88	0	-1055	7336	7232	7136	7032	6936	7185	6985	119	2130	500	5130	10	1	23779604	1681	12.09	0.39	12	0.03	585.00	18088.00	9070	20230626	-22.05	6210	20240125	13.85	8290	-14.72	20240614	6210	13.85	20240125	8870	-20.29	20230825	6210	13.85	20240125	0.80	N	136490	500	118 억		3063054	N	N	37	N	00	N
174	20240702	120811	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7040	-90	5	-1.26	51100570	7248	23.94	7170	7170	7010	9260	5000	7130	7050.30	12.88	0	-1400	7336	7232	7136	7032	6936	7185	6985	119	2130	500	5130	10	1	23779604	1674	12.03	0.39	12	0.03	585.00	18088.00	9070	20230626	-22.38	6210	20240125	13.37	8290	-15.08	20240614	6210	13.37	20240125	8870	-20.63	20230825	6210	13.37	20240125	0.80	N	136490	500	118 억		3063054	N	N	37	N	00	N
175	20240702	110810	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7080	-50	5	-0.70	40388190	5726	18.92	7170	7170	7010	9260	5000	7130	7053.47	12.88	0	-1431	7336	7232	7136	7032	6936	7185	6985	119	2130	500	5130	10	1	23779604	1684	12.10	0.39	12	0.02	585.00	18088.00	9070	20230626	-21.94	6210	20240125	14.01	8290	-14.60	20240614	6210	14.01	20240125	8870	-20.18	20230825	6210	14.01	20240125	0.80	N	136490	500	118 억		3063054	N	N	37	N	00	N
176	20240702	100810	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7030	-100	5	-1.40	30296450	4291	14.17	7170	7170	7030	9260	5000	7130	7060.46	12.88	0	-1799	7336	7232	7136	7032	6936	7185	6985	119	2130	500	5130	10	1	23779604	1672	12.02	0.39	12	0.02	585.00	18088.00	9070	20230626	-22.49	6210	20240125	13.20	8290	-15.20	20240614	6210	13.20	20240125	8870	-20.74	20230825	6210	13.20	20240125	0.80	N	136490	500	118 억		3063054	N	N	37	N	00	N
177	20240702	090812	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7120	-10	5	-0.14	2314960	325	1.07	7170	7170	7120	9260	5000	7130	7122.95	12.88	0	-302	7336	7232	7136	7032	6936	7185	6985	119	2130	500	5130	10	1	23779604	1693	12.17	0.39	12	0.00	585.00	18088.00	9070	20230626	-21.50	6210	20240125	14.65	8290	-14.11	20240614	6210	14.65	20240125	8870	-19.73	20230825	6210	14.65	20240125	0.80	N	136490	500	118 억		3063054	N	N	37	N	00	N
178	20240701	160808	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7130	-90	5	-1.25	214890420	30257	108.96	7220	7240	7040	9380	5060	7220	7101.99	12.77	0	-3672	7306	7262	7206	7162	7106	7285	7185	119	2160	500	5190	10	1	23779604	1695	12.19	0.39	12	0.13	585.00	18088.00	9330	20230623	-23.58	6210	20240125	14.81	8290	-13.99	20240614	6210	14.81	20240125	8870	-19.62	20230825	6210	14.81	20240125	0.81	N	136490	500	118 억		3036726	N	N	37	N	00	N
179	20240701	150810	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7120	-100	5	-1.39	197705400	27839	100.26	7220	7240	7040	9380	5060	7220	7101.74	12.77	0	-3505	7306	7262	7206	7162	7106	7285	7185	119	2160	500	5190	10	1	23779604	1693	12.17	0.39	12	0.12	585.00	18088.00	9330	20230623	-23.69	6210	20240125	14.65	8290	-14.11	20240614	6210	14.65	20240125	8870	-19.73	20230825	6210	14.65	20240125	0.81	N	136490	500	118 억		3036726	N	N	14	N	00	N
180	20240701	140808	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7050	-170	5	-2.35	135227880	19019	68.49	7220	7240	7040	9380	5060	7220	7110.15	12.77	0	-3268	7306	7262	7206	7162	7106	7285	7185	119	2160	500	5190	10	1	23779604	1676	12.05	0.39	12	0.08	585.00	18088.00	9330	20230623	-24.44	6210	20240125	13.53	8290	-14.96	20240614	6210	13.53	20240125	8870	-20.52	20230825	6210	13.53	20240125	0.81	N	136490	500	118 억		3036726	N	N	14	N	00	N
181	20240701	130809	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-20	5	-0.28	42528950	5948	21.42	7220	7240	7120	9380	5060	7220	7150.13	12.77	0	-1920	7306	7262	7206	7162	7106	7285	7185	119	2160	500	5190	10	1	23779604	1712	12.31	0.40	12	0.03	585.00	18088.00	9330	20230623	-22.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.81	N	136490	500	118 억		3036726	N	N	14	N	00	N
182	20240701	120810	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7170	-50	5	-0.69	36451000	5101	18.37	7220	7240	7120	9380	5060	7220	7145.85	12.77	0	-1918	7306	7262	7206	7162	7106	7285	7185	119	2160	500	5190	10	1	23779604	1705	12.26	0.40	12	0.02	585.00	18088.00	9330	20230623	-23.15	6210	20240125	15.46	8290	-13.51	20240614	6210	15.46	20240125	8870	-19.17	20230825	6210	15.46	20240125	0.81	N	136490	500	118 억		3036726	N	N	14	N	00	N
183	20240701	110807	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7140	-80	5	-1.11	35341610	4946	17.81	7220	7240	7120	9380	5060	7220	7145.49	12.77	0	-1918	7306	7262	7206	7162	7106	7285	7185	119	2160	500	5190	10	1	23779604	1698	12.21	0.39	12	0.02	585.00	18088.00	9330	20230623	-23.47	6210	20240125	14.98	8290	-13.87	20240614	6210	14.98	20240125	8870	-19.50	20230825	6210	14.98	20240125	0.81	N	136490	500	118 억		3036726	N	N	14	N	00	N
184	20240701	100806	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7130	-90	5	-1.25	22252040	3109	11.20	7220	7240	7130	9380	5060	7220	7157.30	12.77	0	-1257	7306	7262	7206	7162	7106	7285	7185	119	2160	500	5190	10	1	23779604	1695	12.19	0.39	12	0.01	585.00	18088.00	9330	20230623	-23.58	6210	20240125	14.81	8290	-13.99	20240614	6210	14.81	20240125	8870	-19.62	20230825	6210	14.81	20240125	0.81	N	136490	500	118 억		3036726	N	N	14	N	00	N
185	20240701	090805	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	7200	-20	5	-0.28	5467910	759	2.73	7220	7240	7130	9380	5060	7220	7204.10	12.77	0	-268	7306	7262	7206	7162	7106	7285	7185	119	2160	500	5190	10	1	23779604	1712	12.31	0.40	12	0.00	585.00	18088.00	9330	20230623	-22.83	6210	20240125	15.94	8290	-13.15	20240614	6210	15.94	20240125	8870	-18.83	20230825	6210	15.94	20240125	0.81	N	136490	500	118 억		3036726	N	N	14	N	00	N