KissMeData/264900/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	161101	57	100.00	KOSPI		음식료품	N	N	N	N		N	9780	290	2	3.06	15281885170	1451546	7052.16	9470	11110	9400	12330	6650	9490	10529.29	2.23	0	28337	9770	9630	9420	9280	9070	9525	9175	25	2840	200	6450	10	1	12523850	1225	5.54	0.62	12	11.59	1764.00	15748.00	13230	20240611	-26.08	7550	20231030	29.54	13230	-26.08	20240611	7940	23.17	20240416	13230	-26.08	20240611	7550	29.54	20231030	2.04	N	264900	200	25 억		279162	N	N	64	N	00	N
3	20240731	151118	57	100.00	KOSPI		음식료품	N	N	N	N		N	9760	270	2	2.85	15118477370	1434804	6970.82	9470	11110	9400	12330	6650	9490	10536.96	2.23	0	27905	9770	9630	9420	9280	9070	9525	9175	25	2840	200	6450	10	1	12523850	1222	5.53	0.62	12	11.46	1764.00	15748.00	13230	20240611	-26.23	7550	20231030	29.27	13230	-26.23	20240611	7940	22.92	20240416	13230	-26.23	20240611	7550	29.27	20231030	2.04	N	264900	200	25 억		279162	N	N	61	N	00	N
4	20240731	141116	57	100.00	KOSPI		음식료품	N	N	N	N		N	9710	220	2	2.32	14770168450	1398922	6796.49	9470	11110	9400	12330	6650	9490	10558.25	2.23	0	16956	9770	9630	9420	9280	9070	9525	9175	25	2840	200	6450	10	1	12523850	1216	5.50	0.62	12	11.17	1764.00	15748.00	13230	20240611	-26.61	7550	20231030	28.61	13230	-26.61	20240611	7940	22.29	20240416	13230	-26.61	20240611	7550	28.61	20231030	2.04	N	264900	200	25 억		279162	N	N	61	N	00	N
5	20240731	131113	57	100.00	KOSPI		음식료품	N	N	N	N		N	9780	290	2	3.06	14169291580	1336842	6494.88	9470	11110	9400	12330	6650	9490	10599.08	2.23	0	-2057	9770	9630	9420	9280	9070	9525	9175	25	2840	200	6450	10	1	12523850	1225	5.54	0.62	12	10.67	1764.00	15748.00	13230	20240611	-26.08	7550	20231030	29.54	13230	-26.08	20240611	7940	23.17	20240416	13230	-26.08	20240611	7550	29.54	20231030	2.04	N	264900	200	25 억		279162	N	N	61	N	00	N
6	20240731	121112	57	100.00	KOSPI		음식료품	N	N	N	N		N	10270	780	2	8.22	12291003390	1147559	5575.28	9470	11110	9400	12330	6650	9490	10710.56	2.23	0	-15765	9770	9630	9420	9280	9070	9525	9175	25	2840	200	6450	10	1	12523850	1286	5.82	0.65	12	9.16	1764.00	15748.00	13230	20240611	-22.37	7550	20231030	36.03	13230	-22.37	20240611	7940	29.35	20240416	13230	-22.37	20240611	7550	36.03	20231030	2.04	N	264900	200	25 억		279162	N	N	61	N	00	N
7	20240731	111114	57	100.00	KOSPI		음식료품	N	N	N	N		N	9680	190	2	2.00	93240090	9724	47.24	9470	9690	9400	12330	6650	9490	9588.66	2.23	0	833	9770	9630	9420	9280	9070	9525	9175	25	2840	200	6450	10	1	12523850	1212	5.49	0.61	12	0.08	1764.00	15748.00	13230	20240611	-26.83	7550	20231030	28.21	13230	-26.83	20240611	7940	21.91	20240416	13230	-26.83	20240611	7550	28.21	20231030	2.04	N	264900	200	25 억		279162	N	N	61	N	00	N
8	20240731	101110	57	100.00	KOSPI		음식료품	N	N	N	N		N	9500	10	2	0.11	21680520	2283	11.09	9470	9570	9400	12330	6650	9490	9496.50	2.23	0	701	9770	9630	9420	9280	9070	9525	9175	25	2840	200	6450	10	1	12523850	1190	5.39	0.60	12	0.02	1764.00	15748.00	13230	20240611	-28.19	7550	20231030	25.83	13230	-28.19	20240611	7940	19.65	20240416	13230	-28.19	20240611	7550	25.83	20231030	2.04	N	264900	200	25 억		279162	N	N	61	N	00	N
9	20240731	091111	57	100.00	KOSPI		음식료품	N	N	N	N		N	9490	0	3	0.00	6640340	700	3.40	9470	9570	9400	12330	6650	9490	9486.20	2.23	0	180	9770	9630	9420	9280	9070	9525	9175	25	2840	200	6450	10	1	12523850	1189	5.38	0.60	12	0.01	1764.00	15748.00	13230	20240611	-28.27	7550	20231030	25.70	13230	-28.27	20240611	7940	19.52	20240416	13230	-28.27	20240611	7550	25.70	20231030	2.04	N	264900	200	25 억		279162	N	N	61	N	00	N
10	20240730	161042	57	100.00	KOSPI		음식료품	N	N	N	N		N	9490	-70	5	-0.73	192878750	20575	89.06	9500	9560	9210	12420	6700	9560	9374.38	2.24	0	-1009	9826	9692	9546	9412	9266	9620	9340	25	2860	200	6500	10	1	12523850	1189	5.38	0.60	12	0.16	1764.00	15748.00	13230	20240611	-28.27	7550	20231030	25.70	13230	-28.27	20240611	7940	19.52	20240416	13230	-28.27	20240611	7550	25.70	20231030	2.06	N	264900	200	25 억		280210	N	N	61	N	00	N
11	20240730	151106	57	100.00	KOSPI		음식료품	N	N	N	N		N	9490	-70	5	-0.73	185111840	19756	85.51	9500	9560	9210	12420	6700	9560	9369.86	2.24	0	-515	9826	9692	9546	9412	9266	9620	9340	25	2860	200	6500	10	1	12523850	1189	5.38	0.60	12	0.16	1764.00	15748.00	13230	20240611	-28.27	7550	20231030	25.70	13230	-28.27	20240611	7940	19.52	20240416	13230	-28.27	20240611	7550	25.70	20231030	2.06	N	264900	200	25 억		280210	N	N	0	N	00	N
12	20240730	141052	57	100.00	KOSPI		음식료품	N	N	N	N		N	9260	-300	5	-3.14	129522790	13823	59.83	9500	9560	9210	12420	6700	9560	9370.02	2.24	0	104	9826	9692	9546	9412	9266	9620	9340	25	2860	200	6500	10	1	12523850	1160	5.25	0.59	12	0.11	1764.00	15748.00	13230	20240611	-30.01	7550	20231030	22.65	13230	-30.01	20240611	7940	16.62	20240416	13230	-30.01	20240611	7550	22.65	20231030	2.06	N	264900	200	25 억		280210	N	N	0	N	00	N
13	20240730	131057	57	100.00	KOSPI		음식료품	N	N	N	N		N	9240	-320	5	-3.35	108456320	11541	49.95	9500	9560	9230	12420	6700	9560	9397.41	2.24	0	274	9826	9692	9546	9412	9266	9620	9340	25	2860	200	6500	10	1	12523850	1157	5.24	0.59	12	0.09	1764.00	15748.00	13230	20240611	-30.16	7550	20231030	22.38	13230	-30.16	20240611	7940	16.37	20240416	13230	-30.16	20240611	7550	22.38	20231030	2.06	N	264900	200	25 억		280210	N	N	0	N	00	N
14	20240730	121048	57	100.00	KOSPI		음식료품	N	N	N	N		N	9360	-200	5	-2.09	78057010	8268	35.79	9500	9560	9330	12420	6700	9560	9440.79	2.24	0	240	9826	9692	9546	9412	9266	9620	9340	25	2860	200	6500	10	1	12523850	1172	5.31	0.59	12	0.07	1764.00	15748.00	13230	20240611	-29.25	7550	20231030	23.97	13230	-29.25	20240611	7940	17.88	20240416	13230	-29.25	20240611	7550	23.97	20231030	2.06	N	264900	200	25 억		280210	N	N	0	N	00	N
15	20240730	111053	57	100.00	KOSPI		음식료품	N	N	N	N		N	9400	-160	5	-1.67	63926880	6759	29.26	9500	9560	9400	12420	6700	9560	9457.96	2.24	0	393	9826	9692	9546	9412	9266	9620	9340	25	2860	200	6500	10	1	12523850	1177	5.33	0.60	12	0.05	1764.00	15748.00	13230	20240611	-28.95	7550	20231030	24.50	13230	-28.95	20240611	7940	18.39	20240416	13230	-28.95	20240611	7550	24.50	20231030	2.06	N	264900	200	25 억		280210	N	N	0	N	00	N
16	20240730	101104	57	100.00	KOSPI		음식료품	N	N	N	N		N	9450	-110	5	-1.15	49381330	5218	22.59	9500	9560	9420	12420	6700	9560	9463.56	2.24	0	347	9826	9692	9546	9412	9266	9620	9340	25	2860	200	6500	10	1	12523850	1184	5.36	0.60	12	0.04	1764.00	15748.00	13230	20240611	-28.57	7550	20231030	25.17	13230	-28.57	20240611	7940	19.02	20240416	13230	-28.57	20240611	7550	25.17	20231030	2.06	N	264900	200	25 억		280210	N	N	0	N	00	N
17	20240730	091107	57	100.00	KOSPI		음식료품	N	N	N	N		N	9530	-30	5	-0.31	7327820	769	3.33	9500	9560	9500	12420	6700	9560	9528.82	2.24	0	-331	9826	9692	9546	9412	9266	9620	9340	25	2860	200	6500	10	1	12523850	1194	5.40	0.61	12	0.01	1764.00	15748.00	13230	20240611	-27.97	7550	20231030	26.23	13230	-27.97	20240611	7940	20.03	20240416	13230	-27.97	20240611	7550	26.23	20231030	2.06	N	264900	200	25 억		280210	N	N	0	N	00	N
18	20240729	161042	57	100.00	KOSPI		음식료품	N	N	N	N		N	9560	200	2	2.14	217540520	22801	144.57	9670	9680	9400	12160	6560	9360	9540.81	2.25	0	-757	9533	9446	9353	9266	9173	9490	9310	25	2800	200	6360	10	1	12523850	1197	5.42	0.61	12	0.18	1764.00	15748.00	13230	20240611	-27.74	7550	20231030	26.62	13230	-27.74	20240611	7940	20.40	20240416	13230	-27.74	20240611	7550	26.62	20231030	2.06	N	264900	200	25 억		281400	N	N	0	N	00	N
19	20240729	151058	57	100.00	KOSPI		음식료품	N	N	N	N		N	9520	160	2	1.71	204535380	21440	135.94	9670	9680	9400	12160	6560	9360	9539.90	2.25	0	-256	9533	9446	9353	9266	9173	9490	9310	25	2800	200	6360	10	1	12523850	1192	5.40	0.60	12	0.17	1764.00	15748.00	13230	20240611	-28.04	7550	20231030	26.09	13230	-28.04	20240611	7940	19.90	20240416	13230	-28.04	20240611	7550	26.09	20231030	2.06	N	264900	200	25 억		281400	N	N	0	N	00	N
20	20240729	141105	57	100.00	KOSPI		음식료품	N	N	N	N		N	9460	100	2	1.07	194506520	20384	129.24	9670	9680	9400	12160	6560	9360	9542.12	2.25	0	-102	9533	9446	9353	9266	9173	9490	9310	25	2800	200	6360	10	1	12523850	1185	5.36	0.60	12	0.16	1764.00	15748.00	13230	20240611	-28.50	7550	20231030	25.30	13230	-28.50	20240611	7940	19.14	20240416	13230	-28.50	20240611	7550	25.30	20231030	2.06	N	264900	200	25 억		281400	N	N	0	N	00	N
21	20240729	131101	57	100.00	KOSPI		음식료품	N	N	N	N		N	9440	80	2	0.85	178821040	18725	118.72	9670	9680	9400	12160	6560	9360	9549.86	2.25	0	-207	9533	9446	9353	9266	9173	9490	9310	25	2800	200	6360	10	1	12523850	1182	5.35	0.60	12	0.15	1764.00	15748.00	13230	20240611	-28.65	7550	20231030	25.03	13230	-28.65	20240611	7940	18.89	20240416	13230	-28.65	20240611	7550	25.03	20231030	2.06	N	264900	200	25 억		281400	N	N	0	N	00	N
22	20240729	121101	57	100.00	KOSPI		음식료품	N	N	N	N		N	9490	130	2	1.39	161285380	16870	106.96	9670	9680	9400	12160	6560	9360	9560.48	2.25	0	-406	9533	9446	9353	9266	9173	9490	9310	25	2800	200	6360	10	1	12523850	1189	5.38	0.60	12	0.13	1764.00	15748.00	13230	20240611	-28.27	7550	20231030	25.70	13230	-28.27	20240611	7940	19.52	20240416	13230	-28.27	20240611	7550	25.70	20231030	2.06	N	264900	200	25 억		281400	N	N	0	N	00	N
23	20240729	111050	57	100.00	KOSPI		음식료품	N	N	N	N		N	9540	180	2	1.92	146903760	15360	97.39	9670	9680	9400	12160	6560	9360	9564.05	2.25	0	-394	9533	9446	9353	9266	9173	9490	9310	25	2800	200	6360	10	1	12523850	1195	5.41	0.61	12	0.12	1764.00	15748.00	13230	20240611	-27.89	7550	20231030	26.36	13230	-27.89	20240611	7940	20.15	20240416	13230	-27.89	20240611	7550	26.36	20231030	2.06	N	264900	200	25 억		281400	N	N	0	N	00	N
24	20240729	101048	57	100.00	KOSPI		음식료품	N	N	N	N		N	9570	210	2	2.24	124546990	13019	82.55	9670	9680	9400	12160	6560	9360	9566.56	2.25	0	953	9533	9446	9353	9266	9173	9490	9310	25	2800	200	6360	10	1	12523850	1199	5.43	0.61	12	0.10	1764.00	15748.00	13230	20240611	-27.66	7550	20231030	26.75	13230	-27.66	20240611	7940	20.53	20240416	13230	-27.66	20240611	7550	26.75	20231030	2.06	N	264900	200	25 억		281400	N	N	0	N	00	N
25	20240729	091046	57	100.00	KOSPI		음식료품	N	N	N	N		N	9450	90	2	0.96	46037580	4834	30.65	9670	9680	9400	12160	6560	9360	9523.70	2.25	0	607	9533	9446	9353	9266	9173	9490	9310	25	2800	200	6360	10	1	12523850	1184	5.36	0.60	12	0.04	1764.00	15748.00	13230	20240611	-28.57	7550	20231030	25.17	13230	-28.57	20240611	7940	19.02	20240416	13230	-28.57	20240611	7550	25.17	20231030	2.06	N	264900	200	25 억		281400	N	N	0	N	00	N
26	20240726	161030	57	100.00	KOSPI		음식료품	N	N	N	N		N	9360	100	2	1.08	142594150	15251	44.30	9350	9440	9260	12030	6490	9260	9349.83	2.25	0	-479	9593	9426	9333	9166	9073	9380	9120	25	2770	200	6290	10	1	12523850	1172	5.31	0.59	12	0.12	1764.00	15748.00	13230	20240611	-29.25	7550	20231030	23.97	13230	-29.25	20240611	7940	17.88	20240416	13230	-29.25	20240611	7550	23.97	20231030	2.00	N	264900	200	25 억		282312	N	N	8	N	00	N
27	20240726	151041	57	100.00	KOSPI		음식료품	N	N	N	N		N	9370	110	2	1.19	126076740	13487	39.18	9350	9440	9260	12030	6490	9260	9348.03	2.25	0	-536	9593	9426	9333	9166	9073	9380	9120	25	2770	200	6290	10	1	12523850	1173	5.31	0.59	12	0.11	1764.00	15748.00	13230	20240611	-29.18	7550	20231030	24.11	13230	-29.18	20240611	7940	18.01	20240416	13230	-29.18	20240611	7550	24.11	20231030	2.00	N	264900	200	25 억		282312	N	N	8	N	00	N
28	20240726	141043	57	100.00	KOSPI		음식료품	N	N	N	N		N	9390	130	2	1.40	110207790	11796	34.27	9350	9440	9260	12030	6490	9260	9342.82	2.25	0	228	9593	9426	9333	9166	9073	9380	9120	25	2770	200	6290	10	1	12523850	1176	5.32	0.60	12	0.09	1764.00	15748.00	13230	20240611	-29.02	7550	20231030	24.37	13230	-29.02	20240611	7940	18.26	20240416	13230	-29.02	20240611	7550	24.37	20231030	2.00	N	264900	200	25 억		282312	N	N	8	N	00	N
29	20240726	131043	57	100.00	KOSPI		음식료품	N	N	N	N		N	9330	70	2	0.76	96915810	10369	30.12	9350	9440	9260	12030	6490	9260	9346.70	2.25	0	128	9593	9426	9333	9166	9073	9380	9120	25	2770	200	6290	10	1	12523850	1168	5.29	0.59	12	0.08	1764.00	15748.00	13230	20240611	-29.48	7550	20231030	23.58	13230	-29.48	20240611	7940	17.51	20240416	13230	-29.48	20240611	7550	23.58	20231030	2.00	N	264900	200	25 억		282312	N	N	8	N	00	N
30	20240726	121047	57	100.00	KOSPI		음식료품	N	N	N	N		N	9360	100	2	1.08	76075730	8137	23.64	9350	9440	9260	12030	6490	9260	9349.38	2.25	0	323	9593	9426	9333	9166	9073	9380	9120	25	2770	200	6290	10	1	12523850	1172	5.31	0.59	12	0.06	1764.00	15748.00	13230	20240611	-29.25	7550	20231030	23.97	13230	-29.25	20240611	7940	17.88	20240416	13230	-29.25	20240611	7550	23.97	20231030	2.00	N	264900	200	25 억		282312	N	N	8	N	00	N
31	20240726	111048	57	100.00	KOSPI		음식료품	N	N	N	N		N	9440	180	2	1.94	49687770	5330	15.48	9350	9440	9260	12030	6490	9260	9322.31	2.25	0	379	9593	9426	9333	9166	9073	9380	9120	25	2770	200	6290	10	1	12523850	1182	5.35	0.60	12	0.04	1764.00	15748.00	13230	20240611	-28.65	7550	20231030	25.03	13230	-28.65	20240611	7940	18.89	20240416	13230	-28.65	20240611	7550	25.03	20231030	2.00	N	264900	200	25 억		282312	N	N	8	N	00	N
32	20240726	101039	57	100.00	KOSPI		음식료품	N	N	N	N		N	9320	60	2	0.65	11262720	1212	3.52	9350	9350	9260	12030	6490	9260	9292.73	2.25	0	113	9593	9426	9333	9166	9073	9380	9120	25	2770	200	6290	10	1	12523850	1167	5.28	0.59	12	0.01	1764.00	15748.00	13230	20240611	-29.55	7550	20231030	23.44	13230	-29.55	20240611	7940	17.38	20240416	13230	-29.55	20240611	7550	23.44	20231030	2.00	N	264900	200	25 억		282312	N	N	8	N	00	N
33	20240726	091039	57	100.00	KOSPI		음식료품	N	N	N	N		N	9280	20	2	0.22	2474700	265	0.77	9350	9350	9280	12030	6490	9260	9339.09	2.25	0	9	9593	9426	9333	9166	9073	9380	9120	25	2770	200	6290	10	1	12523850	1162	5.26	0.59	12	0.00	1764.00	15748.00	13230	20240611	-29.86	7550	20231030	22.91	13230	-29.86	20240611	7940	16.88	20240416	13230	-29.86	20240611	7550	22.91	20231030	2.00	N	264900	200	25 억		282312	N	N	8	N	00	N
34	20240725	161038	57	100.00	KOSPI		음식료품	N	N	N	N		N	9260	-250	5	-2.63	320616020	34349	144.32	9500	9500	9240	12360	6660	9510	9334.08	2.28	0	-2409	9730	9620	9440	9330	9150	9675	9385	25	2850	200	6460	10	1	12523850	1160	5.25	0.59	12	0.27	1764.00	15748.00	13230	20240611	-30.01	7550	20231030	22.65	13230	-30.01	20240611	7940	16.62	20240416	13230	-30.01	20240611	7550	22.65	20231030	1.96	N	264900	200	25 억		284994	N	N	8	N	00	N
35	20240725	151051	57	100.00	KOSPI		음식료품	N	N	N	N		N	9300	-210	5	-2.21	311881610	33408	140.36	9500	9500	9240	12360	6660	9510	9335.54	2.28	0	-1897	9730	9620	9440	9330	9150	9675	9385	25	2850	200	6460	10	1	12523850	1165	5.27	0.59	12	0.27	1764.00	15748.00	13230	20240611	-29.71	7550	20231030	23.18	13230	-29.71	20240611	7940	17.13	20240416	13230	-29.71	20240611	7550	23.18	20231030	1.96	N	264900	200	25 억		284994	N	N	0	N	00	N
36	20240725	141045	57	100.00	KOSPI		음식료품	N	N	N	N		N	9350	-160	5	-1.68	251282250	26899	113.02	9500	9500	9240	12360	6660	9510	9341.69	2.28	0	-405	9730	9620	9440	9330	9150	9675	9385	25	2850	200	6460	10	1	12523850	1171	5.30	0.59	12	0.21	1764.00	15748.00	13230	20240611	-29.33	7550	20231030	23.84	13230	-29.33	20240611	7940	17.76	20240416	13230	-29.33	20240611	7550	23.84	20231030	1.96	N	264900	200	25 억		284994	N	N	0	N	00	N
37	20240725	131039	57	100.00	KOSPI		음식료품	N	N	N	N		N	9310	-200	5	-2.10	229516170	24559	103.18	9500	9500	9240	12360	6660	9510	9345.50	2.28	0	-147	9730	9620	9440	9330	9150	9675	9385	25	2850	200	6460	10	1	12523850	1166	5.28	0.59	12	0.20	1764.00	15748.00	13230	20240611	-29.63	7550	20231030	23.31	13230	-29.63	20240611	7940	17.25	20240416	13230	-29.63	20240611	7550	23.31	20231030	1.96	N	264900	200	25 억		284994	N	N	0	N	00	N
38	20240725	121044	57	100.00	KOSPI		음식료품	N	N	N	N		N	9380	-130	5	-1.37	200297780	21424	90.01	9500	9500	9240	12360	6660	9510	9349.22	2.28	0	-147	9730	9620	9440	9330	9150	9675	9385	25	2850	200	6460	10	1	12523850	1175	5.32	0.60	12	0.17	1764.00	15748.00	13230	20240611	-29.10	7550	20231030	24.24	13230	-29.10	20240611	7940	18.14	20240416	13230	-29.10	20240611	7550	24.24	20231030	1.96	N	264900	200	25 억		284994	N	N	0	N	00	N
39	20240725	111042	57	100.00	KOSPI		음식료품	N	N	N	N		N	9300	-210	5	-2.21	177751200	18991	79.79	9500	9500	9240	12360	6660	9510	9359.76	2.28	0	-1052	9730	9620	9440	9330	9150	9675	9385	25	2850	200	6460	10	1	12523850	1165	5.27	0.59	12	0.15	1764.00	15748.00	13230	20240611	-29.71	7550	20231030	23.18	13230	-29.71	20240611	7940	17.13	20240416	13230	-29.71	20240611	7550	23.18	20231030	1.96	N	264900	200	25 억		284994	N	N	0	N	00	N
40	20240725	101036	57	100.00	KOSPI		음식료품	N	N	N	N		N	9450	-60	5	-0.63	147985790	15822	66.48	9500	9500	9240	12360	6660	9510	9353.17	2.28	0	-1249	9730	9620	9440	9330	9150	9675	9385	25	2850	200	6460	10	1	12523850	1184	5.36	0.60	12	0.13	1764.00	15748.00	13230	20240611	-28.57	7550	20231030	25.17	13230	-28.57	20240611	7940	19.02	20240416	13230	-28.57	20240611	7550	25.17	20231030	1.96	N	264900	200	25 억		284994	N	N	0	N	00	N
41	20240725	091031	57	100.00	KOSPI		음식료품	N	N	N	N		N	9330	-180	5	-1.89	20911320	2216	9.31	9500	9500	9330	12360	6660	9510	9436.52	2.28	0	-329	9730	9620	9440	9330	9150	9675	9385	25	2850	200	6460	10	1	12523850	1168	5.29	0.59	12	0.02	1764.00	15748.00	13230	20240611	-29.48	7550	20231030	23.58	13230	-29.48	20240611	7940	17.51	20240416	13230	-29.48	20240611	7550	23.58	20231030	1.96	N	264900	200	25 억		284994	N	N	0	N	00	N
42	20240724	161031	57	100.00	KOSPI		음식료품	N	N	N	N		N	9510	70	2	0.74	217386310	23036	73.65	9400	9550	9260	12270	6610	9440	9433.28	2.33	0	-6268	9686	9562	9356	9232	9026	9625	9295	25	2830	200	6410	10	1	12523850	1191	5.39	0.60	12	0.18	1764.00	15748.00	13230	20240611	-28.12	7550	20231030	25.96	13230	-28.12	20240611	7940	19.77	20240416	13230	-28.12	20240611	7550	25.96	20231030	2.00	N	264900	200	25 억		291469	N	N	0	N	00	N
43	20240724	151047	57	100.00	KOSPI		음식료품	N	N	N	N		N	9460	20	2	0.21	191767410	20339	65.03	9400	9550	9260	12270	6610	9440	9428.56	2.33	0	-5845	9686	9562	9356	9232	9026	9625	9295	25	2830	200	6410	10	1	12523850	1185	5.36	0.60	12	0.16	1764.00	15748.00	13230	20240611	-28.50	7550	20231030	25.30	13230	-28.50	20240611	7940	19.14	20240416	13230	-28.50	20240611	7550	25.30	20231030	2.00	N	264900	200	25 억		291469	N	N	0	N	00	N
44	20240724	141040	57	100.00	KOSPI		음식료품	N	N	N	N		N	9390	-50	5	-0.53	163271330	17318	55.37	9400	9550	9260	12270	6610	9440	9427.84	2.33	0	-5244	9686	9562	9356	9232	9026	9625	9295	25	2830	200	6410	10	1	12523850	1176	5.32	0.60	12	0.14	1764.00	15748.00	13230	20240611	-29.02	7550	20231030	24.37	13230	-29.02	20240611	7940	18.26	20240416	13230	-29.02	20240611	7550	24.37	20231030	2.00	N	264900	200	25 억		291469	N	N	0	N	00	N
45	20240724	131046	57	100.00	KOSPI		음식료품	N	N	N	N		N	9340	-100	5	-1.06	142464990	15096	48.27	9400	9550	9260	12270	6610	9440	9437.27	2.33	0	-4032	9686	9562	9356	9232	9026	9625	9295	25	2830	200	6410	10	1	12523850	1170	5.29	0.59	12	0.12	1764.00	15748.00	13230	20240611	-29.40	7550	20231030	23.71	13230	-29.40	20240611	7940	17.63	20240416	13230	-29.40	20240611	7550	23.71	20231030	2.00	N	264900	200	25 억		291469	N	N	0	N	00	N
46	20240724	121045	57	100.00	KOSPI		음식료품	N	N	N	N		N	9410	-30	5	-0.32	112590790	11886	38.00	9400	9550	9360	12270	6610	9440	9472.56	2.33	0	-4122	9686	9562	9356	9232	9026	9625	9295	25	2830	200	6410	10	1	12523850	1178	5.33	0.60	12	0.09	1764.00	15748.00	13230	20240611	-28.87	7550	20231030	24.64	13230	-28.87	20240611	7940	18.51	20240416	13230	-28.87	20240611	7550	24.64	20231030	2.00	N	264900	200	25 억		291469	N	N	0	N	00	N
47	20240724	111041	57	100.00	KOSPI		음식료품	N	N	N	N		N	9400	-40	5	-0.42	105990640	11184	35.76	9400	9550	9380	12270	6610	9440	9476.99	2.33	0	-3715	9686	9562	9356	9232	9026	9625	9295	25	2830	200	6410	10	1	12523850	1177	5.33	0.60	12	0.09	1764.00	15748.00	13230	20240611	-28.95	7550	20231030	24.50	13230	-28.95	20240611	7940	18.39	20240416	13230	-28.95	20240611	7550	24.50	20231030	2.00	N	264900	200	25 억		291469	N	N	0	N	00	N
48	20240724	101109	57	100.00	KOSPI		음식료품	N	N	N	N		N	9550	110	2	1.17	58644570	6175	19.74	9400	9550	9380	12270	6610	9440	9497.10	2.33	0	-683	9686	9562	9356	9232	9026	9625	9295	25	2830	200	6410	10	1	12523850	1196	5.41	0.61	12	0.05	1764.00	15748.00	13230	20240611	-27.82	7550	20231030	26.49	13230	-27.82	20240611	7940	20.28	20240416	13230	-27.82	20240611	7550	26.49	20231030	2.00	N	264900	200	25 억		291469	N	N	0	N	00	N
49	20240724	091032	57	100.00	KOSPI		음식료품	N	N	N	N		N	9430	-10	5	-0.11	9533630	1014	3.24	9400	9430	9380	12270	6610	9440	9402.00	2.33	0	349	9686	9562	9356	9232	9026	9625	9295	25	2830	200	6410	10	1	12523850	1181	5.35	0.60	12	0.01	1764.00	15748.00	13230	20240611	-28.72	7550	20231030	24.90	13230	-28.72	20240611	7940	18.77	20240416	13230	-28.72	20240611	7550	24.90	20231030	2.00	N	264900	200	25 억		291469	N	N	0	N	00	N
50	20240723	161026	57	100.00	KOSPI		음식료품	N	N	N	N		N	9440	90	2	0.96	292535950	31170	61.41	9330	9480	9150	12150	6550	9350	9385.18	2.38	0	-5804	9736	9542	9356	9162	8976	9450	9070	25	2800	200	6350	10	1	12523850	1182	5.35	0.60	12	0.25	1764.00	15748.00	13230	20240611	-28.65	7550	20231030	25.03	13230	-28.65	20240611	7940	18.89	20240416	13230	-28.65	20240611	7550	25.03	20231030	2.00	N	264900	200	25 억		297627	N	N	1138	N	00	N
51	20240723	151050	57	100.00	KOSPI		음식료품	N	N	N	N		N	9420	70	2	0.75	264215590	28166	55.49	9330	9480	9150	12150	6550	9350	9380.66	2.38	0	-4502	9736	9542	9356	9162	8976	9450	9070	25	2800	200	6350	10	1	12523850	1180	5.34	0.60	12	0.22	1764.00	15748.00	13230	20240611	-28.80	7550	20231030	24.77	13230	-28.80	20240611	7940	18.64	20240416	13230	-28.80	20240611	7550	24.77	20231030	2.00	N	264900	200	25 억		297627	N	N	1138	N	00	N
52	20240723	141028	57	100.00	KOSPI		음식료품	N	N	N	N		N	9450	100	2	1.07	183033970	19553	38.52	9330	9450	9150	12150	6550	9350	9360.91	2.38	0	627	9736	9542	9356	9162	8976	9450	9070	25	2800	200	6350	10	1	12523850	1184	5.36	0.60	12	0.16	1764.00	15748.00	13230	20240611	-28.57	7550	20231030	25.17	13230	-28.57	20240611	7940	19.02	20240416	13230	-28.57	20240611	7550	25.17	20231030	2.00	N	264900	200	25 억		297627	N	N	1138	N	00	N
53	20240723	131024	57	100.00	KOSPI		음식료품	N	N	N	N		N	9360	10	2	0.11	118287410	12658	24.94	9330	9430	9150	12150	6550	9350	9344.87	2.38	0	-99	9736	9542	9356	9162	8976	9450	9070	25	2800	200	6350	10	1	12523850	1172	5.31	0.59	12	0.10	1764.00	15748.00	13230	20240611	-29.25	7550	20231030	23.97	13230	-29.25	20240611	7940	17.88	20240416	13230	-29.25	20240611	7550	23.97	20231030	2.00	N	264900	200	25 억		297627	N	N	1138	N	00	N
54	20240723	121032	57	100.00	KOSPI		음식료품	N	N	N	N		N	9360	10	2	0.11	94130260	10074	19.85	9330	9430	9150	12150	6550	9350	9343.88	2.38	0	408	9736	9542	9356	9162	8976	9450	9070	25	2800	200	6350	10	1	12523850	1172	5.31	0.59	12	0.08	1764.00	15748.00	13230	20240611	-29.25	7550	20231030	23.97	13230	-29.25	20240611	7940	17.88	20240416	13230	-29.25	20240611	7550	23.97	20231030	2.00	N	264900	200	25 억		297627	N	N	1138	N	00	N
55	20240723	111031	57	100.00	KOSPI		음식료품	N	N	N	N		N	9350	0	3	0.00	90302380	9665	19.04	9330	9430	9150	12150	6550	9350	9343.24	2.38	0	305	9736	9542	9356	9162	8976	9450	9070	25	2800	200	6350	10	1	12523850	1171	5.30	0.59	12	0.08	1764.00	15748.00	13230	20240611	-29.33	7550	20231030	23.84	13230	-29.33	20240611	7940	17.76	20240416	13230	-29.33	20240611	7550	23.84	20231030	2.00	N	264900	200	25 억		297627	N	N	1138	N	00	N
56	20240723	101026	57	100.00	KOSPI		음식료품	N	N	N	N		N	9310	-40	5	-0.43	77908320	8341	16.43	9330	9430	9150	12150	6550	9350	9340.41	2.38	0	16	9736	9542	9356	9162	8976	9450	9070	25	2800	200	6350	10	1	12523850	1166	5.28	0.59	12	0.07	1764.00	15748.00	13230	20240611	-29.63	7550	20231030	23.31	13230	-29.63	20240611	7940	17.25	20240416	13230	-29.63	20240611	7550	23.31	20231030	2.00	N	264900	200	25 억		297627	N	N	1138	N	00	N
57	20240723	091037	57	100.00	KOSPI		음식료품	N	N	N	N		N	9430	80	2	0.86	27433790	2964	5.84	9330	9430	9150	12150	6550	9350	9255.66	2.38	0	153	9736	9542	9356	9162	8976	9450	9070	25	2800	200	6350	10	1	12523850	1181	5.35	0.60	12	0.02	1764.00	15748.00	13230	20240611	-28.72	7550	20231030	24.90	13230	-28.72	20240611	7940	18.77	20240416	13230	-28.72	20240611	7550	24.90	20231030	2.00	N	264900	200	25 억		297627	N	N	1138	N	00	N
58	20240722	161021	57	100.00	KOSPI		음식료품	N	N	N	N		N	9350	-200	5	-2.09	472135350	50699	156.38	9460	9550	9170	12410	6690	9550	9312.52	2.29	0	8135	9963	9756	9653	9446	9343	9705	9395	25	2860	200	6490	10	1	12523850	1171	5.30	0.59	12	0.40	1764.00	15748.00	13230	20240611	-29.33	7550	20231030	23.84	13230	-29.33	20240611	7940	17.76	20240416	13230	-29.33	20240611	7550	23.84	20231030	2.01	N	264900	200	25 억		286312	N	N	1138	N	00	N
59	20240722	151029	57	100.00	KOSPI		음식료품	N	N	N	N		N	9280	-270	5	-2.83	454154160	48763	150.41	9460	9550	9170	12410	6690	9550	9313.50	2.29	0	7551	9963	9756	9653	9446	9343	9705	9395	25	2860	200	6490	10	1	12523850	1162	5.26	0.59	12	0.39	1764.00	15748.00	13230	20240611	-29.86	7550	20231030	22.91	13230	-29.86	20240611	7940	16.88	20240416	13230	-29.86	20240611	7550	22.91	20231030	2.01	N	264900	200	25 억		286312	N	N	1130	N	00	N
60	20240722	141036	57	100.00	KOSPI		음식료품	N	N	N	N		N	9320	-230	5	-2.41	406884780	43667	134.69	9460	9550	9170	12410	6690	9550	9317.90	2.29	0	7554	9963	9756	9653	9446	9343	9705	9395	25	2860	200	6490	10	1	12523850	1167	5.28	0.59	12	0.35	1764.00	15748.00	13230	20240611	-29.55	7550	20231030	23.44	13230	-29.55	20240611	7940	17.38	20240416	13230	-29.55	20240611	7550	23.44	20231030	2.01	N	264900	200	25 억		286312	N	N	1130	N	00	N
61	20240722	131032	57	100.00	KOSPI		음식료품	N	N	N	N		N	9320	-230	5	-2.41	366349980	39325	121.29	9460	9550	9170	12410	6690	9550	9315.96	2.29	0	7667	9963	9756	9653	9446	9343	9705	9395	25	2860	200	6490	10	1	12523850	1167	5.28	0.59	12	0.31	1764.00	15748.00	13230	20240611	-29.55	7550	20231030	23.44	13230	-29.55	20240611	7940	17.38	20240416	13230	-29.55	20240611	7550	23.44	20231030	2.01	N	264900	200	25 억		286312	N	N	1130	N	00	N
62	20240722	121027	57	100.00	KOSPI		음식료품	N	N	N	N		N	9350	-200	5	-2.09	339572260	36456	112.45	9460	9550	9170	12410	6690	9550	9314.58	2.29	0	9233	9963	9756	9653	9446	9343	9705	9395	25	2860	200	6490	10	1	12523850	1171	5.30	0.59	12	0.29	1764.00	15748.00	13230	20240611	-29.33	7550	20231030	23.84	13230	-29.33	20240611	7940	17.76	20240416	13230	-29.33	20240611	7550	23.84	20231030	2.01	N	264900	200	25 억		286312	N	N	1130	N	00	N
63	20240722	111028	57	100.00	KOSPI		음식료품	N	N	N	N		N	9360	-190	5	-1.99	260440140	27995	86.35	9460	9550	9170	12410	6690	9550	9303.09	2.29	0	8627	9963	9756	9653	9446	9343	9705	9395	25	2860	200	6490	10	1	12523850	1172	5.31	0.59	12	0.22	1764.00	15748.00	13230	20240611	-29.25	7550	20231030	23.97	13230	-29.25	20240611	7940	17.88	20240416	13230	-29.25	20240611	7550	23.97	20231030	2.01	N	264900	200	25 억		286312	N	N	1130	N	00	N
64	20240722	101028	57	100.00	KOSPI		음식료품	N	N	N	N		N	9210	-340	5	-3.56	164301350	17587	54.25	9460	9550	9210	12410	6690	9550	9342.20	2.29	0	4750	9963	9756	9653	9446	9343	9705	9395	25	2860	200	6490	10	1	12523850	1153	5.22	0.58	12	0.14	1764.00	15748.00	13230	20240611	-30.39	7550	20231030	21.99	13230	-30.39	20240611	7940	15.99	20240416	13230	-30.39	20240611	7550	21.99	20231030	2.01	N	264900	200	25 억		286312	N	N	1130	N	00	N
65	20240722	091031	57	100.00	KOSPI		음식료품	N	N	N	N		N	9500	-50	5	-0.52	24239210	2562	7.90	9460	9550	9400	12410	6690	9550	9461.05	2.29	0	1121	9963	9756	9653	9446	9343	9705	9395	25	2860	200	6490	10	1	12523850	1190	5.39	0.60	12	0.02	1764.00	15748.00	13230	20240611	-28.19	7550	20231030	25.83	13230	-28.19	20240611	7940	19.65	20240416	13230	-28.19	20240611	7550	25.83	20231030	2.01	N	264900	200	25 억		286312	N	N	1130	N	00	N
66	20240719	161001	57	100.00	KOSPI		음식료품	N	N	N	N		N	9550	-310	5	-3.14	307246740	31701	68.08	9790	9860	9550	12810	6910	9860	9692.51	2.30	0	105	10280	10070	9910	9700	9540	10175	9805	25	2950	200	6700	10	1	12523850	1196	5.41	0.61	12	0.25	1764.00	15748.00	13230	20240611	-27.82	7550	20231030	26.49	13230	-27.82	20240611	7940	20.28	20240416	13230	-27.82	20240611	7550	26.49	20231030	2.07	N	264900	200	25 억		287554	N	N	1130	N	00	N
67	20240719	151013	57	100.00	KOSPI		음식료품	N	N	N	N		N	9620	-240	5	-2.43	278564560	28701	61.64	9790	9860	9570	12810	6910	9860	9705.74	2.30	0	162	10280	10070	9910	9700	9540	10175	9805	25	2950	200	6700	10	1	12523850	1205	5.45	0.61	12	0.23	1764.00	15748.00	13230	20240611	-27.29	7550	20231030	27.42	13230	-27.29	20240611	7940	21.16	20240416	13230	-27.29	20240611	7550	27.42	20231030	2.07	N	264900	200	25 억		287554	N	N	1114	N	00	N
68	20240719	141015	57	100.00	KOSPI		음식료품	N	N	N	N		N	9620	-240	5	-2.43	227646290	23393	50.24	9790	9860	9620	12810	6910	9860	9731.39	2.30	0	724	10280	10070	9910	9700	9540	10175	9805	25	2950	200	6700	10	1	12523850	1205	5.45	0.61	12	0.19	1764.00	15748.00	13230	20240611	-27.29	7550	20231030	27.42	13230	-27.29	20240611	7940	21.16	20240416	13230	-27.29	20240611	7550	27.42	20231030	2.07	N	264900	200	25 억		287554	N	N	1114	N	00	N
69	20240719	131006	57	100.00	KOSPI		음식료품	N	N	N	N		N	9700	-160	5	-1.62	180750540	18530	39.80	9790	9860	9690	12810	6910	9860	9754.48	2.30	0	446	10280	10070	9910	9700	9540	10175	9805	25	2950	200	6700	10	1	12523850	1215	5.50	0.62	12	0.15	1764.00	15748.00	13230	20240611	-26.68	7550	20231030	28.48	13230	-26.68	20240611	7940	22.17	20240416	13230	-26.68	20240611	7550	28.48	20231030	2.07	N	264900	200	25 억		287554	N	N	1114	N	00	N
70	20240719	121003	57	100.00	KOSPI		음식료품	N	N	N	N		N	9710	-150	5	-1.52	168040360	17220	36.98	9790	9860	9690	12810	6910	9860	9758.44	2.30	0	456	10280	10070	9910	9700	9540	10175	9805	25	2950	200	6700	10	1	12523850	1216	5.50	0.62	12	0.14	1764.00	15748.00	13230	20240611	-26.61	7550	20231030	28.61	13230	-26.61	20240611	7940	22.29	20240416	13230	-26.61	20240611	7550	28.61	20231030	2.07	N	264900	200	25 억		287554	N	N	1114	N	00	N
71	20240719	111015	57	100.00	KOSPI		음식료품	N	N	N	N		N	9750	-110	5	-1.12	150134580	15376	33.02	9790	9860	9690	12810	6910	9860	9764.22	2.30	0	745	10280	10070	9910	9700	9540	10175	9805	25	2950	200	6700	10	1	12523850	1221	5.53	0.62	12	0.12	1764.00	15748.00	13230	20240611	-26.30	7550	20231030	29.14	13230	-26.30	20240611	7940	22.80	20240416	13230	-26.30	20240611	7550	29.14	20231030	2.07	N	264900	200	25 억		287554	N	N	1114	N	00	N
72	20240719	100951	57	100.00	KOSPI		음식료품	N	N	N	N		N	9770	-90	5	-0.91	73547040	7512	16.13	9790	9860	9740	12810	6910	9860	9790.61	2.30	0	1461	10280	10070	9910	9700	9540	10175	9805	25	2950	200	6700	10	1	12523850	1224	5.54	0.62	12	0.06	1764.00	15748.00	13230	20240611	-26.15	7550	20231030	29.40	13230	-26.15	20240611	7940	23.05	20240416	13230	-26.15	20240611	7550	29.40	20231030	2.07	N	264900	200	25 억		287554	N	N	1114	N	00	N
73	20240719	091018	57	100.00	KOSPI		음식료품	N	N	N	N		N	9830	-30	5	-0.30	25683010	2622	5.63	9790	9840	9750	12810	6910	9860	9795.20	2.30	0	821	10280	10070	9910	9700	9540	10175	9805	25	2950	200	6700	10	1	12523850	1231	5.57	0.62	12	0.02	1764.00	15748.00	13230	20240611	-25.70	7550	20231030	30.20	13230	-25.70	20240611	7940	23.80	20240416	13230	-25.70	20240611	7550	30.20	20231030	2.07	N	264900	200	25 억		287554	N	N	1114	N	00	N
74	20240718	160956	57	100.00	KOSPI		음식료품	N	N	N	N		N	9860	-140	5	-1.40	448445760	45213	56.96	9850	10120	9750	13000	7000	10000	9918.64	2.31	0	-2878	10333	10166	9943	9776	9553	10055	9665	25	3000	200	6800	10	1	12523850	1235	5.59	0.63	12	0.36	1764.00	15748.00	13230	20240611	-25.47	7550	20231030	30.60	13230	-25.47	20240611	7940	24.18	20240416	13230	-25.47	20240611	7550	30.60	20231030	2.15	N	264900	200	25 억		289835	N	N	1114	N	00	N
75	20240718	151005	57	100.00	KOSPI		음식료품	N	N	N	N		N	9880	-120	5	-1.20	420810000	42413	53.44	9850	10120	9750	13000	7000	10000	9921.72	2.31	0	-2741	10333	10166	9943	9776	9553	10055	9665	25	3000	200	6800	10	1	12523850	1237	5.60	0.63	12	0.34	1764.00	15748.00	13230	20240611	-25.32	7550	20231030	30.86	13230	-25.32	20240611	7940	24.43	20240416	13230	-25.32	20240611	7550	30.86	20231030	2.15	N	264900	200	25 억		289835	N	N	8	N	00	N
76	20240718	140957	57	100.00	KOSPI		음식료품	N	N	N	N		N	9940	-60	5	-0.60	375225570	37811	47.64	9850	10120	9750	13000	7000	10000	9923.71	2.31	0	-1670	10333	10166	9943	9776	9553	10055	9665	25	3000	200	6800	10	1	12523850	1245	5.63	0.63	12	0.30	1764.00	15748.00	13230	20240611	-24.87	7550	20231030	31.66	13230	-24.87	20240611	7940	25.19	20240416	13230	-24.87	20240611	7550	31.66	20231030	2.15	N	264900	200	25 억		289835	N	N	8	N	00	N
77	20240718	130958	57	100.00	KOSPI		음식료품	N	N	N	N		N	10020	20	2	0.20	326050360	32871	41.41	9850	10120	9750	13000	7000	10000	9919.09	2.31	0	709	10333	10166	9943	9776	9553	10055	9665	25	3000	200	6800	10	1	12523850	1255	5.68	0.64	12	0.26	1764.00	15748.00	13230	20240611	-24.26	7550	20231030	32.72	13230	-24.26	20240611	7940	26.20	20240416	13230	-24.26	20240611	7550	32.72	20231030	2.15	N	264900	200	25 억		289835	N	N	8	N	00	N
78	20240718	120959	57	100.00	KOSPI		음식료품	N	N	N	N		N	9970	-30	5	-0.30	272584210	27512	34.66	9850	10120	9750	13000	7000	10000	9907.83	2.31	0	2118	10333	10166	9943	9776	9553	10055	9665	25	3000	200	6800	10	1	12523850	1249	5.65	0.63	12	0.22	1764.00	15748.00	13230	20240611	-24.64	7550	20231030	32.05	13230	-24.64	20240611	7940	25.57	20240416	13230	-24.64	20240611	7550	32.05	20231030	2.15	N	264900	200	25 억		289835	N	N	8	N	00	N
79	20240718	111006	57	100.00	KOSPI		음식료품	N	N	N	N		N	9960	-40	5	-0.40	236078060	23838	30.03	9850	10120	9750	13000	7000	10000	9903.43	2.31	0	2787	10333	10166	9943	9776	9553	10055	9665	25	3000	200	6800	10	1	12523850	1247	5.65	0.63	12	0.19	1764.00	15748.00	13230	20240611	-24.72	7550	20231030	31.92	13230	-24.72	20240611	7940	25.44	20240416	13230	-24.72	20240611	7550	31.92	20231030	2.15	N	264900	200	25 억		289835	N	N	8	N	00	N
80	20240718	101007	57	100.00	KOSPI		음식료품	N	N	N	N		N	10030	30	2	0.30	184366360	18650	23.50	9850	10120	9750	13000	7000	10000	9885.60	2.31	0	5138	10333	10166	9943	9776	9553	10055	9665	25	3000	200	6800	10	1	12523850	1256	5.69	0.64	12	0.15	1764.00	15748.00	13230	20240611	-24.19	7550	20231030	32.85	13230	-24.19	20240611	7940	26.32	20240416	13230	-24.19	20240611	7550	32.85	20231030	2.15	N	264900	200	25 억		289835	N	N	8	N	00	N
81	20240718	091007	57	100.00	KOSPI		음식료품	N	N	N	N		N	9800	-200	5	-2.00	63823800	6518	8.21	9850	9990	9750	13000	7000	10000	9791.93	2.31	0	785	10333	10166	9943	9776	9553	10055	9665	25	3000	200	6800	10	1	12523850	1227	5.56	0.62	12	0.05	1764.00	15748.00	13230	20240611	-25.93	7550	20231030	29.80	13230	-25.93	20240611	7940	23.43	20240416	13230	-25.93	20240611	7550	29.80	20231030	2.15	N	264900	200	25 억		289835	N	N	8	N	00	N
82	20240717	161049	57	100.00	KOSPI		음식료품	N	N	N	N		N	10000	-50	5	-0.50	785608980	79150	122.83	10090	10110	9720	13060	7040	10050	9925.45	2.26	0	8969	10290	10170	10040	9920	9790	10175	9925	25	3010	200	6830	10	1	12523850	1252	5.67	0.64	12	0.63	1764.00	15748.00	13230	20240611	-24.41	7550	20231030	32.45	13230	-24.41	20240611	7940	25.94	20240416	13230	-24.41	20240611	7550	32.45	20231030	2.17	N	264900	200	25 억		283423	N	N	8	N	00	N
83	20240717	151055	57	100.00	KOSPI		음식료품	N	N	N	N		N	10050	0	3	0.00	749182610	75519	117.19	10090	10110	9720	13060	7040	10050	9920.45	2.26	0	10135	10290	10170	10040	9920	9790	10175	9925	25	3010	200	6830	10	1	12523850	1259	5.70	0.64	12	0.60	1764.00	15748.00	13230	20240611	-24.04	7550	20231030	33.11	13230	-24.04	20240611	7940	26.57	20240416	13230	-24.04	20240611	7550	33.11	20231030	2.17	N	264900	200	25 억		283423	N	N	0	N	00	N
84	20240717	141051	57	100.00	KOSPI		음식료품	N	N	N	N		N	10050	0	3	0.00	634011090	64050	99.40	10090	10110	9720	13060	7040	10050	9898.69	2.26	0	13626	10290	10170	10040	9920	9790	10175	9925	25	3010	200	6830	10	1	12523850	1259	5.70	0.64	12	0.51	1764.00	15748.00	13230	20240611	-24.04	7550	20231030	33.11	13230	-24.04	20240611	7940	26.57	20240416	13230	-24.04	20240611	7550	33.11	20231030	2.17	N	264900	200	25 억		283423	N	N	0	N	00	N
85	20240717	131049	57	100.00	KOSPI		음식료품	N	N	N	N		N	9860	-190	5	-1.89	451105770	45845	71.14	10090	10090	9720	13060	7040	10050	9839.80	2.26	0	13383	10290	10170	10040	9920	9790	10175	9925	25	3010	200	6830	10	1	12523850	1235	5.59	0.63	12	0.37	1764.00	15748.00	13230	20240611	-25.47	7550	20231030	30.60	13230	-25.47	20240611	7940	24.18	20240416	13230	-25.47	20240611	7550	30.60	20231030	2.17	N	264900	200	25 억		283423	N	N	0	N	00	N
86	20240717	121051	57	100.00	KOSPI		음식료품	N	N	N	N		N	9780	-270	5	-2.69	432725320	43974	68.24	10090	10090	9720	13060	7040	10050	9840.48	2.26	0	13414	10290	10170	10040	9920	9790	10175	9925	25	3010	200	6830	10	1	12523850	1225	5.54	0.62	12	0.35	1764.00	15748.00	13230	20240611	-26.08	7550	20231030	29.54	13230	-26.08	20240611	7940	23.17	20240416	13230	-26.08	20240611	7550	29.54	20231030	2.17	N	264900	200	25 억		283423	N	N	0	N	00	N
87	20240717	111052	57	100.00	KOSPI		음식료품	N	N	N	N		N	9910	-140	5	-1.39	382746140	38882	60.34	10090	10090	9720	13060	7040	10050	9843.78	2.26	0	14272	10290	10170	10040	9920	9790	10175	9925	25	3010	200	6830	10	1	12523850	1241	5.62	0.63	12	0.31	1764.00	15748.00	13230	20240611	-25.09	7550	20231030	31.26	13230	-25.09	20240611	7940	24.81	20240416	13230	-25.09	20240611	7550	31.26	20231030	2.17	N	264900	200	25 억		283423	N	N	0	N	00	N
88	20240717	101054	57	100.00	KOSPI		음식료품	N	N	N	N		N	9820	-230	5	-2.29	196394880	19835	30.78	10090	10090	9770	13060	7040	10050	9901.42	2.26	0	4234	10290	10170	10040	9920	9790	10175	9925	25	3010	200	6830	10	1	12523850	1230	5.57	0.62	12	0.16	1764.00	15748.00	13230	20240611	-25.77	7550	20231030	30.07	13230	-25.77	20240611	7940	23.68	20240416	13230	-25.77	20240611	7550	30.07	20231030	2.17	N	264900	200	25 억		283423	N	N	0	N	00	N
89	20240717	090851	57	100.00	KOSPI		음식료품	N	N	N	N		N	9950	-100	5	-1.00	42672790	4289	6.66	10090	10090	9890	13060	7040	10050	9949.33	2.26	0	1708	10290	10170	10040	9920	9790	10175	9925	25	3010	200	6830	10	1	12523850	1246	5.64	0.63	12	0.03	1764.00	15748.00	13230	20240611	-24.79	7550	20231030	31.79	13230	-24.79	20240611	7940	25.31	20240416	13230	-24.79	20240611	7550	31.79	20231030	2.17	N	264900	200	25 억		283423	N	N	0	N	00	N
90	20240716	161053	57	100.00	KOSPI		음식료품	N	N	N	N		N	10050	-80	5	-0.79	645121200	64244	77.38	10050	10160	9910	13160	7100	10130	10041.73	2.30	0	-4456	10470	10300	10050	9880	9630	10385	9965	25	3030	200	6880	10	1	12523850	1259	5.70	0.64	12	0.51	1764.00	15748.00	13230	20240611	-24.04	7550	20231030	33.11	13230	-24.04	20240611	7940	26.57	20240416	13230	-24.04	20240611	7550	33.11	20231030	2.17	N	264900	200	25 억		288111	N	N	0	N	00	N
91	20240716	151105	57	100.00	KOSPI		음식료품	N	N	N	N		N	10080	-50	5	-0.49	623901420	62136	74.84	10050	10160	9910	13160	7100	10130	10040.90	2.30	0	-3964	10470	10300	10050	9880	9630	10385	9965	25	3030	200	6880	10	1	12523850	1262	5.71	0.64	12	0.50	1764.00	15748.00	13230	20240611	-23.81	7550	20231030	33.51	13230	-23.81	20240611	7940	26.95	20240416	13230	-23.81	20240611	7550	33.51	20231030	2.17	N	264900	200	25 억		288111	N	N	0	N	00	N
92	20240716	141100	57	100.00	KOSPI		음식료품	N	N	N	N		N	10070	-60	5	-0.59	560671690	55862	67.28	10050	10160	9910	13160	7100	10130	10036.73	2.30	0	-2148	10470	10300	10050	9880	9630	10385	9965	25	3030	200	6880	10	1	12523850	1261	5.71	0.64	12	0.45	1764.00	15748.00	13230	20240611	-23.89	7550	20231030	33.38	13230	-23.89	20240611	7940	26.83	20240416	13230	-23.89	20240611	7550	33.38	20231030	2.17	N	264900	200	25 억		288111	N	N	0	N	00	N
93	20240716	131100	57	100.00	KOSPI		음식료품	N	N	N	N		N	10040	-90	5	-0.89	486278270	48459	58.37	10050	10160	9910	13160	7100	10130	10034.84	2.30	0	562	10470	10300	10050	9880	9630	10385	9965	25	3030	200	6880	10	1	12523850	1257	5.69	0.64	12	0.39	1764.00	15748.00	13230	20240611	-24.11	7550	20231030	32.98	13230	-24.11	20240611	7940	26.45	20240416	13230	-24.11	20240611	7550	32.98	20231030	2.17	N	264900	200	25 억		288111	N	N	0	N	00	N
94	20240716	121057	57	100.00	KOSPI		음식료품	N	N	N	N		N	10080	-50	5	-0.49	413932650	41235	49.67	10050	10160	9910	13160	7100	10130	10038.38	2.30	0	5336	10470	10300	10050	9880	9630	10385	9965	25	3030	200	6880	10	1	12523850	1262	5.71	0.64	12	0.33	1764.00	15748.00	13230	20240611	-23.81	7550	20231030	33.51	13230	-23.81	20240611	7940	26.95	20240416	13230	-23.81	20240611	7550	33.51	20231030	2.17	N	264900	200	25 억		288111	N	N	0	N	00	N
95	20240716	111058	57	100.00	KOSPI		음식료품	N	N	N	N		N	10090	-40	5	-0.39	342459600	34140	41.12	10050	10160	9910	13160	7100	10130	10031.04	2.30	0	7301	10470	10300	10050	9880	9630	10385	9965	25	3030	200	6880	10	1	12523850	1264	5.72	0.64	12	0.27	1764.00	15748.00	13230	20240611	-23.73	7550	20231030	33.64	13230	-23.73	20240611	7940	27.08	20240416	13230	-23.73	20240611	7550	33.64	20231030	2.17	N	264900	200	25 억		288111	N	N	0	N	00	N
96	20240716	101059	57	100.00	KOSPI		음식료품	N	N	N	N		N	10060	-70	5	-0.69	264316510	26326	31.71	10050	10160	9910	13160	7100	10130	10040.13	2.30	0	5625	10470	10300	10050	9880	9630	10385	9965	25	3030	200	6880	10	1	12523850	1260	5.70	0.64	12	0.21	1764.00	15748.00	13230	20240611	-23.96	7550	20231030	33.25	13230	-23.96	20240611	7940	26.70	20240416	13230	-23.96	20240611	7550	33.25	20231030	2.17	N	264900	200	25 억		288111	N	N	0	N	00	N
97	20240716	091057	57	100.00	KOSPI		음식료품	N	N	N	N		N	10090	-40	5	-0.39	93535220	9309	11.21	10050	10160	10000	13160	7100	10130	10047.83	2.30	0	2064	10470	10300	10050	9880	9630	10385	9965	25	3030	200	6880	10	1	12523850	1264	5.72	0.64	12	0.07	1764.00	15748.00	13230	20240611	-23.73	7550	20231030	33.64	13230	-23.73	20240611	7940	27.08	20240416	13230	-23.73	20240611	7550	33.64	20231030	2.17	N	264900	200	25 억		288111	N	N	0	N	00	N
98	20240715	161041	57	100.00	KOSPI		음식료품	N	N	N	N		N	10130	20	2	0.20	832269950	82485	69.23	10110	10220	9800	13140	7080	10110	10089.91	2.38	0	-10064	10463	10286	9993	9816	9523	10375	9905	25	3030	200	6870	10	1	12523850	1269	5.74	0.64	12	0.66	1764.00	15748.00	13230	20240611	-23.43	7550	20231030	34.17	13230	-23.43	20240611	7940	27.58	20240416	13230	-23.43	20240611	7550	34.17	20231030	2.19	N	264900	200	25 억		298110	N	N	246	N	00	N
99	20240715	151049	57	100.00	KOSPI		음식료품	N	N	N	N		N	10190	80	2	0.79	796048050	78928	66.24	10110	10220	9800	13140	7080	10110	10085.75	2.38	0	-8797	10463	10286	9993	9816	9523	10375	9905	25	3030	200	6870	10	1	12523850	1276	5.78	0.65	12	0.63	1764.00	15748.00	13230	20240611	-22.98	7550	20231030	34.97	13230	-22.98	20240611	7940	28.34	20240416	13230	-22.98	20240611	7550	34.97	20231030	2.19	N	264900	200	25 억		298110	N	N	246	N	00	N
100	20240715	141045	57	100.00	KOSPI		음식료품	N	N	N	N		N	10120	10	2	0.10	625569650	62125	52.14	10110	10220	9800	13140	7080	10110	10069.53	2.38	0	-5862	10463	10286	9993	9816	9523	10375	9905	25	3030	200	6870	10	1	12523850	1267	5.74	0.64	12	0.50	1764.00	15748.00	13230	20240611	-23.51	7550	20231030	34.04	13230	-23.51	20240611	7940	27.46	20240416	13230	-23.51	20240611	7550	34.04	20231030	2.19	N	264900	200	25 억		298110	N	N	246	N	00	N
101	20240715	131048	57	100.00	KOSPI		음식료품	N	N	N	N		N	10170	60	2	0.59	565577310	56204	47.17	10110	10220	9800	13140	7080	10110	10062.94	2.38	0	-3507	10463	10286	9993	9816	9523	10375	9905	25	3030	200	6870	10	1	12523850	1274	5.77	0.65	12	0.45	1764.00	15748.00	13230	20240611	-23.13	7550	20231030	34.70	13230	-23.13	20240611	7940	28.09	20240416	13230	-23.13	20240611	7550	34.70	20231030	2.19	N	264900	200	25 억		298110	N	N	246	N	00	N
102	20240715	121047	57	100.00	KOSPI		음식료품	N	N	N	N		N	10130	20	2	0.20	509555790	50693	42.55	10110	10220	9800	13140	7080	10110	10051.80	2.38	0	-305	10463	10286	9993	9816	9523	10375	9905	25	3030	200	6870	10	1	12523850	1269	5.74	0.64	12	0.40	1764.00	15748.00	13230	20240611	-23.43	7550	20231030	34.17	13230	-23.43	20240611	7940	27.58	20240416	13230	-23.43	20240611	7550	34.17	20231030	2.19	N	264900	200	25 억		298110	N	N	246	N	00	N
103	20240715	111047	57	100.00	KOSPI		음식료품	N	N	N	N		N	10150	40	2	0.40	426103600	42488	35.66	10110	10220	9800	13140	7080	10110	10028.80	2.38	0	3453	10463	10286	9993	9816	9523	10375	9905	25	3030	200	6870	10	1	12523850	1271	5.75	0.64	12	0.34	1764.00	15748.00	13230	20240611	-23.28	7550	20231030	34.44	13230	-23.28	20240611	7940	27.83	20240416	13230	-23.28	20240611	7550	34.44	20231030	2.19	N	264900	200	25 억		298110	N	N	246	N	00	N
104	20240715	101045	57	100.00	KOSPI		음식료품	N	N	N	N		N	10190	80	2	0.79	299332600	30001	25.18	10110	10190	9800	13140	7080	10110	9977.42	2.38	0	3855	10463	10286	9993	9816	9523	10375	9905	25	3030	200	6870	10	1	12523850	1276	5.78	0.65	12	0.24	1764.00	15748.00	13230	20240611	-22.98	7550	20231030	34.97	13230	-22.98	20240611	7940	28.34	20240416	13230	-22.98	20240611	7550	34.97	20231030	2.19	N	264900	200	25 억		298110	N	N	246	N	00	N
105	20240715	091048	57	100.00	KOSPI		음식료품	N	N	N	N		N	9850	-260	5	-2.57	162901870	16382	13.75	10110	10160	9800	13140	7080	10110	9943.95	2.38	0	1315	10463	10286	9993	9816	9523	10375	9905	25	3030	200	6870	10	1	12523850	1234	5.58	0.63	12	0.13	1764.00	15748.00	13230	20240611	-25.55	7550	20231030	30.46	13230	-25.55	20240611	7940	24.06	20240416	13230	-25.55	20240611	7550	30.46	20231030	2.19	N	264900	200	25 억		298110	N	N	246	N	00	N
106	20240712	161038	57	100.00	KOSPI		음식료품	N	N	N	N		N	10110	250	2	2.54	1188124480	118131	86.96	9860	10170	9700	12810	6910	9860	10057.68	2.42	0	3589	10273	10066	9813	9606	9353	10170	9710	25	2950	200	6700	10	1	12523850	1266	5.73	0.64	12	0.94	1764.00	15748.00	13230	20240611	-23.58	7550	20231030	33.91	13230	-23.58	20240611	7940	27.33	20240416	13230	-23.58	20240611	7550	33.91	20231030	2.26	N	264900	200	25 억		302962	N	N	246	N	00	N
107	20240712	151045	57	100.00	KOSPI		음식료품	N	N	N	N		N	10130	270	2	2.74	1102519790	109686	80.74	9860	10160	9700	12810	6910	9860	10051.60	2.42	0	4478	10273	10066	9813	9606	9353	10170	9710	25	2950	200	6700	10	1	12523850	1269	5.74	0.64	12	0.88	1764.00	15748.00	13230	20240611	-23.43	7550	20231030	34.17	13230	-23.43	20240611	7940	27.58	20240416	13230	-23.43	20240611	7550	34.17	20231030	2.26	N	264900	200	25 억		302962	N	N	30	N	00	N
108	20240712	141048	57	100.00	KOSPI		음식료품	N	N	N	N		N	10080	220	2	2.23	903514820	89953	66.21	9860	10160	9700	12810	6910	9860	10044.30	2.42	0	5175	10273	10066	9813	9606	9353	10170	9710	25	2950	200	6700	10	1	12523850	1262	5.71	0.64	12	0.72	1764.00	15748.00	13230	20240611	-23.81	7550	20231030	33.51	13230	-23.81	20240611	7940	26.95	20240416	13230	-23.81	20240611	7550	33.51	20231030	2.26	N	264900	200	25 억		302962	N	N	30	N	00	N
109	20240712	131042	57	100.00	KOSPI		음식료품	N	N	N	N		N	10080	220	2	2.23	810929740	80753	59.44	9860	10160	9700	12810	6910	9860	10042.10	2.42	0	8253	10273	10066	9813	9606	9353	10170	9710	25	2950	200	6700	10	1	12523850	1262	5.71	0.64	12	0.64	1764.00	15748.00	13230	20240611	-23.81	7550	20231030	33.51	13230	-23.81	20240611	7940	26.95	20240416	13230	-23.81	20240611	7550	33.51	20231030	2.26	N	264900	200	25 억		302962	N	N	30	N	00	N
110	20240712	121044	57	100.00	KOSPI		음식료품	N	N	N	N		N	10090	230	2	2.33	741916470	73917	54.41	9860	10160	9700	12810	6910	9860	10037.16	2.42	0	11294	10273	10066	9813	9606	9353	10170	9710	25	2950	200	6700	10	1	12523850	1264	5.72	0.64	12	0.59	1764.00	15748.00	13230	20240611	-23.73	7550	20231030	33.64	13230	-23.73	20240611	7940	27.08	20240416	13230	-23.73	20240611	7550	33.64	20231030	2.26	N	264900	200	25 억		302962	N	N	30	N	00	N
111	20240712	111041	57	100.00	KOSPI		음식료품	N	N	N	N		N	10090	230	2	2.33	626227770	62482	45.99	9860	10160	9700	12810	6910	9860	10022.53	2.42	0	15782	10273	10066	9813	9606	9353	10170	9710	25	2950	200	6700	10	1	12523850	1264	5.72	0.64	12	0.50	1764.00	15748.00	13230	20240611	-23.73	7550	20231030	33.64	13230	-23.73	20240611	7940	27.08	20240416	13230	-23.73	20240611	7550	33.64	20231030	2.26	N	264900	200	25 억		302962	N	N	30	N	00	N
112	20240712	101041	57	100.00	KOSPI		음식료품	N	N	N	N		N	10060	200	2	2.03	400011070	40053	29.48	9860	10120	9700	12810	6910	9860	9987.04	2.42	0	12598	10273	10066	9813	9606	9353	10170	9710	25	2950	200	6700	10	1	12523850	1260	5.70	0.64	12	0.32	1764.00	15748.00	13230	20240611	-23.96	7550	20231030	33.25	13230	-23.96	20240611	7940	26.70	20240416	13230	-23.96	20240611	7550	33.25	20231030	2.26	N	264900	200	25 억		302962	N	N	30	N	00	N
113	20240712	091039	57	100.00	KOSPI		음식료품	N	N	N	N		N	9780	-80	5	-0.81	53454640	5471	4.03	9860	9870	9700	12810	6910	9860	9770.54	2.42	0	328	10273	10066	9813	9606	9353	10170	9710	25	2950	200	6700	10	1	12523850	1225	5.54	0.62	12	0.04	1764.00	15748.00	13230	20240611	-26.08	7550	20231030	29.54	13230	-26.08	20240611	7940	23.17	20240416	13230	-26.08	20240611	7550	29.54	20231030	2.26	N	264900	200	25 억		302962	N	N	30	N	00	N
114	20240711	161034	57	100.00	KOSPI		음식료품	N	N	N	N		N	9860	210	2	2.18	1339067570	135637	133.11	9700	10020	9560	12540	6760	9650	9872.48	2.51	0	-9740	9936	9792	9686	9542	9436	9740	9490	25	2890	200	6560	10	1	12523850	1235	5.59	0.63	12	1.08	1764.00	15748.00	13230	20240611	-25.47	7550	20231030	30.60	13230	-25.47	20240611	7940	24.18	20240416	13230	-25.47	20240611	7550	30.60	20231030	2.44	N	264900	200	25 억		314863	N	N	30	N	00	N
115	20240711	151041	57	100.00	KOSPI		음식료품	N	N	N	N		N	9840	190	2	1.97	1298102500	131480	129.03	9700	10020	9560	12540	6760	9650	9873.00	2.51	0	-9677	9936	9792	9686	9542	9436	9740	9490	25	2890	200	6560	10	1	12523850	1232	5.58	0.62	12	1.05	1764.00	15748.00	13230	20240611	-25.62	7550	20231030	30.33	13230	-25.62	20240611	7940	23.93	20240416	13230	-25.62	20240611	7550	30.33	20231030	2.44	N	264900	200	25 억		314863	N	N	14	N	00	N
116	20240711	141041	57	100.00	KOSPI		음식료품	N	N	N	N		N	9870	220	2	2.28	1206090860	122172	119.89	9700	10020	9560	12540	6760	9650	9872.07	2.51	0	-4677	9936	9792	9686	9542	9436	9740	9490	25	2890	200	6560	10	1	12523850	1236	5.60	0.63	12	0.98	1764.00	15748.00	13230	20240611	-25.40	7550	20231030	30.73	13230	-25.40	20240611	7940	24.31	20240416	13230	-25.40	20240611	7550	30.73	20231030	2.44	N	264900	200	25 억		314863	N	N	14	N	00	N
117	20240711	131039	57	100.00	KOSPI		음식료품	N	N	N	N		N	9920	270	2	2.80	1095418390	110971	108.90	9700	10020	9560	12540	6760	9650	9871.21	2.51	0	133	9936	9792	9686	9542	9436	9740	9490	25	2890	200	6560	10	1	12523850	1242	5.62	0.63	12	0.89	1764.00	15748.00	13230	20240611	-25.02	7550	20231030	31.39	13230	-25.02	20240611	7940	24.94	20240416	13230	-25.02	20240611	7550	31.39	20231030	2.44	N	264900	200	25 억		314863	N	N	14	N	00	N
118	20240711	121039	57	100.00	KOSPI		음식료품	N	N	N	N		N	9970	320	2	3.32	801392580	81490	79.97	9700	9970	9560	12540	6760	9650	9834.24	2.51	0	7383	9936	9792	9686	9542	9436	9740	9490	25	2890	200	6560	10	1	12523850	1249	5.65	0.63	12	0.65	1764.00	15748.00	13230	20240611	-24.64	7550	20231030	32.05	13230	-24.64	20240611	7940	25.57	20240416	13230	-24.64	20240611	7550	32.05	20231030	2.44	N	264900	200	25 억		314863	N	N	14	N	00	N
119	20240711	111035	57	100.00	KOSPI		음식료품	N	N	N	N		N	9800	150	2	1.55	633752540	64563	63.36	9700	9930	9560	12540	6760	9650	9816.03	2.51	0	14704	9936	9792	9686	9542	9436	9740	9490	25	2890	200	6560	10	1	12523850	1227	5.56	0.62	12	0.52	1764.00	15748.00	13230	20240611	-25.93	7550	20231030	29.80	13230	-25.93	20240611	7940	23.43	20240416	13230	-25.93	20240611	7550	29.80	20231030	2.44	N	264900	200	25 억		314863	N	N	14	N	00	N
120	20240711	101037	57	100.00	KOSPI		음식료품	N	N	N	N		N	9880	230	2	2.38	460939190	47020	46.14	9700	9930	9560	12540	6760	9650	9803.05	2.51	0	20230	9936	9792	9686	9542	9436	9740	9490	25	2890	200	6560	10	1	12523850	1237	5.60	0.63	12	0.38	1764.00	15748.00	13230	20240611	-25.32	7550	20231030	30.86	13230	-25.32	20240611	7940	24.43	20240416	13230	-25.32	20240611	7550	30.86	20231030	2.44	N	264900	200	25 억		314863	N	N	14	N	00	N
121	20240711	091035	57	100.00	KOSPI		음식료품	N	N	N	N		N	9680	30	2	0.31	36477120	3753	3.68	9700	9800	9680	12540	6760	9650	9719.46	2.51	0	-578	9936	9792	9686	9542	9436	9740	9490	25	2890	200	6560	10	1	12523850	1212	5.49	0.61	12	0.03	1764.00	15748.00	13230	20240611	-26.83	7550	20231030	28.21	13230	-26.83	20240611	7940	21.91	20240416	13230	-26.83	20240611	7550	28.21	20231030	2.44	N	264900	200	25 억		314863	N	N	14	N	00	N
122	20240710	161030	57	100.00	KOSPI		음식료품	N	N	N	N		N	9650	-10	5	-0.10	990358730	101787	77.09	9700	9830	9580	12550	6770	9660	9730.07	2.70	0	-24261	10006	9832	9566	9392	9126	9920	9480	25	2890	200	6560	10	1	12523850	1209	5.47	0.61	12	0.81	1764.00	15748.00	13230	20240611	-27.06	7550	20231030	27.81	13230	-27.06	20240611	7940	21.54	20240416	13230	-27.06	20240611	7550	27.81	20231030	2.44	N	264900	200	25 억		337984	N	N	14	N	00	N
123	20240710	151035	57	100.00	KOSPI		음식료품	N	N	N	N		N	9750	90	2	0.93	922326760	94787	71.79	9700	9830	9580	12550	6770	9660	9730.52	2.70	0	-23008	10006	9832	9566	9392	9126	9920	9480	25	2890	200	6560	10	1	12523850	1221	5.53	0.62	12	0.76	1764.00	15748.00	13230	20240611	-26.30	7550	20231030	29.14	13230	-26.30	20240611	7940	22.80	20240416	13230	-26.30	20240611	7550	29.14	20231030	2.44	N	264900	200	25 억		337984	N	N	15	N	00	N
124	20240710	141034	57	100.00	KOSPI		음식료품	N	N	N	N		N	9780	120	2	1.24	789710020	81199	61.50	9700	9830	9580	12550	6770	9660	9725.61	2.70	0	-16709	10006	9832	9566	9392	9126	9920	9480	25	2890	200	6560	10	1	12523850	1225	5.54	0.62	12	0.65	1764.00	15748.00	13230	20240611	-26.08	7550	20231030	29.54	13230	-26.08	20240611	7940	23.17	20240416	13230	-26.08	20240611	7550	29.54	20231030	2.44	N	264900	200	25 억		337984	N	N	15	N	00	N
125	20240710	131034	57	100.00	KOSPI		음식료품	N	N	N	N		N	9700	40	2	0.41	683860590	70298	53.24	9700	9830	9580	12550	6770	9660	9728.02	2.70	0	-13001	10006	9832	9566	9392	9126	9920	9480	25	2890	200	6560	10	1	12523850	1215	5.50	0.62	12	0.56	1764.00	15748.00	13230	20240611	-26.68	7550	20231030	28.48	13230	-26.68	20240611	7940	22.17	20240416	13230	-26.68	20240611	7550	28.48	20231030	2.44	N	264900	200	25 억		337984	N	N	15	N	00	N
126	20240710	121032	57	100.00	KOSPI		음식료품	N	N	N	N		N	9720	60	2	0.62	616115170	63314	47.95	9700	9830	9580	12550	6770	9660	9731.10	2.70	0	-11183	10006	9832	9566	9392	9126	9920	9480	25	2890	200	6560	10	1	12523850	1217	5.51	0.62	12	0.51	1764.00	15748.00	13230	20240611	-26.53	7550	20231030	28.74	13230	-26.53	20240611	7940	22.42	20240416	13230	-26.53	20240611	7550	28.74	20231030	2.44	N	264900	200	25 억		337984	N	N	15	N	00	N
127	20240710	111033	57	100.00	KOSPI		음식료품	N	N	N	N		N	9770	110	2	1.14	532942860	54754	41.47	9700	9830	9580	12550	6770	9660	9733.41	2.70	0	-8794	10006	9832	9566	9392	9126	9920	9480	25	2890	200	6560	10	1	12523850	1224	5.54	0.62	12	0.44	1764.00	15748.00	13230	20240611	-26.15	7550	20231030	29.40	13230	-26.15	20240611	7940	23.05	20240416	13230	-26.15	20240611	7550	29.40	20231030	2.44	N	264900	200	25 억		337984	N	N	15	N	00	N
128	20240710	101029	57	100.00	KOSPI		음식료품	N	N	N	N		N	9810	150	2	1.55	365609640	37659	28.52	9700	9830	9580	12550	6770	9660	9708.43	2.70	0	-3898	10006	9832	9566	9392	9126	9920	9480	25	2890	200	6560	10	1	12523850	1229	5.56	0.62	12	0.30	1764.00	15748.00	13230	20240611	-25.85	7550	20231030	29.93	13230	-25.85	20240611	7940	23.55	20240416	13230	-25.85	20240611	7550	29.93	20231030	2.44	N	264900	200	25 억		337984	N	N	15	N	00	N
129	20240710	091035	57	100.00	KOSPI		음식료품	N	N	N	N		N	9640	-20	5	-0.21	80812050	8371	6.34	9700	9760	9590	12550	6770	9660	9653.81	2.70	0	-5085	10006	9832	9566	9392	9126	9920	9480	25	2890	200	6560	10	1	12523850	1207	5.46	0.61	12	0.07	1764.00	15748.00	13230	20240611	-27.14	7550	20231030	27.68	13230	-27.14	20240611	7940	21.41	20240416	13230	-27.14	20240611	7550	27.68	20231030	2.44	N	264900	200	25 억		337984	N	N	15	N	00	N
130	20240709	161027	57	100.00	KOSPI		음식료품	N	N	N	N		N	9660	260	2	2.77	1259776050	131105	78.98	9410	9740	9300	12220	6580	9400	9608.80	2.74	0	-8437	9946	9672	9366	9092	8786	9810	9230	25	2820	200	6390	10	1	12523850	1210	5.48	0.61	12	1.05	1764.00	15748.00	13230	20240611	-26.98	7550	20231030	27.95	13230	-26.98	20240611	7940	21.66	20240416	13230	-26.98	20240611	7550	27.95	20231030	2.36	N	264900	200	25 억		343694	N	N	15	N	00	N
131	20240709	151033	57	100.00	KOSPI		음식료품	N	N	N	N		N	9650	250	2	2.66	1222905390	127288	76.68	9410	9740	9300	12220	6580	9400	9607.40	2.74	0	-6791	9946	9672	9366	9092	8786	9810	9230	25	2820	200	6390	10	1	12523850	1209	5.47	0.61	12	1.02	1764.00	15748.00	13230	20240611	-27.06	7550	20231030	27.81	13230	-27.06	20240611	7940	21.54	20240416	13230	-27.06	20240611	7550	27.81	20231030	2.36	N	264900	200	25 억		343694	N	N	19	N	00	N
132	20240709	141033	57	100.00	KOSPI		음식료품	N	N	N	N		N	9630	230	2	2.45	1050637610	109411	65.91	9410	9740	9300	12220	6580	9400	9602.68	2.74	0	881	9946	9672	9366	9092	8786	9810	9230	25	2820	200	6390	10	1	12523850	1206	5.46	0.61	12	0.87	1764.00	15748.00	13230	20240611	-27.21	7550	20231030	27.55	13230	-27.21	20240611	7940	21.28	20240416	13230	-27.21	20240611	7550	27.55	20231030	2.36	N	264900	200	25 억		343694	N	N	19	N	00	N
133	20240709	131036	57	100.00	KOSPI		음식료품	N	N	N	N		N	9700	300	2	3.19	886103230	92296	55.60	9410	9740	9300	12220	6580	9400	9600.68	2.74	0	3359	9946	9672	9366	9092	8786	9810	9230	25	2820	200	6390	10	1	12523850	1215	5.50	0.62	12	0.74	1764.00	15748.00	13230	20240611	-26.68	7550	20231030	28.48	13230	-26.68	20240611	7940	22.17	20240416	13230	-26.68	20240611	7550	28.48	20231030	2.36	N	264900	200	25 억		343694	N	N	19	N	00	N
134	20240709	121037	57	100.00	KOSPI		음식료품	N	N	N	N		N	9640	240	2	2.55	801745250	83568	50.34	9410	9740	9300	12220	6580	9400	9593.94	2.74	0	4131	9946	9672	9366	9092	8786	9810	9230	25	2820	200	6390	10	1	12523850	1207	5.46	0.61	12	0.67	1764.00	15748.00	13230	20240611	-27.14	7550	20231030	27.68	13230	-27.14	20240611	7940	21.41	20240416	13230	-27.14	20240611	7550	27.68	20231030	2.36	N	264900	200	25 억		343694	N	N	19	N	00	N
135	20240709	111038	57	100.00	KOSPI		음식료품	N	N	N	N		N	9670	270	2	2.87	645996100	67500	40.66	9410	9720	9300	12220	6580	9400	9570.32	2.74	0	8815	9946	9672	9366	9092	8786	9810	9230	25	2820	200	6390	10	1	12523850	1211	5.48	0.61	12	0.54	1764.00	15748.00	13230	20240611	-26.91	7550	20231030	28.08	13230	-26.91	20240611	7940	21.79	20240416	13230	-26.91	20240611	7550	28.08	20231030	2.36	N	264900	200	25 억		343694	N	N	19	N	00	N
136	20240709	101034	57	100.00	KOSPI		음식료품	N	N	N	N		N	9700	300	2	3.19	371283860	39053	23.52	9410	9700	9300	12220	6580	9400	9507.19	2.74	0	1738	9946	9672	9366	9092	8786	9810	9230	25	2820	200	6390	10	1	12523850	1215	5.50	0.62	12	0.31	1764.00	15748.00	13230	20240611	-26.68	7550	20231030	28.48	13230	-26.68	20240611	7940	22.17	20240416	13230	-26.68	20240611	7550	28.48	20231030	2.36	N	264900	200	25 억		343694	N	N	19	N	00	N
137	20240709	091031	57	100.00	KOSPI		음식료품	N	N	N	N		N	9370	-30	5	-0.32	51441370	5485	3.30	9410	9410	9300	12220	6580	9400	9378.54	2.74	0	-2370	9946	9672	9366	9092	8786	9810	9230	25	2820	200	6390	10	1	12523850	1173	5.31	0.59	12	0.04	1764.00	15748.00	13230	20240611	-29.18	7550	20231030	24.11	13230	-29.18	20240611	7940	18.01	20240416	13230	-29.18	20240611	7550	24.11	20231030	2.36	N	264900	200	25 억		343694	N	N	19	N	00	N
138	20240708	161024	57	100.00	KOSPI		음식료품	N	N	N	N		N	9400	250	2	2.73	1561448500	165343	172.51	9150	9640	9060	11890	6410	9150	9443.77	2.82	0	-6759	9370	9260	9130	9020	8890	9315	9075	25	2740	200	6220	10	1	12523850	1177	5.33	0.60	12	1.32	1764.00	15748.00	13230	20240611	-28.95	7550	20231030	24.50	13230	-28.95	20240611	7940	18.39	20240416	13230	-28.95	20240611	7550	24.50	20231030	2.38	N	264900	200	25 억		352702	N	N	19	N	00	N
139	20240708	151026	57	100.00	KOSPI		음식료품	N	N	N	N		N	9410	260	2	2.84	1509518840	159821	166.75	9150	9640	9060	11890	6410	9150	9445.06	2.82	0	-6888	9370	9260	9130	9020	8890	9315	9075	25	2740	200	6220	10	1	12523850	1178	5.33	0.60	12	1.28	1764.00	15748.00	13230	20240611	-28.87	7550	20231030	24.64	13230	-28.87	20240611	7940	18.51	20240416	13230	-28.87	20240611	7550	24.64	20231030	2.38	N	264900	200	25 억		352702	N	N	20	N	00	N
140	20240708	141029	57	100.00	KOSPI		음식료품	N	N	N	N		N	9420	270	2	2.95	1421051360	150433	156.96	9150	9640	9060	11890	6410	9150	9446.41	2.82	0	-5845	9370	9260	9130	9020	8890	9315	9075	25	2740	200	6220	10	1	12523850	1180	5.34	0.60	12	1.20	1764.00	15748.00	13230	20240611	-28.80	7550	20231030	24.77	13230	-28.80	20240611	7940	18.64	20240416	13230	-28.80	20240611	7550	24.77	20231030	2.38	N	264900	200	25 억		352702	N	N	20	N	00	N
141	20240708	131024	57	100.00	KOSPI		음식료품	N	N	N	N		N	9390	240	2	2.62	1377467620	145804	152.13	9150	9640	9060	11890	6410	9150	9447.39	2.82	0	-5808	9370	9260	9130	9020	8890	9315	9075	25	2740	200	6220	10	1	12523850	1176	5.32	0.60	12	1.16	1764.00	15748.00	13230	20240611	-29.02	7550	20231030	24.37	13230	-29.02	20240611	7940	18.26	20240416	13230	-29.02	20240611	7550	24.37	20231030	2.38	N	264900	200	25 억		352702	N	N	20	N	00	N
142	20240708	121027	57	100.00	KOSPI		음식료품	N	N	N	N		N	9400	250	2	2.73	1297505270	137303	143.26	9150	9640	9060	11890	6410	9150	9449.94	2.82	0	-7848	9370	9260	9130	9020	8890	9315	9075	25	2740	200	6220	10	1	12523850	1177	5.33	0.60	12	1.10	1764.00	15748.00	13230	20240611	-28.95	7550	20231030	24.50	13230	-28.95	20240611	7940	18.39	20240416	13230	-28.95	20240611	7550	24.50	20231030	2.38	N	264900	200	25 억		352702	N	N	20	N	00	N
143	20240708	111023	57	100.00	KOSPI		음식료품	N	N	N	N		N	9350	200	2	2.19	1170673690	123738	129.10	9150	9640	9060	11890	6410	9150	9460.91	2.82	0	-6709	9370	9260	9130	9020	8890	9315	9075	25	2740	200	6220	10	1	12523850	1171	5.30	0.59	12	0.99	1764.00	15748.00	13230	20240611	-29.33	7550	20231030	23.84	13230	-29.33	20240611	7940	17.76	20240416	13230	-29.33	20240611	7550	23.84	20231030	2.38	N	264900	200	25 억		352702	N	N	20	N	00	N
144	20240708	101024	57	100.00	KOSPI		음식료품	N	N	N	N		N	9380	230	2	2.51	518775630	55151	57.54	9150	9520	9060	11890	6410	9150	9406.46	2.82	0	-2672	9370	9260	9130	9020	8890	9315	9075	25	2740	200	6220	10	1	12523850	1175	5.32	0.60	12	0.44	1764.00	15748.00	13230	20240611	-29.10	7550	20231030	24.24	13230	-29.10	20240611	7940	18.14	20240416	13230	-29.10	20240611	7550	24.24	20231030	2.38	N	264900	200	25 억		352702	N	N	20	N	00	N
145	20240708	091023	57	100.00	KOSPI		음식료품	N	N	N	N		N	9340	190	2	2.08	54432440	5892	6.15	9150	9350	9060	11890	6410	9150	9238.36	2.82	0	1051	9370	9260	9130	9020	8890	9315	9075	25	2740	200	6220	10	1	12523850	1170	5.29	0.59	12	0.05	1764.00	15748.00	13230	20240611	-29.40	7550	20231030	23.71	13230	-29.40	20240611	7940	17.63	20240416	13230	-29.40	20240611	7550	23.71	20231030	2.38	N	264900	200	25 억		352702	N	N	20	N	00	N
146	20240705	161019	57	100.00	KOSPI		음식료품	N	N	N	N		N	9150	120	2	1.33	869722590	95035	157.56	9120	9240	9000	11730	6330	9030	9151.61	2.98	0	-22392	9243	9136	9043	8936	8843	9090	8890	25	2700	200	6140	10	1	12523850	1146	5.19	0.58	12	0.76	1764.00	15748.00	13230	20240611	-30.84	7550	20231030	21.19	13230	-30.84	20240611	7940	15.24	20240416	13230	-30.84	20240611	7550	21.19	20231030	2.41	N	264900	200	25 억		373417	N	N	20	N	00	N
147	20240705	151022	57	100.00	KOSPI		음식료품	N	N	N	N		N	9170	140	2	1.55	840466170	91831	152.24	9120	9240	9000	11730	6330	9030	9152.31	2.98	0	-21532	9243	9136	9043	8936	8843	9090	8890	25	2700	200	6140	10	1	12523850	1148	5.20	0.58	12	0.73	1764.00	15748.00	13230	20240611	-30.69	7550	20231030	21.46	13230	-30.69	20240611	7940	15.49	20240416	13230	-30.69	20240611	7550	21.46	20231030	2.41	N	264900	200	25 억		373417	N	N	13	N	00	N
148	20240705	141024	57	100.00	KOSPI		음식료품	N	N	N	N		N	9170	140	2	1.55	574063250	62673	103.90	9120	9240	9000	11730	6330	9030	9159.66	2.98	0	-19576	9243	9136	9043	8936	8843	9090	8890	25	2700	200	6140	10	1	12523850	1148	5.20	0.58	12	0.50	1764.00	15748.00	13230	20240611	-30.69	7550	20231030	21.46	13230	-30.69	20240611	7940	15.49	20240416	13230	-30.69	20240611	7550	21.46	20231030	2.41	N	264900	200	25 억		373417	N	N	13	N	00	N
149	20240705	131022	57	100.00	KOSPI		음식료품	N	N	N	N		N	9170	140	2	1.55	508639430	55544	92.09	9120	9240	9000	11730	6330	9030	9157.41	2.98	0	-16249	9243	9136	9043	8936	8843	9090	8890	25	2700	200	6140	10	1	12523850	1148	5.20	0.58	12	0.44	1764.00	15748.00	13230	20240611	-30.69	7550	20231030	21.46	13230	-30.69	20240611	7940	15.49	20240416	13230	-30.69	20240611	7550	21.46	20231030	2.41	N	264900	200	25 억		373417	N	N	13	N	00	N
150	20240705	121022	57	100.00	KOSPI		음식료품	N	N	N	N		N	9210	180	2	1.99	434700460	47479	78.71	9120	9240	9000	11730	6330	9030	9155.64	2.98	0	-10148	9243	9136	9043	8936	8843	9090	8890	25	2700	200	6140	10	1	12523850	1153	5.22	0.58	12	0.38	1764.00	15748.00	13230	20240611	-30.39	7550	20231030	21.99	13230	-30.39	20240611	7940	15.99	20240416	13230	-30.39	20240611	7550	21.99	20231030	2.41	N	264900	200	25 억		373417	N	N	13	N	00	N
151	20240705	111019	57	100.00	KOSPI		음식료품	N	N	N	N		N	9160	130	2	1.44	320643540	35068	58.14	9120	9220	9000	11730	6330	9030	9143.48	2.98	0	-10541	9243	9136	9043	8936	8843	9090	8890	25	2700	200	6140	10	1	12523850	1147	5.19	0.58	12	0.28	1764.00	15748.00	13230	20240611	-30.76	7550	20231030	21.32	13230	-30.76	20240611	7940	15.37	20240416	13230	-30.76	20240611	7550	21.32	20231030	2.41	N	264900	200	25 억		373417	N	N	13	N	00	N
152	20240705	101019	57	100.00	KOSPI		음식료품	N	N	N	N		N	9130	100	2	1.11	266528490	29144	48.32	9120	9220	9000	11730	6330	9030	9145.23	2.98	0	-9096	9243	9136	9043	8936	8843	9090	8890	25	2700	200	6140	10	1	12523850	1143	5.18	0.58	12	0.23	1764.00	15748.00	13230	20240611	-30.99	7550	20231030	20.93	13230	-30.99	20240611	7940	14.99	20240416	13230	-30.99	20240611	7550	20.93	20231030	2.41	N	264900	200	25 억		373417	N	N	13	N	00	N
153	20240705	091021	57	100.00	KOSPI		음식료품	N	N	N	N		N	9110	80	2	0.89	41722550	4598	7.62	9120	9130	9000	11730	6330	9030	9074.06	2.98	0	-332	9243	9136	9043	8936	8843	9090	8890	25	2700	200	6140	10	1	12523850	1141	5.16	0.58	12	0.04	1764.00	15748.00	13230	20240611	-31.14	7550	20231030	20.66	13230	-31.14	20240611	7940	14.74	20240416	13230	-31.14	20240611	7550	20.66	20231030	2.41	N	264900	200	25 억		373417	N	N	13	N	00	N
154	20240704	161015	57	100.00	KOSPI		음식료품	N	N	N	N		N	9030	-90	5	-0.99	539197770	59746	82.35	9050	9150	8950	11850	6390	9120	9024.78	3.03	0	-4596	9366	9242	9106	8982	8846	9175	8915	25	2730	200	6200	10	1	12523850	1131	5.12	0.57	12	0.48	1764.00	15748.00	13230	20240611	-31.75	7550	20231030	19.60	13230	-31.75	20240611	7940	13.73	20240416	13230	-31.75	20240611	7550	19.60	20231030	2.43	N	264900	200	25 억		379160	N	N	13	N	00	N
155	20240704	151019	57	100.00	KOSPI		음식료품	N	N	N	N		N	9020	-100	5	-1.10	509889530	56501	77.88	9050	9150	8950	11850	6390	9120	9024.43	3.03	0	-4347	9366	9242	9106	8982	8846	9175	8915	25	2730	200	6200	10	1	12523850	1130	5.11	0.57	12	0.45	1764.00	15748.00	13230	20240611	-31.82	7550	20231030	19.47	13230	-31.82	20240611	7940	13.60	20240416	13230	-31.82	20240611	7550	19.47	20231030	2.43	N	264900	200	25 억		379160	N	N	12	N	00	N
156	20240704	141018	57	100.00	KOSPI		음식료품	N	N	N	N		N	9010	-110	5	-1.21	480557530	53252	73.40	9050	9150	8950	11850	6390	9120	9024.22	3.03	0	-4531	9366	9242	9106	8982	8846	9175	8915	25	2730	200	6200	10	1	12523850	1128	5.11	0.57	12	0.43	1764.00	15748.00	13230	20240611	-31.90	7550	20231030	19.34	13230	-31.90	20240611	7940	13.48	20240416	13230	-31.90	20240611	7550	19.34	20231030	2.43	N	264900	200	25 억		379160	N	N	12	N	00	N
157	20240704	131018	57	100.00	KOSPI		음식료품	N	N	N	N		N	8990	-130	5	-1.43	455314730	50451	69.54	9050	9150	8950	11850	6390	9120	9024.89	3.03	0	-5045	9366	9242	9106	8982	8846	9175	8915	25	2730	200	6200	10	1	12523850	1126	5.10	0.57	12	0.40	1764.00	15748.00	13230	20240611	-32.05	7550	20231030	19.07	13230	-32.05	20240611	7940	13.22	20240416	13230	-32.05	20240611	7550	19.07	20231030	2.43	N	264900	200	25 억		379160	N	N	12	N	00	N
158	20240704	121019	57	100.00	KOSPI		음식료품	N	N	N	N		N	8970	-150	5	-1.64	394802270	43703	60.24	9050	9150	8950	11850	6390	9120	9033.76	3.03	0	-7740	9366	9242	9106	8982	8846	9175	8915	25	2730	200	6200	10	1	12523850	1123	5.09	0.57	12	0.35	1764.00	15748.00	13230	20240611	-32.20	7550	20231030	18.81	13230	-32.20	20240611	7940	12.97	20240416	13230	-32.20	20240611	7550	18.81	20231030	2.43	N	264900	200	25 억		379160	N	N	12	N	00	N
159	20240704	111017	57	100.00	KOSPI		음식료품	N	N	N	N		N	8980	-140	5	-1.54	299053660	33042	45.54	9050	9150	8950	11850	6390	9120	9050.71	3.03	0	-6476	9366	9242	9106	8982	8846	9175	8915	25	2730	200	6200	10	1	12523850	1125	5.09	0.57	12	0.26	1764.00	15748.00	13230	20240611	-32.12	7550	20231030	18.94	13230	-32.12	20240611	7940	13.10	20240416	13230	-32.12	20240611	7550	18.94	20231030	2.43	N	264900	200	25 억		379160	N	N	12	N	00	N
160	20240704	101017	57	100.00	KOSPI		음식료품	N	N	N	N		N	9120	0	3	0.00	164617610	18137	25.00	9050	9150	9000	11850	6390	9120	9076.34	3.03	0	-4531	9366	9242	9106	8982	8846	9175	8915	25	2730	200	6200	10	1	12523850	1142	5.17	0.58	12	0.14	1764.00	15748.00	13230	20240611	-31.07	7550	20231030	20.79	13230	-31.07	20240611	7940	14.86	20240416	13230	-31.07	20240611	7550	20.79	20231030	2.43	N	264900	200	25 억		379160	N	N	12	N	00	N
161	20240704	091018	57	100.00	KOSPI		음식료품	N	N	N	N		N	9110	-10	5	-0.11	42066390	4637	6.39	9050	9130	9040	11850	6390	9120	9071.90	3.03	0	752	9366	9242	9106	8982	8846	9175	8915	25	2730	200	6200	10	1	12523850	1141	5.16	0.58	12	0.04	1764.00	15748.00	13230	20240611	-31.14	7550	20231030	20.66	13230	-31.14	20240611	7940	14.74	20240416	13230	-31.14	20240611	7550	20.66	20231030	2.43	N	264900	200	25 억		379160	N	N	12	N	00	N
162	20240703	161012	57	100.00	KOSPI		음식료품	N	N	N	N		N	9120	-110	5	-1.19	638319010	70516	83.95	9230	9230	8970	11990	6470	9230	9051.63	3.00	0	3573	9463	9346	9193	9076	8923	9270	9000	25	2760	200	6270	10	1	12523850	1142	5.17	0.58	12	0.56	1764.00	15748.00	13230	20240611	-31.07	7550	20231030	20.79	13230	-31.07	20240611	7940	14.86	20240416	13230	-31.07	20240611	7550	20.79	20231030	2.52	N	264900	200	25 억		375711	N	N	12	N	00	N
163	20240703	151016	57	100.00	KOSPI		음식료품	N	N	N	N		N	9100	-130	5	-1.41	608608730	67256	80.07	9230	9230	8970	11990	6470	9230	9048.62	3.00	0	3622	9463	9346	9193	9076	8923	9270	9000	25	2760	200	6270	10	1	12523850	1140	5.16	0.58	12	0.54	1764.00	15748.00	13230	20240611	-31.22	7550	20231030	20.53	13230	-31.22	20240611	7940	14.61	20240416	13230	-31.22	20240611	7550	20.53	20231030	2.52	N	264900	200	25 억		375711	N	N	15	N	00	N
164	20240703	141016	57	100.00	KOSPI		음식료품	N	N	N	N		N	9020	-210	5	-2.28	562871590	62205	74.06	9230	9230	8970	11990	6470	9230	9048.10	3.00	0	1970	9463	9346	9193	9076	8923	9270	9000	25	2760	200	6270	10	1	12523850	1130	5.11	0.57	12	0.50	1764.00	15748.00	13230	20240611	-31.82	7550	20231030	19.47	13230	-31.82	20240611	7940	13.60	20240416	13230	-31.82	20240611	7550	19.47	20231030	2.52	N	264900	200	25 억		375711	N	N	15	N	00	N
165	20240703	131015	57	100.00	KOSPI		음식료품	N	N	N	N		N	9030	-200	5	-2.17	520687080	57531	68.49	9230	9230	8970	11990	6470	9230	9049.95	3.00	0	1491	9463	9346	9193	9076	8923	9270	9000	25	2760	200	6270	10	1	12523850	1131	5.12	0.57	12	0.46	1764.00	15748.00	13230	20240611	-31.75	7550	20231030	19.60	13230	-31.75	20240611	7940	13.73	20240416	13230	-31.75	20240611	7550	19.60	20231030	2.52	N	264900	200	25 억		375711	N	N	15	N	00	N
166	20240703	121014	57	100.00	KOSPI		음식료품	N	N	N	N		N	9040	-190	5	-2.06	445223410	49192	58.57	9230	9230	8970	11990	6470	9230	9050.03	3.00	0	893	9463	9346	9193	9076	8923	9270	9000	25	2760	200	6270	10	1	12523850	1132	5.12	0.57	12	0.39	1764.00	15748.00	13230	20240611	-31.67	7550	20231030	19.74	13230	-31.67	20240611	7940	13.85	20240416	13230	-31.67	20240611	7550	19.74	20231030	2.52	N	264900	200	25 억		375711	N	N	15	N	00	N
167	20240703	111017	57	100.00	KOSPI		음식료품	N	N	N	N		N	9000	-230	5	-2.49	383348200	42345	50.41	9230	9230	8970	11990	6470	9230	9052.17	3.00	0	-940	9463	9346	9193	9076	8923	9270	9000	25	2760	200	6270	10	1	12523850	1127	5.10	0.57	12	0.34	1764.00	15748.00	13230	20240611	-31.97	7550	20231030	19.21	13230	-31.97	20240611	7940	13.35	20240416	13230	-31.97	20240611	7550	19.21	20231030	2.52	N	264900	200	25 억		375711	N	N	15	N	00	N
168	20240703	101017	57	100.00	KOSPI		음식료품	N	N	N	N		N	9020	-210	5	-2.28	302885770	33397	39.76	9230	9230	8970	11990	6470	9230	9068.33	3.00	0	-4690	9463	9346	9193	9076	8923	9270	9000	25	2760	200	6270	10	1	12523850	1130	5.11	0.57	12	0.27	1764.00	15748.00	13230	20240611	-31.82	7550	20231030	19.47	13230	-31.82	20240611	7940	13.60	20240416	13230	-31.82	20240611	7550	19.47	20231030	2.52	N	264900	200	25 억		375711	N	N	15	N	00	N
169	20240703	091014	57	100.00	KOSPI		음식료품	N	N	N	N		N	9170	-60	5	-0.65	41162340	4474	5.33	9230	9230	9150	11990	6470	9230	9199.02	3.00	0	-2890	9463	9346	9193	9076	8923	9270	9000	25	2760	200	6270	10	1	12523850	1148	5.20	0.58	12	0.04	1764.00	15748.00	13230	20240611	-30.69	7550	20231030	21.46	13230	-30.69	20240611	7940	15.49	20240416	13230	-30.69	20240611	7550	21.46	20231030	2.52	N	264900	200	25 억		375711	N	N	15	N	00	N
170	20240702	161011	57	100.00	KOSPI		음식료품	N	N	N	N		N	9230	-40	5	-0.43	756178980	82202	106.32	9240	9310	9040	12050	6490	9270	9198.62	2.94	0	7248	9896	9582	9386	9072	8876	9485	8975	25	2780	200	6300	10	1	12523850	1156	5.23	0.59	12	0.66	1764.00	15748.00	13230	20240611	-30.23	7550	20231030	22.25	13230	-30.23	20240611	7940	16.25	20240416	13230	-30.23	20240611	7550	22.25	20231030	2.53	N	264900	200	25 억		368082	N	N	15	N	00	N
171	20240702	151012	57	100.00	KOSPI		음식료품	N	N	N	N		N	9290	20	2	0.22	698651440	75973	98.26	9240	9310	9040	12050	6490	9270	9196.05	2.94	0	7523	9896	9582	9386	9072	8876	9485	8975	25	2780	200	6300	10	1	12523850	1163	5.27	0.59	12	0.61	1764.00	15748.00	13230	20240611	-29.78	7550	20231030	23.05	13230	-29.78	20240611	7940	17.00	20240416	13230	-29.78	20240611	7550	23.05	20231030	2.53	N	264900	200	25 억		368082	N	N	17	N	00	N
172	20240702	141013	57	100.00	KOSPI		음식료품	N	N	N	N		N	9230	-40	5	-0.43	589819500	64219	83.06	9240	9310	9040	12050	6490	9270	9184.50	2.94	0	9255	9896	9582	9386	9072	8876	9485	8975	25	2780	200	6300	10	1	12523850	1156	5.23	0.59	12	0.51	1764.00	15748.00	13230	20240611	-30.23	7550	20231030	22.25	13230	-30.23	20240611	7940	16.25	20240416	13230	-30.23	20240611	7550	22.25	20231030	2.53	N	264900	200	25 억		368082	N	N	17	N	00	N
173	20240702	131013	57	100.00	KOSPI		음식료품	N	N	N	N		N	9240	-30	5	-0.32	531737930	57918	74.91	9240	9310	9040	12050	6490	9270	9180.88	2.94	0	7625	9896	9582	9386	9072	8876	9485	8975	25	2780	200	6300	10	1	12523850	1157	5.24	0.59	12	0.46	1764.00	15748.00	13230	20240611	-30.16	7550	20231030	22.38	13230	-30.16	20240611	7940	16.37	20240416	13230	-30.16	20240611	7550	22.38	20231030	2.53	N	264900	200	25 억		368082	N	N	17	N	00	N
174	20240702	121014	57	100.00	KOSPI		음식료품	N	N	N	N		N	9250	-20	5	-0.22	453747850	49510	64.03	9240	9310	9040	12050	6490	9270	9164.77	2.94	0	10951	9896	9582	9386	9072	8876	9485	8975	25	2780	200	6300	10	1	12523850	1158	5.24	0.59	12	0.40	1764.00	15748.00	13230	20240611	-30.08	7550	20231030	22.52	13230	-30.08	20240611	7940	16.50	20240416	13230	-30.08	20240611	7550	22.52	20231030	2.53	N	264900	200	25 억		368082	N	N	17	N	00	N
175	20240702	111013	57	100.00	KOSPI		음식료품	N	N	N	N		N	9270	0	3	0.00	386466450	42232	54.62	9240	9300	9040	12050	6490	9270	9151.03	2.94	0	10572	9896	9582	9386	9072	8876	9485	8975	25	2780	200	6300	10	1	12523850	1161	5.26	0.59	12	0.34	1764.00	15748.00	13230	20240611	-29.93	7550	20231030	22.78	13230	-29.93	20240611	7940	16.75	20240416	13230	-29.93	20240611	7550	22.78	20231030	2.53	N	264900	200	25 억		368082	N	N	17	N	00	N
176	20240702	101012	57	100.00	KOSPI		음식료품	N	N	N	N		N	9120	-150	5	-1.62	320334110	35075	45.36	9240	9250	9040	12050	6490	9270	9132.83	2.94	0	9706	9896	9582	9386	9072	8876	9485	8975	25	2780	200	6300	10	1	12523850	1142	5.17	0.58	12	0.28	1764.00	15748.00	13230	20240611	-31.07	7550	20231030	20.79	13230	-31.07	20240611	7940	14.86	20240416	13230	-31.07	20240611	7550	20.79	20231030	2.53	N	264900	200	25 억		368082	N	N	17	N	00	N
177	20240702	091013	57	100.00	KOSPI		음식료품	N	N	N	N		N	9170	-100	5	-1.08	82845010	8996	11.63	9240	9250	9170	12050	6490	9270	9209.09	2.94	0	26	9896	9582	9386	9072	8876	9485	8975	25	2780	200	6300	10	1	12523850	1148	5.20	0.58	12	0.07	1764.00	15748.00	13230	20240611	-30.69	7550	20231030	21.46	13230	-30.69	20240611	7940	15.49	20240416	13230	-30.69	20240611	7550	21.46	20231030	2.53	N	264900	200	25 억		368082	N	N	17	N	00	N
178	20240701	161009	57	100.00	KOSPI		음식료품	N	N	N	N		N	9270	-180	5	-1.90	712955130	76257	64.37	9530	9700	9190	12280	6620	9450	9349.45	2.88	0	6952	9763	9606	9473	9316	9183	9540	9250	25	2830	200	6420	10	1	12523850	1161	5.26	0.59	12	0.61	1764.00	15748.00	13230	20240611	-29.93	7550	20231030	22.78	13230	-29.93	20240611	7940	16.75	20240416	13230	-29.93	20240611	7550	22.78	20231030	2.55	N	264900	200	25 억		360936	N	N	17	N	00	N
179	20240701	151012	57	100.00	KOSPI		음식료품	N	N	N	N		N	9250	-200	5	-2.12	676017810	72265	61.00	9530	9700	9190	12280	6620	9450	9354.71	2.88	0	6444	9763	9606	9473	9316	9183	9540	9250	25	2830	200	6420	10	1	12523850	1158	5.24	0.59	12	0.58	1764.00	15748.00	13230	20240611	-30.08	7550	20231030	22.52	13230	-30.08	20240611	7940	16.50	20240416	13230	-30.08	20240611	7550	22.52	20231030	2.55	N	264900	200	25 억		360936	N	N	15	N	00	N
180	20240701	141010	57	100.00	KOSPI		음식료품	N	N	N	N		N	9250	-200	5	-2.12	632933770	67611	57.07	9530	9700	9190	12280	6620	9450	9361.40	2.88	0	6495	9763	9606	9473	9316	9183	9540	9250	25	2830	200	6420	10	1	12523850	1158	5.24	0.59	12	0.54	1764.00	15748.00	13230	20240611	-30.08	7550	20231030	22.52	13230	-30.08	20240611	7940	16.50	20240416	13230	-30.08	20240611	7550	22.52	20231030	2.55	N	264900	200	25 억		360936	N	N	15	N	00	N
181	20240701	131010	57	100.00	KOSPI		음식료품	N	N	N	N		N	9270	-180	5	-1.90	536937980	57210	48.29	9530	9700	9190	12280	6620	9450	9385.39	2.88	0	2308	9763	9606	9473	9316	9183	9540	9250	25	2830	200	6420	10	1	12523850	1161	5.26	0.59	12	0.46	1764.00	15748.00	13230	20240611	-29.93	7550	20231030	22.78	13230	-29.93	20240611	7940	16.75	20240416	13230	-29.93	20240611	7550	22.78	20231030	2.55	N	264900	200	25 억		360936	N	N	15	N	00	N
182	20240701	121010	57	100.00	KOSPI		음식료품	N	N	N	N		N	9210	-240	5	-2.54	484753490	51569	43.53	9530	9700	9190	12280	6620	9450	9400.09	2.88	0	-1022	9763	9606	9473	9316	9183	9540	9250	25	2830	200	6420	10	1	12523850	1153	5.22	0.58	12	0.41	1764.00	15748.00	13230	20240611	-30.39	7550	20231030	21.99	13230	-30.39	20240611	7940	15.99	20240416	13230	-30.39	20240611	7550	21.99	20231030	2.55	N	264900	200	25 억		360936	N	N	15	N	00	N
183	20240701	111007	57	100.00	KOSPI		음식료품	N	N	N	N		N	9370	-80	5	-0.85	351465770	37165	31.37	9530	9700	9300	12280	6620	9450	9456.90	2.88	0	-6469	9763	9606	9473	9316	9183	9540	9250	25	2830	200	6420	10	1	12523850	1173	5.31	0.59	12	0.30	1764.00	15748.00	13230	20240611	-29.18	7550	20231030	24.11	13230	-29.18	20240611	7940	18.01	20240416	13230	-29.18	20240611	7550	24.11	20231030	2.55	N	264900	200	25 억		360936	N	N	15	N	00	N
184	20240701	101006	57	100.00	KOSPI		음식료품	N	N	N	N		N	9360	-90	5	-0.95	279015890	29414	24.83	9530	9700	9320	12280	6620	9450	9485.82	2.88	0	-4228	9763	9606	9473	9316	9183	9540	9250	25	2830	200	6420	10	1	12523850	1172	5.31	0.59	12	0.23	1764.00	15748.00	13230	20240611	-29.25	7550	20231030	23.97	13230	-29.25	20240611	7940	17.88	20240416	13230	-29.25	20240611	7550	23.97	20231030	2.55	N	264900	200	25 억		360936	N	N	15	N	00	N
185	20240701	091004	57	100.00	KOSPI		음식료품	N	N	N	N		N	9600	150	2	1.59	107449270	11213	9.46	9530	9700	9510	12280	6620	9450	9582.56	2.88	0	-724	9763	9606	9473	9316	9183	9540	9250	25	2830	200	6420	10	1	12523850	1202	5.44	0.61	12	0.09	1764.00	15748.00	13230	20240611	-27.44	7550	20231030	27.15	13230	-27.44	20240611	7940	20.91	20240416	13230	-27.44	20240611	7550	27.15	20231030	2.55	N	264900	200	25 억		360936	N	N	15	N	00	N