KissMeData/001790/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	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3080	30	2	0.98	722141320	236132	78.65	3060	3080	3035	3965	2135	3050	3058.18	2.04	0	83969	3093	3071	3058	3036	3023	3067	3032	448	915	500	2250	5	1	89696580	2763	9.09	0.53	12	0.26	339.00	5764.00	3775	20231211	-18.41	2755	20230817	11.80	3570	-13.73	20240617	2975	3.53	20240416	3775	-18.41	20231211	2755	11.80	20230817	2.70	N	001790	500	448 억		1829337	N	N	1392	N	00	N
3	20240731	150127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	25	2	0.82	681075505	222792	74.20	3060	3080	3035	3965	2135	3050	3057.00	2.04	0	79698	3093	3071	3058	3036	3023	3067	3032	448	915	500	2250	5	1	89696580	2758	9.07	0.53	12	0.25	339.00	5764.00	3775	20231211	-18.54	2755	20230817	11.62	3570	-13.87	20240617	2975	3.36	20240416	3775	-18.54	20231211	2755	11.62	20230817	2.70	N	001790	500	448 억		1829337	N	N	1392	N	00	N
4	20240731	140127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	20	2	0.66	585890860	191801	63.88	3060	3075	3035	3965	2135	3050	3054.68	2.04	0	74134	3093	3071	3058	3036	3023	3067	3032	448	915	500	2250	5	1	89696580	2754	9.06	0.53	12	0.21	339.00	5764.00	3775	20231211	-18.68	2755	20230817	11.43	3570	-14.01	20240617	2975	3.19	20240416	3775	-18.68	20231211	2755	11.43	20230817	2.70	N	001790	500	448 억		1829337	N	N	1392	N	00	N
5	20240731	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	10	2	0.33	415609630	136227	45.37	3060	3065	3035	3965	2135	3050	3050.86	2.04	0	53045	3093	3071	3058	3036	3023	3067	3032	448	915	500	2250	5	1	89696580	2745	9.03	0.53	12	0.15	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.70	N	001790	500	448 억		1829337	N	N	1392	N	00	N
6	20240731	120128	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	10	2	0.33	325856685	106863	35.59	3060	3065	3035	3965	2135	3050	3049.29	2.04	0	35377	3093	3071	3058	3036	3023	3067	3032	448	915	500	2250	5	1	89696580	2745	9.03	0.53	12	0.12	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.70	N	001790	500	448 억		1829337	N	N	1392	N	00	N
7	20240731	110127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	-5	5	-0.16	232003795	76165	25.37	3060	3060	3035	3965	2135	3050	3046.07	2.04	0	32151	3093	3071	3058	3036	3023	3067	3032	448	915	500	2250	5	1	89696580	2731	8.98	0.53	12	0.08	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.70	N	001790	500	448 억		1829337	N	N	1392	N	00	N
8	20240731	100127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	10	2	0.33	171087280	56205	18.72	3060	3060	3035	3965	2135	3050	3043.99	2.04	0	28629	3093	3071	3058	3036	3023	3067	3032	448	915	500	2250	5	1	89696580	2745	9.03	0.53	12	0.06	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.70	N	001790	500	448 억		1829337	N	N	1392	N	00	N
9	20240731	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	-10	5	-0.33	31649440	10399	3.46	3060	3060	3040	3965	2135	3050	3043.51	2.04	0	4082	3093	3071	3058	3036	3023	3067	3032	448	915	500	2250	5	1	89696580	2727	8.97	0.53	12	0.01	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.70	N	001790	500	448 억		1829337	N	N	1392	N	00	N
10	20240730	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-5	5	-0.16	910245895	297292	195.69	3050	3080	3045	3970	2140	3055	3061.79	2.12	0	-64157	3091	3072	3051	3032	3011	3082	3042	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.33	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.74	N	001790	500	448 억		1897164	N	N	1392	N	00	N
11	20240730	150127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	0	3	0.00	879933050	287370	189.16	3050	3080	3045	3970	2140	3055	3062.02	2.12	0	-63370	3091	3072	3051	3032	3011	3082	3042	448	915	500	2260	5	1	89696580	2740	9.01	0.53	12	0.32	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.74	N	001790	500	448 억		1897164	N	N	1097	N	00	N
12	20240730	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	5	2	0.16	811598570	264984	174.42	3050	3080	3045	3970	2140	3055	3062.82	2.12	0	-56553	3091	3072	3051	3032	3011	3082	3042	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.30	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.74	N	001790	500	448 억		1897164	N	N	1097	N	00	N
13	20240730	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-5	5	-0.16	742488105	242351	159.53	3050	3080	3045	3970	2140	3055	3063.69	2.12	0	-53066	3091	3072	3051	3032	3011	3082	3042	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.27	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.74	N	001790	500	448 억		1897164	N	N	1097	N	00	N
14	20240730	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	5	2	0.16	701227775	228828	150.62	3050	3080	3045	3970	2140	3055	3064.43	2.12	0	-53156	3091	3072	3051	3032	3011	3082	3042	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.26	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.74	N	001790	500	448 억		1897164	N	N	1097	N	00	N
15	20240730	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	10	2	0.33	593891990	193695	127.50	3050	3080	3045	3970	2140	3055	3066.12	2.12	0	-52422	3091	3072	3051	3032	3011	3082	3042	448	915	500	2260	5	1	89696580	2749	9.04	0.53	12	0.22	339.00	5764.00	3775	20231211	-18.81	2755	20230817	11.25	3570	-14.15	20240617	2975	3.03	20240416	3775	-18.81	20231211	2755	11.25	20230817	2.74	N	001790	500	448 억		1897164	N	N	1097	N	00	N
16	20240730	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	20	2	0.65	321511680	104886	69.04	3050	3080	3045	3970	2140	3055	3065.34	2.12	0	-24169	3091	3072	3051	3032	3011	3082	3042	448	915	500	2260	5	1	89696580	2758	9.07	0.53	12	0.12	339.00	5764.00	3775	20231211	-18.54	2755	20230817	11.62	3570	-13.87	20240617	2975	3.36	20240416	3775	-18.54	20231211	2755	11.62	20230817	2.74	N	001790	500	448 억		1897164	N	N	1097	N	00	N
17	20240730	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-5	5	-0.16	1372500	450	0.30	3050	3050	3050	3970	2140	3055	3050.00	2.12	0	-63	3091	3072	3051	3032	3011	3082	3042	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.74	N	001790	500	448 억		1897164	N	N	1097	N	00	N
18	20240729	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	10	2	0.33	459958250	150697	111.34	3040	3070	3030	3955	2135	3045	3052.21	2.10	0	19354	3085	3065	3040	3020	2995	3075	3030	448	910	500	2250	5	1	89696580	2740	9.01	0.53	12	0.17	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.77	N	001790	500	448 억		1880930	N	N	1097	N	00	N
19	20240729	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	15	2	0.49	423967640	138926	102.65	3040	3070	3030	3955	2135	3045	3051.75	2.10	0	19565	3085	3065	3040	3020	2995	3075	3030	448	910	500	2250	5	1	89696580	2745	9.03	0.53	12	0.15	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.77	N	001790	500	448 억		1880930	N	N	314	N	00	N
20	20240729	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	20	2	0.66	405214915	132790	98.11	3040	3070	3030	3955	2135	3045	3051.55	2.10	0	21546	3085	3065	3040	3020	2995	3075	3030	448	910	500	2250	5	1	89696580	2749	9.04	0.53	12	0.15	339.00	5764.00	3775	20231211	-18.81	2755	20230817	11.25	3570	-14.15	20240617	2975	3.03	20240416	3775	-18.81	20231211	2755	11.25	20230817	2.77	N	001790	500	448 억		1880930	N	N	314	N	00	N
21	20240729	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	5	2	0.16	359218955	117720	86.98	3040	3070	3030	3955	2135	3045	3051.47	2.10	0	20885	3085	3065	3040	3020	2995	3075	3030	448	910	500	2250	5	1	89696580	2736	9.00	0.53	12	0.13	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.77	N	001790	500	448 억		1880930	N	N	314	N	00	N
22	20240729	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	10	2	0.33	332848315	109075	80.59	3040	3070	3030	3955	2135	3045	3051.55	2.10	0	25489	3085	3065	3040	3020	2995	3075	3030	448	910	500	2250	5	1	89696580	2740	9.01	0.53	12	0.12	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.77	N	001790	500	448 억		1880930	N	N	314	N	00	N
23	20240729	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	15	2	0.49	311369135	102035	75.39	3040	3070	3030	3955	2135	3045	3051.59	2.10	0	27111	3085	3065	3040	3020	2995	3075	3030	448	910	500	2250	5	1	89696580	2745	9.03	0.53	12	0.11	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.77	N	001790	500	448 억		1880930	N	N	314	N	00	N
24	20240729	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	10	2	0.33	184528470	60500	44.70	3040	3070	3030	3955	2135	3045	3050.06	2.10	0	15826	3085	3065	3040	3020	2995	3075	3030	448	910	500	2250	5	1	89696580	2740	9.01	0.53	12	0.07	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.77	N	001790	500	448 억		1880930	N	N	314	N	00	N
25	20240729	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	0	3	0.00	1878530	618	0.46	3040	3045	3035	3955	2135	3045	3039.69	2.10	0	-18	3085	3065	3040	3020	2995	3075	3030	448	910	500	2250	5	1	89696580	2731	8.98	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.77	N	001790	500	448 억		1880930	N	N	314	N	00	N
26	20240726	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	20	2	0.66	402362300	132280	63.54	3015	3060	3015	3930	2120	3025	3041.75	2.09	0	4341	3071	3047	3036	3012	3001	3042	3007	448	905	500	2230	5	1	89696580	2731	8.98	0.53	12	0.15	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.78	N	001790	500	448 억		1874208	N	N	314	N	00	N
27	20240726	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	25	2	0.83	377462725	124099	59.61	3015	3060	3015	3930	2120	3025	3041.63	2.09	0	5142	3071	3047	3036	3012	3001	3042	3007	448	905	500	2230	5	1	89696580	2736	9.00	0.53	12	0.14	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.78	N	001790	500	448 억		1874208	N	N	796	N	00	N
28	20240726	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	30	2	0.99	267294880	87943	42.24	3015	3060	3015	3930	2120	3025	3039.41	2.09	0	4880	3071	3047	3036	3012	3001	3042	3007	448	905	500	2230	5	1	89696580	2740	9.01	0.53	12	0.10	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.78	N	001790	500	448 억		1874208	N	N	796	N	00	N
29	20240726	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	15	2	0.50	173740485	57313	27.53	3015	3050	3015	3930	2120	3025	3031.43	2.09	0	5222	3071	3047	3036	3012	3001	3042	3007	448	905	500	2230	5	1	89696580	2727	8.97	0.53	12	0.06	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.78	N	001790	500	448 억		1874208	N	N	796	N	00	N
30	20240726	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	10	2	0.33	123699590	40838	19.62	3015	3045	3015	3930	2120	3025	3029.03	2.09	0	2166	3071	3047	3036	3012	3001	3042	3007	448	905	500	2230	5	1	89696580	2722	8.95	0.53	12	0.05	339.00	5764.00	3775	20231211	-19.60	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	2.78	N	001790	500	448 억		1874208	N	N	796	N	00	N
31	20240726	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	20	2	0.66	110102390	36351	17.46	3015	3045	3015	3930	2120	3025	3028.87	2.09	0	1828	3071	3047	3036	3012	3001	3042	3007	448	905	500	2230	5	1	89696580	2731	8.98	0.53	12	0.04	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.78	N	001790	500	448 억		1874208	N	N	796	N	00	N
32	20240726	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	10	2	0.33	92301330	30483	14.64	3015	3040	3015	3930	2120	3025	3027.96	2.09	0	1805	3071	3047	3036	3012	3001	3042	3007	448	905	500	2230	5	1	89696580	2722	8.95	0.53	12	0.03	339.00	5764.00	3775	20231211	-19.60	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	2.78	N	001790	500	448 억		1874208	N	N	796	N	00	N
33	20240726	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	10	2	0.33	18010930	5972	2.87	3015	3035	3015	3930	2120	3025	3015.90	2.09	0	633	3071	3047	3036	3012	3001	3042	3007	448	905	500	2230	5	1	89696580	2722	8.95	0.53	12	0.01	339.00	5764.00	3775	20231211	-19.60	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	2.78	N	001790	500	448 억		1874208	N	N	796	N	00	N
34	20240725	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-25	5	-0.82	627748815	206805	108.27	3035	3060	3025	3965	2135	3050	3035.47	2.08	0	7313	3113	3081	3043	3011	2973	3097	3027	448	915	500	2250	5	1	89696580	2713	8.92	0.52	12	0.23	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.81	N	001790	500	448 억		1867250	N	N	796	N	00	N
35	20240725	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	-5	5	-0.16	561053585	184770	96.73	3035	3060	3025	3965	2135	3050	3036.50	2.08	0	7791	3113	3081	3043	3011	2973	3097	3027	448	915	500	2250	5	1	89696580	2731	8.98	0.53	12	0.21	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.81	N	001790	500	448 억		1867250	N	N	0	N	00	N
36	20240725	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	-10	5	-0.33	462429095	152262	79.71	3035	3060	3025	3965	2135	3050	3037.06	2.08	0	-3060	3113	3081	3043	3011	2973	3097	3027	448	915	500	2250	5	1	89696580	2727	8.97	0.53	12	0.17	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.81	N	001790	500	448 억		1867250	N	N	0	N	00	N
37	20240725	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	-10	5	-0.33	406760095	133987	70.15	3035	3060	3025	3965	2135	3050	3035.82	2.08	0	-3285	3113	3081	3043	3011	2973	3097	3027	448	915	500	2250	5	1	89696580	2727	8.97	0.53	12	0.15	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.81	N	001790	500	448 억		1867250	N	N	0	N	00	N
38	20240725	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	-10	5	-0.33	305203705	100438	52.58	3035	3060	3025	3965	2135	3050	3038.73	2.08	0	-8703	3113	3081	3043	3011	2973	3097	3027	448	915	500	2250	5	1	89696580	2727	8.97	0.53	12	0.11	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.81	N	001790	500	448 억		1867250	N	N	0	N	00	N
39	20240725	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	-5	5	-0.16	297563015	97922	51.26	3035	3060	3025	3965	2135	3050	3038.78	2.08	0	-9150	3113	3081	3043	3011	2973	3097	3027	448	915	500	2250	5	1	89696580	2731	8.98	0.53	12	0.11	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.81	N	001790	500	448 억		1867250	N	N	0	N	00	N
40	20240725	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	-10	5	-0.33	196547610	64667	33.85	3035	3060	3025	3965	2135	3050	3039.38	2.08	0	-6513	3113	3081	3043	3011	2973	3097	3027	448	915	500	2250	5	1	89696580	2727	8.97	0.53	12	0.07	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.81	N	001790	500	448 억		1867250	N	N	0	N	00	N
41	20240725	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-20	5	-0.66	20008585	6575	3.44	3035	3045	3030	3965	2135	3050	3043.13	2.08	0	-254	3113	3081	3043	3011	2973	3097	3027	448	915	500	2250	5	1	89696580	2718	8.94	0.53	12	0.01	339.00	5764.00	3775	20231211	-19.74	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	2.81	N	001790	500	448 억		1867250	N	N	0	N	00	N
42	20240724	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	20	2	0.66	580375960	190437	97.77	3010	3075	3005	3935	2125	3030	3047.60	2.08	0	7132	3053	3041	3023	3011	2993	3047	3017	448	905	500	2240	5	1	89696580	2736	9.00	0.53	12	0.21	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.85	N	001790	500	448 억		1861944	N	N	0	N	00	N
43	20240724	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	20	2	0.66	557617415	182977	93.94	3010	3075	3005	3935	2125	3030	3047.47	2.08	0	7019	3053	3041	3023	3011	2993	3047	3017	448	905	500	2240	5	1	89696580	2736	9.00	0.53	12	0.20	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.85	N	001790	500	448 억		1861944	N	N	0	N	00	N
44	20240724	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	15	2	0.50	399357950	130981	67.24	3010	3075	3005	3935	2125	3030	3048.98	2.08	0	6550	3053	3041	3023	3011	2993	3047	3017	448	905	500	2240	5	1	89696580	2731	8.98	0.53	12	0.15	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.85	N	001790	500	448 억		1861944	N	N	0	N	00	N
45	20240724	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	25	2	0.83	341540115	112050	57.53	3010	3075	3005	3935	2125	3030	3048.10	2.08	0	6550	3053	3041	3023	3011	2993	3047	3017	448	905	500	2240	5	1	89696580	2740	9.01	0.53	12	0.12	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.85	N	001790	500	448 억		1861944	N	N	0	N	00	N
46	20240724	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	25	2	0.83	295225865	96903	49.75	3010	3075	3005	3935	2125	3030	3046.61	2.08	0	6959	3053	3041	3023	3011	2993	3047	3017	448	905	500	2240	5	1	89696580	2740	9.01	0.53	12	0.11	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.85	N	001790	500	448 억		1861944	N	N	0	N	00	N
47	20240724	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	25	2	0.83	288228150	94609	48.57	3010	3075	3005	3935	2125	3030	3046.52	2.08	0	7174	3053	3041	3023	3011	2993	3047	3017	448	905	500	2240	5	1	89696580	2740	9.01	0.53	12	0.11	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.85	N	001790	500	448 억		1861944	N	N	0	N	00	N
48	20240724	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	20	2	0.66	164395595	54165	27.81	3010	3060	3005	3935	2125	3030	3035.09	2.08	0	8323	3053	3041	3023	3011	2993	3047	3017	448	905	500	2240	5	1	89696580	2736	9.00	0.53	12	0.06	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.85	N	001790	500	448 억		1861944	N	N	0	N	00	N
49	20240724	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-20	5	-0.66	16100615	5351	2.75	3010	3010	3005	3935	2125	3030	3008.90	2.08	0	-1547	3053	3041	3023	3011	2993	3047	3017	448	905	500	2240	5	1	89696580	2700	8.88	0.52	12	0.01	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.85	N	001790	500	448 억		1861944	N	N	0	N	00	N
50	20240723	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	20	2	0.66	576303965	190689	105.16	3010	3035	3005	3910	2110	3010	3022.22	2.04	0	35325	3043	3026	3008	2991	2973	3035	3000	448	900	500	2220	5	1	89696580	2718	8.94	0.53	12	0.21	339.00	5764.00	3775	20231211	-19.74	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	2.86	N	001790	500	448 억		1826525	N	N	1340	N	00	N
51	20240723	150127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	15	2	0.50	551904405	182627	100.71	3010	3035	3005	3910	2110	3010	3022.03	2.04	0	32033	3043	3026	3008	2991	2973	3035	3000	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.20	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.86	N	001790	500	448 억		1826525	N	N	1340	N	00	N
52	20240723	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	15	2	0.50	464648380	153807	84.82	3010	3035	3005	3910	2110	3010	3020.98	2.04	0	22974	3043	3026	3008	2991	2973	3035	3000	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.17	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.86	N	001790	500	448 억		1826525	N	N	1340	N	00	N
53	20240723	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	15	2	0.50	396463625	131265	72.39	3010	3035	3005	3910	2110	3010	3020.33	2.04	0	12647	3043	3026	3008	2991	2973	3035	3000	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.15	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.86	N	001790	500	448 억		1826525	N	N	1340	N	00	N
54	20240723	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	20	2	0.66	376540540	124669	68.75	3010	3035	3005	3910	2110	3010	3020.32	2.04	0	12845	3043	3026	3008	2991	2973	3035	3000	448	900	500	2220	5	1	89696580	2718	8.94	0.53	12	0.14	339.00	5764.00	3775	20231211	-19.74	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	2.86	N	001790	500	448 억		1826525	N	N	1340	N	00	N
55	20240723	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	0	3	0.00	241705065	80096	44.17	3010	3030	3005	3910	2110	3010	3017.69	2.04	0	14201	3043	3026	3008	2991	2973	3035	3000	448	900	500	2220	5	1	89696580	2700	8.88	0.52	12	0.09	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.86	N	001790	500	448 억		1826525	N	N	1340	N	00	N
56	20240723	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	15	2	0.50	151858965	50319	27.75	3010	3030	3005	3910	2110	3010	3017.92	2.04	0	13945	3043	3026	3008	2991	2973	3035	3000	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.06	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.86	N	001790	500	448 억		1826525	N	N	1340	N	00	N
57	20240723	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	15	2	0.50	9362210	3106	1.71	3010	3025	3010	3910	2110	3010	3014.23	2.04	0	2030	3043	3026	3008	2991	2973	3035	3000	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.00	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.86	N	001790	500	448 억		1826525	N	N	1340	N	00	N
58	20240722	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-5	5	-0.17	534892405	177762	94.70	2990	3025	2990	3915	2115	3015	3009.03	2.06	0	-20306	3031	3022	3006	2997	2981	3027	3002	448	900	500	2230	5	1	89696580	2700	8.88	0.52	12	0.20	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.87	N	001790	500	448 억		1846561	N	N	1340	N	00	N
59	20240722	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-5	5	-0.17	493675395	164094	87.42	2990	3025	2990	3915	2115	3015	3008.49	2.06	0	-20509	3031	3022	3006	2997	2981	3027	3002	448	900	500	2230	5	1	89696580	2700	8.88	0.52	12	0.18	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.87	N	001790	500	448 억		1846561	N	N	30	N	00	N
60	20240722	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-5	5	-0.17	444176545	147690	78.68	2990	3020	2990	3915	2115	3015	3007.49	2.06	0	-22164	3031	3022	3006	2997	2981	3027	3002	448	900	500	2230	5	1	89696580	2700	8.88	0.52	12	0.16	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.87	N	001790	500	448 억		1846561	N	N	30	N	00	N
61	20240722	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	0	3	0.00	383622705	127612	67.98	2990	3020	2990	3915	2115	3015	3006.16	2.06	0	-22683	3031	3022	3006	2997	2981	3027	3002	448	900	500	2230	5	1	89696580	2704	8.89	0.52	12	0.14	339.00	5764.00	3775	20231211	-20.13	2755	20230817	9.44	3570	-15.55	20240617	2975	1.34	20240416	3775	-20.13	20231211	2755	9.44	20230817	2.87	N	001790	500	448 억		1846561	N	N	30	N	00	N
62	20240722	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-5	5	-0.17	300489310	99973	53.26	2990	3020	2990	3915	2115	3015	3005.70	2.06	0	-21804	3031	3022	3006	2997	2981	3027	3002	448	900	500	2230	5	1	89696580	2700	8.88	0.52	12	0.11	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.87	N	001790	500	448 억		1846561	N	N	30	N	00	N
63	20240722	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-10	5	-0.33	285001365	94818	50.51	2990	3020	2990	3915	2115	3015	3005.77	2.06	0	-21804	3031	3022	3006	2997	2981	3027	3002	448	900	500	2230	5	1	89696580	2695	8.86	0.52	12	0.11	339.00	5764.00	3775	20231211	-20.40	2755	20230817	9.07	3570	-15.83	20240617	2975	1.01	20240416	3775	-20.40	20231211	2755	9.07	20230817	2.87	N	001790	500	448 억		1846561	N	N	30	N	00	N
64	20240722	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-10	5	-0.33	189312880	63045	33.59	2990	3015	2990	3915	2115	3015	3002.82	2.06	0	-22357	3031	3022	3006	2997	2981	3027	3002	448	900	500	2230	5	1	89696580	2695	8.86	0.52	12	0.07	339.00	5764.00	3775	20231211	-20.40	2755	20230817	9.07	3570	-15.83	20240617	2975	1.01	20240416	3775	-20.40	20231211	2755	9.07	20230817	2.87	N	001790	500	448 억		1846561	N	N	30	N	00	N
65	20240722	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-5	5	-0.17	24902395	8319	4.43	2990	3010	2990	3915	2115	3015	2993.44	2.06	0	1508	3031	3022	3006	2997	2981	3027	3002	448	900	500	2230	5	1	89696580	2700	8.88	0.52	12	0.01	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.87	N	001790	500	448 억		1846561	N	N	30	N	00	N
66	20240719	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	0	3	0.00	555160280	185019	36.24	3000	3015	2990	3915	2115	3015	3000.53	2.06	0	2610	3045	3030	3005	2990	2965	3037	2997	448	900	500	2230	5	1	89696580	2704	8.89	0.52	12	0.21	339.00	5764.00	3775	20231211	-20.13	2755	20230817	9.44	3570	-15.55	20240617	2975	1.34	20240416	3775	-20.13	20231211	2755	9.44	20230817	2.88	N	001790	500	448 억		1845182	N	N	30	N	00	N
67	20240719	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-15	5	-0.50	537652920	179198	35.10	3000	3015	2990	3915	2115	3015	3000.33	2.06	0	2893	3045	3030	3005	2990	2965	3037	2997	448	900	500	2230	5	1	89696580	2691	8.85	0.52	12	0.20	339.00	5764.00	3775	20231211	-20.53	2755	20230817	8.89	3570	-15.97	20240617	2975	0.84	20240416	3775	-20.53	20231211	2755	8.89	20230817	2.88	N	001790	500	448 억		1845182	N	N	1084	N	00	N
68	20240719	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-10	5	-0.33	369175420	123036	24.10	3000	3015	2990	3915	2115	3015	3000.55	2.06	0	-8841	3045	3030	3005	2990	2965	3037	2997	448	900	500	2230	5	1	89696580	2695	8.86	0.52	12	0.14	339.00	5764.00	3775	20231211	-20.40	2755	20230817	9.07	3570	-15.83	20240617	2975	1.01	20240416	3775	-20.40	20231211	2755	9.07	20230817	2.88	N	001790	500	448 억		1845182	N	N	1084	N	00	N
69	20240719	130123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-15	5	-0.50	324048355	108022	21.16	3000	3015	2990	3915	2115	3015	2999.84	2.06	0	-8564	3045	3030	3005	2990	2965	3037	2997	448	900	500	2230	5	1	89696580	2691	8.85	0.52	12	0.12	339.00	5764.00	3775	20231211	-20.53	2755	20230817	8.89	3570	-15.97	20240617	2975	0.84	20240416	3775	-20.53	20231211	2755	8.89	20230817	2.88	N	001790	500	448 억		1845182	N	N	1084	N	00	N
70	20240719	120123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-15	5	-0.50	273558805	91233	17.87	3000	3015	2990	3915	2115	3015	2998.46	2.06	0	-8344	3045	3030	3005	2990	2965	3037	2997	448	900	500	2230	5	1	89696580	2691	8.85	0.52	12	0.10	339.00	5764.00	3775	20231211	-20.53	2755	20230817	8.89	3570	-15.97	20240617	2975	0.84	20240416	3775	-20.53	20231211	2755	8.89	20230817	2.88	N	001790	500	448 억		1845182	N	N	1084	N	00	N
71	20240719	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-10	5	-0.33	250544460	83564	16.37	3000	3015	2990	3915	2115	3015	2998.23	2.06	0	-8593	3045	3030	3005	2990	2965	3037	2997	448	900	500	2230	5	1	89696580	2695	8.86	0.52	12	0.09	339.00	5764.00	3775	20231211	-20.40	2755	20230817	9.07	3570	-15.83	20240617	2975	1.01	20240416	3775	-20.40	20231211	2755	9.07	20230817	2.88	N	001790	500	448 억		1845182	N	N	1084	N	00	N
72	20240719	100120	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	-20	5	-0.66	180813635	60326	11.81	3000	3015	2990	3915	2115	3015	2997.28	2.06	0	-8942	3045	3030	3005	2990	2965	3037	2997	448	900	500	2230	5	1	89696580	2686	8.83	0.52	12	0.07	339.00	5764.00	3775	20231211	-20.66	2755	20230817	8.71	3570	-16.11	20240617	2975	0.67	20240416	3775	-20.66	20231211	2755	8.71	20230817	2.88	N	001790	500	448 억		1845182	N	N	1084	N	00	N
73	20240719	090129	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-15	5	-0.50	7320000	2440	0.48	3000	3000	3000	3915	2115	3015	3000.00	2.06	0	-1998	3045	3030	3005	2990	2965	3037	2997	448	900	500	2230	5	1	89696580	2691	8.85	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.53	2755	20230817	8.89	3570	-15.97	20240617	2975	0.84	20240416	3775	-20.53	20231211	2755	8.89	20230817	2.88	N	001790	500	448 억		1845182	N	N	1084	N	00	N
74	20240718	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	-5	5	-0.17	1532456635	509788	217.09	3010	3020	2980	3925	2115	3020	3006.06	2.08	0	-18551	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2704	8.89	0.52	12	0.57	339.00	5764.00	3775	20231211	-20.13	2755	20230817	9.44	3570	-15.55	20240617	2975	1.34	20240416	3775	-20.13	20231211	2755	9.44	20230817	2.91	N	001790	500	448 억		1864216	N	N	1084	N	00	N
75	20240718	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-15	5	-0.50	1487163620	494720	210.67	3010	3020	2980	3925	2115	3020	3006.07	2.08	0	-21473	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2695	8.86	0.52	12	0.55	339.00	5764.00	3775	20231211	-20.40	2755	20230817	9.07	3570	-15.83	20240617	2975	1.01	20240416	3775	-20.40	20231211	2755	9.07	20230817	2.91	N	001790	500	448 억		1864216	N	N	41	N	00	N
76	20240718	140123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-15	5	-0.50	1262408415	419776	178.76	3010	3020	2980	3925	2115	3020	3007.34	2.08	0	-55011	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2695	8.86	0.52	12	0.47	339.00	5764.00	3775	20231211	-20.40	2755	20230817	9.07	3570	-15.83	20240617	2975	1.01	20240416	3775	-20.40	20231211	2755	9.07	20230817	2.91	N	001790	500	448 억		1864216	N	N	41	N	00	N
77	20240718	130123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-15	5	-0.50	1204976560	400640	170.61	3010	3020	2980	3925	2115	3020	3007.63	2.08	0	-55490	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2695	8.86	0.52	12	0.45	339.00	5764.00	3775	20231211	-20.40	2755	20230817	9.07	3570	-15.83	20240617	2975	1.01	20240416	3775	-20.40	20231211	2755	9.07	20230817	2.91	N	001790	500	448 억		1864216	N	N	41	N	00	N
78	20240718	120123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-10	5	-0.33	1111109660	369402	157.31	3010	3020	2980	3925	2115	3020	3007.86	2.08	0	-65701	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2700	8.88	0.52	12	0.41	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.91	N	001790	500	448 억		1864216	N	N	41	N	00	N
79	20240718	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-20	5	-0.66	851690700	283446	120.70	3010	3020	2980	3925	2115	3020	3004.77	2.08	0	-65718	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2691	8.85	0.52	12	0.32	339.00	5764.00	3775	20231211	-20.53	2755	20230817	8.89	3570	-15.97	20240617	2975	0.84	20240416	3775	-20.53	20231211	2755	8.89	20230817	2.91	N	001790	500	448 억		1864216	N	N	41	N	00	N
80	20240718	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-10	5	-0.33	635565140	211469	90.05	3010	3020	2980	3925	2115	3020	3005.48	2.08	0	-73469	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2700	8.88	0.52	12	0.24	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.91	N	001790	500	448 억		1864216	N	N	41	N	00	N
81	20240718	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-10	5	-0.33	38861305	12911	5.50	3010	3020	3005	3925	2115	3020	3009.94	2.08	0	-9208	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2700	8.88	0.52	12	0.01	339.00	5764.00	3775	20231211	-20.26	2755	20230817	9.26	3570	-15.69	20240617	2975	1.18	20240416	3775	-20.26	20231211	2755	9.26	20230817	2.91	N	001790	500	448 억		1864216	N	N	41	N	00	N
82	20240717	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	700103745	231753	90.67	3020	3040	3010	3925	2115	3020	3020.91	2.07	0	9664	3073	3046	3033	3006	2993	3040	3000	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.26	339.00	5764.00	3775	20231211	-20.00	2755	20230817	9.62	3570	-15.41	20240617	2975	1.51	20240416	3775	-20.00	20231211	2755	9.62	20230817	2.90	N	001790	500	448 억		1852655	N	N	41	N	00	N
83	20240717	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	616938730	204216	79.90	3020	3040	3010	3925	2115	3020	3021.01	2.07	0	15036	3073	3046	3033	3006	2993	3040	3000	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.23	339.00	5764.00	3775	20231211	-20.00	2755	20230817	9.62	3570	-15.41	20240617	2975	1.51	20240416	3775	-20.00	20231211	2755	9.62	20230817	2.90	N	001790	500	448 억		1852655	N	N	213	N	00	N
84	20240717	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	5	2	0.17	436953075	144688	56.61	3020	3040	3010	3925	2115	3020	3019.97	2.07	0	16480	3073	3046	3033	3006	2993	3040	3000	448	905	500	2230	5	1	89696580	2713	8.92	0.52	12	0.16	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.90	N	001790	500	448 억		1852655	N	N	213	N	00	N
85	20240717	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	5	2	0.17	411079705	136141	53.26	3020	3040	3010	3925	2115	3020	3019.51	2.07	0	14315	3073	3046	3033	3006	2993	3040	3000	448	905	500	2230	5	1	89696580	2713	8.92	0.52	12	0.15	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.90	N	001790	500	448 억		1852655	N	N	213	N	00	N
86	20240717	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	331649610	109869	42.99	3020	3040	3010	3925	2115	3020	3018.59	2.07	0	11819	3073	3046	3033	3006	2993	3040	3000	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.12	339.00	5764.00	3775	20231211	-20.00	2755	20230817	9.62	3570	-15.41	20240617	2975	1.51	20240416	3775	-20.00	20231211	2755	9.62	20230817	2.90	N	001790	500	448 억		1852655	N	N	213	N	00	N
87	20240717	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	252167920	83519	32.68	3020	3040	3010	3925	2115	3020	3019.29	2.07	0	4030	3073	3046	3033	3006	2993	3040	3000	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.09	339.00	5764.00	3775	20231211	-20.00	2755	20230817	9.62	3570	-15.41	20240617	2975	1.51	20240416	3775	-20.00	20231211	2755	9.62	20230817	2.90	N	001790	500	448 억		1852655	N	N	213	N	00	N
88	20240717	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	5	2	0.17	168487430	55780	21.82	3020	3040	3015	3925	2115	3020	3020.57	2.07	0	4044	3073	3046	3033	3006	2993	3040	3000	448	905	500	2230	5	1	89696580	2713	8.92	0.52	12	0.06	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.90	N	001790	500	448 억		1852655	N	N	213	N	00	N
89	20240717	090121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	20	2	0.66	11322065	3743	1.46	3020	3040	3015	3925	2115	3020	3024.86	2.07	0	780	3073	3046	3033	3006	2993	3040	3000	448	905	500	2230	5	1	89696580	2727	8.97	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.90	N	001790	500	448 억		1852655	N	N	213	N	00	N
90	20240716	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-35	5	-1.15	753023125	248539	205.02	3050	3060	3020	3970	2140	3055	3029.80	2.10	0	-34632	3065	3060	3050	3045	3035	3062	3047	448	915	500	2260	5	1	89696580	2709	8.91	0.52	12	0.28	339.00	5764.00	3775	20231211	-20.00	2755	20230817	9.62	3570	-15.41	20240617	2975	1.51	20240416	3775	-20.00	20231211	2755	9.62	20230817	2.91	N	001790	500	448 억		1885981	N	N	213	N	00	N
91	20240716	150127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-35	5	-1.15	704353290	232440	191.74	3050	3060	3020	3970	2140	3055	3030.26	2.10	0	-32550	3065	3060	3050	3045	3035	3062	3047	448	915	500	2260	5	1	89696580	2709	8.91	0.52	12	0.26	339.00	5764.00	3775	20231211	-20.00	2755	20230817	9.62	3570	-15.41	20240617	2975	1.51	20240416	3775	-20.00	20231211	2755	9.62	20230817	2.91	N	001790	500	448 억		1885981	N	N	177	N	00	N
92	20240716	140127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-30	5	-0.98	566569195	186839	154.13	3050	3060	3020	3970	2140	3055	3032.39	2.10	0	-31870	3065	3060	3050	3045	3035	3062	3047	448	915	500	2260	5	1	89696580	2713	8.92	0.52	12	0.21	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.91	N	001790	500	448 억		1885981	N	N	177	N	00	N
93	20240716	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-30	5	-0.98	493001800	162527	134.07	3050	3060	3020	3970	2140	3055	3033.35	2.10	0	-29844	3065	3060	3050	3045	3035	3062	3047	448	915	500	2260	5	1	89696580	2713	8.92	0.52	12	0.18	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.91	N	001790	500	448 억		1885981	N	N	177	N	00	N
94	20240716	120127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-30	5	-0.98	405943900	133755	110.34	3050	3060	3020	3970	2140	3055	3034.98	2.10	0	-29268	3065	3060	3050	3045	3035	3062	3047	448	915	500	2260	5	1	89696580	2713	8.92	0.52	12	0.15	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.91	N	001790	500	448 억		1885981	N	N	177	N	00	N
95	20240716	110127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	-20	5	-0.65	328011320	108027	89.11	3050	3060	3020	3970	2140	3055	3036.38	2.10	0	-29863	3065	3060	3050	3045	3035	3062	3047	448	915	500	2260	5	1	89696580	2722	8.95	0.53	12	0.12	339.00	5764.00	3775	20231211	-19.60	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	2.91	N	001790	500	448 억		1885981	N	N	177	N	00	N
96	20240716	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-30	5	-0.98	177399815	58269	48.07	3050	3060	3025	3970	2140	3055	3044.50	2.10	0	-17999	3065	3060	3050	3045	3035	3062	3047	448	915	500	2260	5	1	89696580	2713	8.92	0.52	12	0.06	339.00	5764.00	3775	20231211	-19.87	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.91	N	001790	500	448 억		1885981	N	N	177	N	00	N
97	20240716	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-5	5	-0.16	8799250	2885	2.38	3050	3050	3050	3970	2140	3055	3050.00	2.10	0	-1149	3065	3060	3050	3045	3035	3062	3047	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.91	N	001790	500	448 억		1885981	N	N	177	N	00	N
98	20240715	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	10	2	0.33	366745860	120357	65.31	3045	3055	3040	3955	2135	3045	3047.14	2.10	0	-808	3068	3056	3048	3036	3028	3052	3032	448	910	500	2250	5	1	89696580	2740	9.01	0.53	12	0.13	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.91	N	001790	500	448 억		1887852	N	N	177	N	00	N
99	20240715	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	0	3	0.00	338211545	110998	60.23	3045	3055	3040	3955	2135	3045	3047.01	2.10	0	153	3068	3056	3048	3036	3028	3052	3032	448	910	500	2250	5	1	89696580	2731	8.98	0.53	12	0.12	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.91	N	001790	500	448 억		1887852	N	N	0	N	00	N
100	20240715	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	5	2	0.16	250020310	82045	44.52	3045	3055	3040	3955	2135	3045	3047.36	2.10	0	1947	3068	3056	3048	3036	3028	3052	3032	448	910	500	2250	5	1	89696580	2736	9.00	0.53	12	0.09	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.91	N	001790	500	448 억		1887852	N	N	0	N	00	N
101	20240715	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	5	2	0.16	240976420	79080	42.91	3045	3055	3040	3955	2135	3045	3047.25	2.10	0	2236	3068	3056	3048	3036	3028	3052	3032	448	910	500	2250	5	1	89696580	2736	9.00	0.53	12	0.09	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.91	N	001790	500	448 억		1887852	N	N	0	N	00	N
102	20240715	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	5	2	0.16	233408870	76599	41.56	3045	3055	3040	3955	2135	3045	3047.15	2.10	0	2862	3068	3056	3048	3036	3028	3052	3032	448	910	500	2250	5	1	89696580	2736	9.00	0.53	12	0.09	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.91	N	001790	500	448 억		1887852	N	N	0	N	00	N
103	20240715	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	5	2	0.16	200644640	65844	35.73	3045	3055	3040	3955	2135	3045	3047.27	2.10	0	832	3068	3056	3048	3036	3028	3052	3032	448	910	500	2250	5	1	89696580	2736	9.00	0.53	12	0.07	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.91	N	001790	500	448 억		1887852	N	N	0	N	00	N
104	20240715	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	10	2	0.33	167415735	54949	29.82	3045	3055	3040	3955	2135	3045	3046.75	2.10	0	640	3068	3056	3048	3036	3028	3052	3032	448	910	500	2250	5	1	89696580	2740	9.01	0.53	12	0.06	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.91	N	001790	500	448 억		1887852	N	N	0	N	00	N
105	20240715	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	5	2	0.16	1772205	582	0.32	3045	3050	3045	3955	2135	3045	3045.03	2.10	0	-24	3068	3056	3048	3036	3028	3052	3032	448	910	500	2250	5	1	89696580	2736	9.00	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.91	N	001790	500	448 억		1887852	N	N	0	N	00	N
106	20240712	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	-15	5	-0.49	557689865	182971	95.75	3055	3060	3040	3975	2145	3060	3047.97	2.12	0	-31109	3090	3075	3055	3040	3020	3082	3047	448	915	500	2260	5	1	89696580	2731	8.98	0.53	12	0.20	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.92	N	001790	500	448 억		1897728	N	N	0	N	00	N
107	20240712	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	-20	5	-0.65	483816785	158678	83.04	3055	3060	3040	3975	2145	3060	3049.05	2.12	0	-16161	3090	3075	3055	3040	3020	3082	3047	448	915	500	2260	5	1	89696580	2727	8.97	0.53	12	0.18	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.92	N	001790	500	448 억		1897728	N	N	0	N	00	N
108	20240712	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	-15	5	-0.49	344874480	113051	59.16	3055	3060	3045	3975	2145	3060	3050.61	2.12	0	-1162	3090	3075	3055	3040	3020	3082	3047	448	915	500	2260	5	1	89696580	2731	8.98	0.53	12	0.13	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.92	N	001790	500	448 억		1897728	N	N	0	N	00	N
109	20240712	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-10	5	-0.33	303861940	99595	52.12	3055	3060	3045	3975	2145	3060	3050.98	2.12	0	137	3090	3075	3055	3040	3020	3082	3047	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.11	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.92	N	001790	500	448 억		1897728	N	N	0	N	00	N
110	20240712	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	-5	5	-0.16	284680715	93310	48.83	3055	3060	3045	3975	2145	3060	3050.91	2.12	0	902	3090	3075	3055	3040	3020	3082	3047	448	915	500	2260	5	1	89696580	2740	9.01	0.53	12	0.10	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.92	N	001790	500	448 억		1897728	N	N	0	N	00	N
111	20240712	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-10	5	-0.33	235418275	77170	40.38	3055	3060	3045	3975	2145	3060	3050.65	2.12	0	1441	3090	3075	3055	3040	3020	3082	3047	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.09	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.92	N	001790	500	448 억		1897728	N	N	0	N	00	N
112	20240712	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	0	3	0.00	176168730	57737	30.22	3055	3060	3050	3975	2145	3060	3051.23	2.12	0	3644	3090	3075	3055	3040	3020	3082	3047	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.06	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.92	N	001790	500	448 억		1897728	N	N	0	N	00	N
113	20240712	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	-5	5	-0.16	3617000	1184	0.62	3055	3055	3050	3975	2145	3060	3054.90	2.12	0	-126	3090	3075	3055	3040	3020	3082	3047	448	915	500	2260	5	1	89696580	2740	9.01	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.92	N	001790	500	448 억		1897728	N	N	0	N	00	N
114	20240711	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	0	3	0.00	577866020	189279	135.18	3050	3070	3035	3975	2145	3060	3052.98	2.11	0	4152	3086	3072	3056	3042	3026	3065	3035	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.21	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.92	N	001790	500	448 억		1892912	N	N	280	N	00	N
115	20240711	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	0	3	0.00	541726420	177471	126.75	3050	3070	3035	3975	2145	3060	3052.48	2.11	0	7811	3086	3072	3056	3042	3026	3065	3035	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.20	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.92	N	001790	500	448 억		1892912	N	N	280	N	00	N
116	20240711	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	0	3	0.00	459081200	150443	107.44	3050	3070	3035	3975	2145	3060	3051.53	2.11	0	9872	3086	3072	3056	3042	3026	3065	3035	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.17	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.92	N	001790	500	448 억		1892912	N	N	280	N	00	N
117	20240711	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	0	3	0.00	407615265	133600	95.42	3050	3070	3035	3975	2145	3060	3051.01	2.11	0	11869	3086	3072	3056	3042	3026	3065	3035	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.15	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.92	N	001790	500	448 억		1892912	N	N	280	N	00	N
118	20240711	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	5	2	0.16	379345465	124358	88.82	3050	3070	3035	3975	2145	3060	3050.43	2.11	0	13621	3086	3072	3056	3042	3026	3065	3035	448	915	500	2260	5	1	89696580	2749	9.04	0.53	12	0.14	339.00	5764.00	3775	20231211	-18.81	2755	20230817	11.25	3570	-14.15	20240617	2975	3.03	20240416	3775	-18.81	20231211	2755	11.25	20230817	2.92	N	001790	500	448 억		1892912	N	N	280	N	00	N
119	20240711	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	0	3	0.00	349316705	114539	81.80	3050	3070	3035	3975	2145	3060	3049.76	2.11	0	16875	3086	3072	3056	3042	3026	3065	3035	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.13	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.92	N	001790	500	448 억		1892912	N	N	280	N	00	N
120	20240711	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	5	2	0.16	285115900	93532	66.80	3050	3070	3035	3975	2145	3060	3048.32	2.11	0	25031	3086	3072	3056	3042	3026	3065	3035	448	915	500	2260	5	1	89696580	2749	9.04	0.53	12	0.10	339.00	5764.00	3775	20231211	-18.81	2755	20230817	11.25	3570	-14.15	20240617	2975	3.03	20240416	3775	-18.81	20231211	2755	11.25	20230817	2.92	N	001790	500	448 억		1892912	N	N	280	N	00	N
121	20240711	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-10	5	-0.33	98046495	32141	22.95	3050	3070	3050	3975	2145	3060	3050.51	2.11	0	7872	3086	3072	3056	3042	3026	3065	3035	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.04	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.92	N	001790	500	448 억		1892912	N	N	280	N	00	N
122	20240710	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	5	2	0.16	421492005	138129	82.27	3070	3070	3040	3970	2140	3055	3051.44	2.12	0	-12418	3105	3080	3060	3035	3015	3077	3032	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.15	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.94	N	001790	500	448 억		1903856	N	N	280	N	00	N
123	20240710	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	5	2	0.16	381831575	125157	74.54	3070	3070	3040	3970	2140	3055	3050.82	2.12	0	-14900	3105	3080	3060	3035	3015	3077	3032	448	915	500	2260	5	1	89696580	2745	9.03	0.53	12	0.14	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.94	N	001790	500	448 억		1903856	N	N	0	N	00	N
124	20240710	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	0	3	0.00	322043445	105580	62.88	3070	3070	3040	3970	2140	3055	3050.23	2.12	0	-19164	3105	3080	3060	3035	3015	3077	3032	448	915	500	2260	5	1	89696580	2740	9.01	0.53	12	0.12	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.94	N	001790	500	448 억		1903856	N	N	0	N	00	N
125	20240710	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-5	5	-0.16	271143140	88913	52.96	3070	3070	3040	3970	2140	3055	3049.53	2.12	0	-18053	3105	3080	3060	3035	3015	3077	3032	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.10	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.94	N	001790	500	448 억		1903856	N	N	0	N	00	N
126	20240710	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	-10	5	-0.33	238820390	78319	46.65	3070	3070	3040	3970	2140	3055	3049.33	2.12	0	-17318	3105	3080	3060	3035	3015	3077	3032	448	915	500	2260	5	1	89696580	2731	8.98	0.53	12	0.09	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.94	N	001790	500	448 억		1903856	N	N	0	N	00	N
127	20240710	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-5	5	-0.16	208158160	68261	40.66	3070	3070	3040	3970	2140	3055	3049.44	2.12	0	-15957	3105	3080	3060	3035	3015	3077	3032	448	915	500	2260	5	1	89696580	2736	9.00	0.53	12	0.08	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.94	N	001790	500	448 억		1903856	N	N	0	N	00	N
128	20240710	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	0	3	0.00	168559320	55267	32.92	3070	3070	3040	3970	2140	3055	3049.91	2.12	0	-14259	3105	3080	3060	3035	3015	3077	3032	448	915	500	2260	5	1	89696580	2740	9.01	0.53	12	0.06	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.94	N	001790	500	448 억		1903856	N	N	0	N	00	N
129	20240710	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	0	3	0.00	9400785	3072	1.83	3070	3070	3055	3970	2140	3055	3060.15	2.12	0	-2741	3105	3080	3060	3035	3015	3077	3032	448	915	500	2260	5	1	89696580	2740	9.01	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.94	N	001790	500	448 억		1903856	N	N	0	N	00	N
130	20240709	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	-20	5	-0.65	511530155	167471	59.99	3055	3085	3040	3995	2155	3075	3054.44	2.15	0	-26136	3135	3105	3065	3035	2995	3120	3050	448	920	500	2270	5	1	89696580	2740	9.01	0.53	12	0.19	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.97	N	001790	500	448 억		1929585	N	N	0	N	00	N
131	20240709	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-25	5	-0.81	483002865	158115	56.64	3055	3085	3040	3995	2155	3075	3054.76	2.15	0	-23857	3135	3105	3065	3035	2995	3120	3050	448	920	500	2270	5	1	89696580	2736	9.00	0.53	12	0.18	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.97	N	001790	500	448 억		1929585	N	N	0	N	00	N
132	20240709	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	-35	5	-1.14	432884065	141660	50.75	3055	3085	3040	3995	2155	3075	3055.80	2.15	0	-20622	3135	3105	3065	3035	2995	3120	3050	448	920	500	2270	5	1	89696580	2727	8.97	0.53	12	0.16	339.00	5764.00	3775	20231211	-19.47	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.97	N	001790	500	448 억		1929585	N	N	0	N	00	N
133	20240709	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-25	5	-0.81	370170515	121058	43.37	3055	3085	3045	3995	2155	3075	3057.79	2.15	0	-10141	3135	3105	3065	3035	2995	3120	3050	448	920	500	2270	5	1	89696580	2736	9.00	0.53	12	0.13	339.00	5764.00	3775	20231211	-19.21	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	2.97	N	001790	500	448 억		1929585	N	N	0	N	00	N
134	20240709	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	-30	5	-0.98	300165320	98082	35.13	3055	3085	3045	3995	2155	3075	3060.35	2.15	0	-11374	3135	3105	3065	3035	2995	3120	3050	448	920	500	2270	5	1	89696580	2731	8.98	0.53	12	0.11	339.00	5764.00	3775	20231211	-19.34	2755	20230817	10.53	3570	-14.71	20240617	2975	2.35	20240416	3775	-19.34	20231211	2755	10.53	20230817	2.97	N	001790	500	448 억		1929585	N	N	0	N	00	N
135	20240709	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	-20	5	-0.65	249975010	81622	29.24	3055	3085	3045	3995	2155	3075	3062.59	2.15	0	-10896	3135	3105	3065	3035	2995	3120	3050	448	920	500	2270	5	1	89696580	2740	9.01	0.53	12	0.09	339.00	5764.00	3775	20231211	-19.07	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	2.97	N	001790	500	448 억		1929585	N	N	0	N	00	N
136	20240709	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	-15	5	-0.49	170387350	55560	19.90	3055	3085	3050	3995	2155	3075	3066.73	2.15	0	-8247	3135	3105	3065	3035	2995	3120	3050	448	920	500	2270	5	1	89696580	2745	9.03	0.53	12	0.06	339.00	5764.00	3775	20231211	-18.94	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	2.97	N	001790	500	448 억		1929585	N	N	0	N	00	N
137	20240709	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	-5	5	-0.16	12461360	4079	1.46	3055	3070	3055	3995	2155	3075	3055.00	2.15	0	-315	3135	3105	3065	3035	2995	3120	3050	448	920	500	2270	5	1	89696580	2754	9.06	0.53	12	0.00	339.00	5764.00	3775	20231211	-18.68	2755	20230817	11.43	3570	-14.01	20240617	2975	3.19	20240416	3775	-18.68	20231211	2755	11.43	20230817	2.97	N	001790	500	448 억		1929585	N	N	0	N	00	N
138	20240708	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	50	2	1.65	840191485	273666	105.11	3030	3095	3025	3930	2120	3025	3070.13	2.15	0	-8501	3061	3042	3031	3012	3001	3040	3010	448	905	500	2230	5	1	89696580	2758	9.07	0.53	12	0.31	339.00	5764.00	3980	20230630	-22.74	2755	20230817	11.62	3570	-13.87	20240617	2975	3.36	20240416	3775	-18.54	20231211	2755	11.62	20230817	2.97	N	001790	500	448 억		1928773	N	N	24370	N	00	N
139	20240708	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	40	2	1.32	796323145	259387	99.62	3030	3095	3025	3930	2120	3025	3070.02	2.15	0	-9371	3061	3042	3031	3012	3001	3040	3010	448	905	500	2230	5	1	89696580	2749	9.04	0.53	12	0.29	339.00	5764.00	3980	20230630	-22.99	2755	20230817	11.25	3570	-14.15	20240617	2975	3.03	20240416	3775	-18.81	20231211	2755	11.25	20230817	2.97	N	001790	500	448 억		1928773	N	N	24370	N	00	N
140	20240708	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	40	2	1.32	752588025	245128	94.15	3030	3095	3025	3930	2120	3025	3070.18	2.15	0	-5467	3061	3042	3031	3012	3001	3040	3010	448	905	500	2230	5	1	89696580	2749	9.04	0.53	12	0.27	339.00	5764.00	3980	20230630	-22.99	2755	20230817	11.25	3570	-14.15	20240617	2975	3.03	20240416	3775	-18.81	20231211	2755	11.25	20230817	2.97	N	001790	500	448 억		1928773	N	N	24370	N	00	N
141	20240708	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	40	2	1.32	719378805	234310	89.99	3030	3095	3025	3930	2120	3025	3070.20	2.15	0	-1963	3061	3042	3031	3012	3001	3040	3010	448	905	500	2230	5	1	89696580	2749	9.04	0.53	12	0.26	339.00	5764.00	3980	20230630	-22.99	2755	20230817	11.25	3570	-14.15	20240617	2975	3.03	20240416	3775	-18.81	20231211	2755	11.25	20230817	2.97	N	001790	500	448 억		1928773	N	N	24370	N	00	N
142	20240708	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	50	2	1.65	692125390	225422	86.58	3030	3095	3025	3930	2120	3025	3070.35	2.15	0	-926	3061	3042	3031	3012	3001	3040	3010	448	905	500	2230	5	1	89696580	2758	9.07	0.53	12	0.25	339.00	5764.00	3980	20230630	-22.74	2755	20230817	11.62	3570	-13.87	20240617	2975	3.36	20240416	3775	-18.54	20231211	2755	11.62	20230817	2.97	N	001790	500	448 억		1928773	N	N	24370	N	00	N
143	20240708	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	45	2	1.49	628690435	204720	78.63	3030	3095	3025	3930	2120	3025	3070.98	2.15	0	-4823	3061	3042	3031	3012	3001	3040	3010	448	905	500	2230	5	1	89696580	2754	9.06	0.53	12	0.23	339.00	5764.00	3980	20230630	-22.86	2755	20230817	11.43	3570	-14.01	20240617	2975	3.19	20240416	3775	-18.68	20231211	2755	11.43	20230817	2.97	N	001790	500	448 억		1928773	N	N	24370	N	00	N
144	20240708	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3085	60	2	1.98	498367620	162364	62.36	3030	3095	3025	3930	2120	3025	3069.45	2.15	0	1991	3061	3042	3031	3012	3001	3040	3010	448	905	500	2230	5	1	89696580	2767	9.10	0.54	12	0.18	339.00	5764.00	3980	20230630	-22.49	2755	20230817	11.98	3570	-13.59	20240617	2975	3.70	20240416	3775	-18.28	20231211	2755	11.98	20230817	2.97	N	001790	500	448 억		1928773	N	N	24370	N	00	N
145	20240708	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	5	2	0.17	6978090	2303	0.88	3030	3030	3030	3930	2120	3025	3030.00	2.15	0	-16	3061	3042	3031	3012	3001	3040	3010	448	905	500	2230	5	1	89696580	2718	8.94	0.53	12	0.00	339.00	5764.00	3980	20230630	-23.87	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	2.97	N	001790	500	448 억		1928773	N	N	24370	N	00	N
146	20240705	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	5	2	0.17	780490675	257519	103.54	3025	3050	3020	3925	2115	3020	3030.81	2.18	0	-29535	3040	3030	3025	3015	3010	3027	3012	448	905	500	2230	5	1	89696580	2713	8.92	0.52	12	0.29	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.97	N	001790	500	448 억		1958806	N	N	24370	N	00	N
147	20240705	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	10	2	0.33	669066170	220709	88.74	3025	3050	3020	3925	2115	3020	3031.44	2.18	0	-23195	3040	3030	3025	3015	3010	3027	3012	448	905	500	2230	5	1	89696580	2718	8.94	0.53	12	0.25	339.00	5764.00	3980	20230630	-23.87	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	2.97	N	001790	500	448 억		1958806	N	N	1117	N	00	N
148	20240705	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	10	2	0.33	522065505	172218	69.24	3025	3050	3020	3925	2115	3020	3031.42	2.18	0	-11687	3040	3030	3025	3015	3010	3027	3012	448	905	500	2230	5	1	89696580	2718	8.94	0.53	12	0.19	339.00	5764.00	3980	20230630	-23.87	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	2.97	N	001790	500	448 억		1958806	N	N	1117	N	00	N
149	20240705	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	5	2	0.17	431665760	142338	57.23	3025	3050	3020	3925	2115	3020	3032.68	2.18	0	-5911	3040	3030	3025	3015	3010	3027	3012	448	905	500	2230	5	1	89696580	2713	8.92	0.52	12	0.16	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.97	N	001790	500	448 억		1958806	N	N	1117	N	00	N
150	20240705	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	15	2	0.50	342627630	112914	45.40	3025	3050	3020	3925	2115	3020	3034.41	2.18	0	-1866	3040	3030	3025	3015	3010	3027	3012	448	905	500	2230	5	1	89696580	2722	8.95	0.53	12	0.13	339.00	5764.00	3980	20230630	-23.74	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	2.97	N	001790	500	448 억		1958806	N	N	1117	N	00	N
151	20240705	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	20	2	0.66	309401135	101958	40.99	3025	3050	3020	3925	2115	3020	3034.59	2.18	0	-443	3040	3030	3025	3015	3010	3027	3012	448	905	500	2230	5	1	89696580	2727	8.97	0.53	12	0.11	339.00	5764.00	3980	20230630	-23.62	2755	20230817	10.34	3570	-14.85	20240617	2975	2.18	20240416	3775	-19.47	20231211	2755	10.34	20230817	2.97	N	001790	500	448 억		1958806	N	N	1117	N	00	N
152	20240705	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	15	2	0.50	123011335	40621	16.33	3025	3035	3020	3925	2115	3020	3028.27	2.18	0	3839	3040	3030	3025	3015	3010	3027	3012	448	905	500	2230	5	1	89696580	2722	8.95	0.53	12	0.05	339.00	5764.00	3980	20230630	-23.74	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	2.97	N	001790	500	448 억		1958806	N	N	1117	N	00	N
153	20240705	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	5	2	0.17	608025	201	0.08	3025	3025	3025	3925	2115	3020	3025.00	2.18	0	66	3040	3030	3025	3015	3010	3027	3012	448	905	500	2230	5	1	89696580	2713	8.92	0.52	12	0.00	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	2.97	N	001790	500	448 억		1958806	N	N	1117	N	00	N
154	20240704	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-10	5	-0.33	746272610	246642	50.66	3030	3035	3020	3935	2125	3030	3025.79	2.25	0	-61234	3073	3051	3033	3011	2993	3042	3002	448	905	500	2240	5	1	89696580	2709	8.91	0.52	12	0.27	339.00	5764.00	3980	20230630	-24.12	2755	20230817	9.62	3570	-15.41	20240617	2975	1.51	20240416	3775	-20.00	20231211	2755	9.62	20230817	3.01	N	001790	500	448 억		2021054	N	N	1117	N	00	N
155	20240704	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-5	5	-0.17	653537805	215983	44.36	3030	3035	3020	3935	2125	3030	3025.88	2.25	0	-57222	3073	3051	3033	3011	2993	3042	3002	448	905	500	2240	5	1	89696580	2713	8.92	0.52	12	0.24	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.01	N	001790	500	448 억		2021054	N	N	1480	N	00	N
156	20240704	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-5	5	-0.17	516170440	170591	35.04	3030	3035	3020	3935	2125	3030	3025.78	2.25	0	-50681	3073	3051	3033	3011	2993	3042	3002	448	905	500	2240	5	1	89696580	2713	8.92	0.52	12	0.19	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.01	N	001790	500	448 억		2021054	N	N	1480	N	00	N
157	20240704	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-5	5	-0.17	435511510	143919	29.56	3030	3035	3020	3935	2125	3030	3026.09	2.25	0	-35720	3073	3051	3033	3011	2993	3042	3002	448	905	500	2240	5	1	89696580	2713	8.92	0.52	12	0.16	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.01	N	001790	500	448 억		2021054	N	N	1480	N	00	N
158	20240704	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-5	5	-0.17	337264805	111443	22.89	3030	3035	3020	3935	2125	3030	3026.34	2.25	0	-20684	3073	3051	3033	3011	2993	3042	3002	448	905	500	2240	5	1	89696580	2713	8.92	0.52	12	0.12	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.01	N	001790	500	448 억		2021054	N	N	1480	N	00	N
159	20240704	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	5	2	0.17	280590185	92739	19.05	3030	3035	3020	3935	2125	3030	3025.59	2.25	0	-10746	3073	3051	3033	3011	2993	3042	3002	448	905	500	2240	5	1	89696580	2722	8.95	0.53	12	0.10	339.00	5764.00	3980	20230630	-23.74	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	3.01	N	001790	500	448 억		2021054	N	N	1480	N	00	N
160	20240704	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-5	5	-0.17	215295900	71161	14.62	3030	3035	3020	3935	2125	3030	3025.48	2.25	0	-7710	3073	3051	3033	3011	2993	3042	3002	448	905	500	2240	5	1	89696580	2713	8.92	0.52	12	0.08	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.01	N	001790	500	448 억		2021054	N	N	1480	N	00	N
161	20240704	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	0	3	0.00	32578560	10752	2.21	3030	3030	3030	3935	2125	3030	3030.00	2.25	0	2684	3073	3051	3033	3011	2993	3042	3002	448	905	500	2240	5	1	89696580	2718	8.94	0.53	12	0.01	339.00	5764.00	3980	20230630	-23.87	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	3.01	N	001790	500	448 억		2021054	N	N	1480	N	00	N
162	20240703	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-20	5	-0.66	1458844715	482234	47.79	3035	3055	3015	3965	2135	3050	3025.05	2.37	0	-108561	3180	3115	3065	3000	2950	3090	2975	448	915	500	2250	5	1	89696580	2718	8.94	0.53	12	0.54	339.00	5764.00	3980	20230630	-23.87	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	3.03	N	001790	500	448 억		2129550	N	N	1480	N	00	N
163	20240703	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-20	5	-0.66	1392004270	460165	45.60	3035	3055	3015	3965	2135	3050	3024.92	2.37	0	-106369	3180	3115	3065	3000	2950	3090	2975	448	915	500	2250	5	1	89696580	2718	8.94	0.53	12	0.51	339.00	5764.00	3980	20230630	-23.87	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	3.03	N	001790	500	448 억		2129550	N	N	3384	N	00	N
164	20240703	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-20	5	-0.66	1159225375	383171	37.97	3035	3055	3015	3965	2135	3050	3025.24	2.37	0	-99622	3180	3115	3065	3000	2950	3090	2975	448	915	500	2250	5	1	89696580	2718	8.94	0.53	12	0.43	339.00	5764.00	3980	20230630	-23.87	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	3.03	N	001790	500	448 억		2129550	N	N	3384	N	00	N
165	20240703	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-25	5	-0.82	1087329820	359444	35.62	3035	3055	3015	3965	2135	3050	3024.92	2.37	0	-94052	3180	3115	3065	3000	2950	3090	2975	448	915	500	2250	5	1	89696580	2713	8.92	0.52	12	0.40	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.03	N	001790	500	448 억		2129550	N	N	3384	N	00	N
166	20240703	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-25	5	-0.82	1018067525	336543	33.35	3035	3055	3015	3965	2135	3050	3024.95	2.37	0	-83049	3180	3115	3065	3000	2950	3090	2975	448	915	500	2250	5	1	89696580	2713	8.92	0.52	12	0.38	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.03	N	001790	500	448 억		2129550	N	N	3384	N	00	N
167	20240703	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-25	5	-0.82	808826825	267347	26.50	3035	3055	3015	3965	2135	3050	3025.23	2.37	0	-80023	3180	3115	3065	3000	2950	3090	2975	448	915	500	2250	5	1	89696580	2713	8.92	0.52	12	0.30	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.03	N	001790	500	448 억		2129550	N	N	3384	N	00	N
168	20240703	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-25	5	-0.82	503496670	166258	16.48	3035	3055	3015	3965	2135	3050	3028.19	2.37	0	-38144	3180	3115	3065	3000	2950	3090	2975	448	915	500	2250	5	1	89696580	2713	8.92	0.52	12	0.19	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.03	N	001790	500	448 억		2129550	N	N	3384	N	00	N
169	20240703	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	0	3	0.00	35419625	11652	1.15	3035	3055	3035	3965	2135	3050	3038.11	2.37	0	3509	3180	3115	3065	3000	2950	3090	2975	448	915	500	2250	5	1	89696580	2736	9.00	0.53	12	0.01	339.00	5764.00	3980	20230630	-23.37	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	3.03	N	001790	500	448 억		2129550	N	N	3384	N	00	N
170	20240702	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	-20	5	-0.65	3020843045	986726	191.79	3070	3130	3015	3990	2150	3070	3061.55	2.64	0	-236379	3186	3127	3096	3037	3006	3112	3022	448	920	500	2270	5	1	89696580	2736	9.00	0.53	12	1.10	339.00	5764.00	3980	20230630	-23.37	2755	20230817	10.71	3570	-14.57	20240617	2975	2.52	20240416	3775	-19.21	20231211	2755	10.71	20230817	3.05	N	001790	500	448 억		2366385	N	N	3384	N	00	N
171	20240702	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	-15	5	-0.49	2771905140	905181	175.94	3070	3130	3015	3990	2150	3070	3062.27	2.64	0	-242711	3186	3127	3096	3037	3006	3112	3022	448	920	500	2270	5	1	89696580	2740	9.01	0.53	12	1.01	339.00	5764.00	3980	20230630	-23.24	2755	20230817	10.89	3570	-14.43	20240617	2975	2.69	20240416	3775	-19.07	20231211	2755	10.89	20230817	3.05	N	001790	500	448 억		2366385	N	N	1583	N	00	N
172	20240702	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3100	30	2	0.98	1681035000	550811	107.06	3070	3130	3015	3990	2150	3070	3051.93	2.64	0	-185631	3186	3127	3096	3037	3006	3112	3022	448	920	500	2270	5	1	89696580	2781	9.14	0.54	12	0.61	339.00	5764.00	3980	20230630	-22.11	2755	20230817	12.52	3570	-13.17	20240617	2975	4.20	20240416	3775	-17.88	20231211	2755	12.52	20230817	3.05	N	001790	500	448 억		2366385	N	N	1583	N	00	N
173	20240702	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	-35	5	-1.14	1007556370	332603	64.65	3070	3070	3015	3990	2150	3070	3029.31	2.64	0	-117382	3186	3127	3096	3037	3006	3112	3022	448	920	500	2270	5	1	89696580	2722	8.95	0.53	12	0.37	339.00	5764.00	3980	20230630	-23.74	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	3.05	N	001790	500	448 억		2366385	N	N	1583	N	00	N
174	20240702	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	-45	5	-1.47	893696815	295020	57.34	3070	3070	3015	3990	2150	3070	3029.28	2.64	0	-106244	3186	3127	3096	3037	3006	3112	3022	448	920	500	2270	5	1	89696580	2713	8.92	0.52	12	0.33	339.00	5764.00	3980	20230630	-23.99	2755	20230817	9.80	3570	-15.27	20240617	2975	1.68	20240416	3775	-19.87	20231211	2755	9.80	20230817	3.05	N	001790	500	448 억		2366385	N	N	1583	N	00	N
175	20240702	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	-35	5	-1.14	761585470	251374	48.86	3070	3070	3015	3990	2150	3070	3029.69	2.64	0	-98197	3186	3127	3096	3037	3006	3112	3022	448	920	500	2270	5	1	89696580	2722	8.95	0.53	12	0.28	339.00	5764.00	3980	20230630	-23.74	2755	20230817	10.16	3570	-14.99	20240617	2975	2.02	20240416	3775	-19.60	20231211	2755	10.16	20230817	3.05	N	001790	500	448 억		2366385	N	N	1583	N	00	N
176	20240702	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-40	5	-1.30	613239670	202299	39.32	3070	3070	3015	3990	2150	3070	3031.35	2.64	0	-88077	3186	3127	3096	3037	3006	3112	3022	448	920	500	2270	5	1	89696580	2718	8.94	0.53	12	0.23	339.00	5764.00	3980	20230630	-23.87	2755	20230817	9.98	3570	-15.13	20240617	2975	1.85	20240416	3775	-19.74	20231211	2755	9.98	20230817	3.05	N	001790	500	448 억		2366385	N	N	1583	N	00	N
177	20240702	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	-10	5	-0.33	42224600	13786	2.68	3070	3070	3055	3990	2150	3070	3062.86	2.64	0	-10592	3186	3127	3096	3037	3006	3112	3022	448	920	500	2270	5	1	89696580	2745	9.03	0.53	12	0.02	339.00	5764.00	3980	20230630	-23.12	2755	20230817	11.07	3570	-14.29	20240617	2975	2.86	20240416	3775	-18.94	20231211	2755	11.07	20230817	3.05	N	001790	500	448 억		2366385	N	N	1583	N	00	N
178	20240701	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	-65	5	-2.07	1562044365	506906	179.83	3155	3155	3065	4075	2195	3135	3081.55	2.79	0	-128132	3171	3152	3126	3107	3081	3162	3117	448	940	500	2310	5	1	89696580	2754	9.06	0.53	12	0.57	339.00	5764.00	3980	20230630	-22.86	2755	20230817	11.43	3570	-14.01	20240617	2975	3.19	20240416	3775	-18.68	20231211	2755	11.43	20230817	3.07	N	001790	500	448 억		2505958	N	N	1583	N	00	N
179	20240701	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	-60	5	-1.91	1441124325	467521	165.86	3155	3155	3065	4075	2195	3135	3082.48	2.79	0	-105650	3171	3152	3126	3107	3081	3162	3117	448	940	500	2310	5	1	89696580	2758	9.07	0.53	12	0.52	339.00	5764.00	3980	20230630	-22.74	2755	20230817	11.62	3570	-13.87	20240617	2975	3.36	20240416	3775	-18.54	20231211	2755	11.62	20230817	3.07	N	001790	500	448 억		2505958	N	N	11814	N	00	N
180	20240701	140123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3070	-65	5	-2.07	1346687945	436771	154.95	3155	3155	3065	4075	2195	3135	3083.28	2.79	0	-97587	3171	3152	3126	3107	3081	3162	3117	448	940	500	2310	5	1	89696580	2754	9.06	0.53	12	0.49	339.00	5764.00	3980	20230630	-22.86	2755	20230817	11.43	3570	-14.01	20240617	2975	3.19	20240416	3775	-18.68	20231211	2755	11.43	20230817	3.07	N	001790	500	448 억		2505958	N	N	11814	N	00	N
181	20240701	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	-60	5	-1.91	1110225250	359767	127.63	3155	3155	3070	4075	2195	3135	3085.95	2.79	0	-74143	3171	3152	3126	3107	3081	3162	3117	448	940	500	2310	5	1	89696580	2758	9.07	0.53	12	0.40	339.00	5764.00	3980	20230630	-22.74	2755	20230817	11.62	3570	-13.87	20240617	2975	3.36	20240416	3775	-18.54	20231211	2755	11.62	20230817	3.07	N	001790	500	448 억		2505958	N	N	11814	N	00	N
182	20240701	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	-60	5	-1.91	915245735	296347	105.13	3155	3155	3070	4075	2195	3135	3088.42	2.79	0	-33367	3171	3152	3126	3107	3081	3162	3117	448	940	500	2310	5	1	89696580	2758	9.07	0.53	12	0.33	339.00	5764.00	3980	20230630	-22.74	2755	20230817	11.62	3570	-13.87	20240617	2975	3.36	20240416	3775	-18.54	20231211	2755	11.62	20230817	3.07	N	001790	500	448 억		2505958	N	N	11814	N	00	N
183	20240701	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3085	-50	5	-1.59	751728455	243260	86.30	3155	3155	3070	4075	2195	3135	3090.22	2.79	0	-18891	3171	3152	3126	3107	3081	3162	3117	448	940	500	2310	5	1	89696580	2767	9.10	0.54	12	0.27	339.00	5764.00	3980	20230630	-22.49	2755	20230817	11.98	3570	-13.59	20240617	2975	3.70	20240416	3775	-18.28	20231211	2755	11.98	20230817	3.07	N	001790	500	448 억		2505958	N	N	11814	N	00	N
184	20240701	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3090	-45	5	-1.44	354520445	114288	40.55	3155	3155	3085	4075	2195	3135	3101.99	2.79	0	202	3171	3152	3126	3107	3081	3162	3117	448	940	500	2310	5	1	89696580	2772	9.12	0.54	12	0.13	339.00	5764.00	3980	20230630	-22.36	2755	20230817	12.16	3570	-13.45	20240617	2975	3.87	20240416	3775	-18.15	20231211	2755	12.16	20230817	3.07	N	001790	500	448 억		2505958	N	N	11814	N	00	N
185	20240701	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3140	5	2	0.16	22082160	7016	2.49	3155	3155	3140	4075	2195	3135	3147.43	2.79	0	-3700	3171	3152	3126	3107	3081	3162	3117	448	940	500	2310	5	1	89696580	2816	9.26	0.54	12	0.01	339.00	5764.00	3980	20230630	-21.11	2755	20230817	13.97	3570	-12.04	20240617	2975	5.55	20240416	3775	-16.82	20231211	2755	13.97	20230817	3.07	N	001790	500	448 억		2505958	N	N	11814	N	00	N