KissMeData/001790/price/prices-20240801.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	20240830	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2985	-10	5	-0.33	738678070	247234	201.87	2995	3015	2970	3890	2100	2995	2987.78	1.98	0	-52120	3035	3015	3000	2980	2965	3012	2977	448	895	500	2210	5	1	89696580	2677	8.81	0.52	12	0.28	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.52	N	001790	500	448 억		1780025	N	N	762	N	00	N
3	20240830	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2985	-10	5	-0.33	698873750	233913	190.99	2995	3015	2970	3890	2100	2995	2987.75	1.98	0	-45978	3035	3015	3000	2980	2965	3012	2977	448	895	500	2210	5	1	89696580	2677	8.81	0.52	12	0.26	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.52	N	001790	500	448 억		1780025	N	N	0	N	00	N
4	20240830	140127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2980	-15	5	-0.50	410133535	137241	112.06	2995	3015	2980	3890	2100	2995	2988.42	1.98	0	-21457	3035	3015	3000	2980	2965	3012	2977	448	895	500	2210	5	1	89696580	2673	8.79	0.52	12	0.15	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.52	N	001790	500	448 억		1780025	N	N	0	N	00	N
5	20240830	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2985	-10	5	-0.33	250909075	83972	68.56	2995	3015	2980	3890	2100	2995	2988.01	1.98	0	-12363	3035	3015	3000	2980	2965	3012	2977	448	895	500	2210	5	1	89696580	2677	8.81	0.52	12	0.09	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.52	N	001790	500	448 억		1780025	N	N	0	N	00	N
6	20240830	120127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2990	-5	5	-0.17	220369955	73743	60.21	2995	3015	2985	3890	2100	2995	2988.35	1.98	0	-8444	3035	3015	3000	2980	2965	3012	2977	448	895	500	2210	5	1	89696580	2682	8.82	0.52	12	0.08	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.52	N	001790	500	448 억		1780025	N	N	0	N	00	N
7	20240830	110126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	0	3	0.00	95091035	31779	25.95	2995	3015	2985	3890	2100	2995	2992.26	1.98	0	-2142	3035	3015	3000	2980	2965	3012	2977	448	895	500	2210	5	1	89696580	2686	8.83	0.52	12	0.04	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.52	N	001790	500	448 억		1780025	N	N	0	N	00	N
8	20240830	100127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	0	3	0.00	42831730	14297	11.67	2995	3015	2990	3890	2100	2995	2995.85	1.98	0	-1188	3035	3015	3000	2980	2965	3012	2977	448	895	500	2210	5	1	89696580	2686	8.83	0.52	12	0.02	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.52	N	001790	500	448 억		1780025	N	N	0	N	00	N
9	20240830	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	0	3	0.00	7679190	2564	2.09	2995	3000	2995	3890	2100	2995	2995.00	1.98	0	675	3035	3015	3000	2980	2965	3012	2977	448	895	500	2210	5	1	89696580	2686	8.83	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.52	N	001790	500	448 억		1780025	N	N	0	N	00	N
10	20240829	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	-15	5	-0.50	364353805	121420	55.47	2995	3020	2985	3910	2110	3010	3000.77	2.03	0	-38721	3070	3040	3020	2990	2970	3030	2980	448	900	500	2220	5	1	89696580	2686	8.83	0.52	12	0.14	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.53	N	001790	500	448 억		1820543	N	N	843	N	00	N
11	20240829	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	5	2	0.17	352209015	117371	53.62	2995	3020	2985	3910	2110	3010	3000.82	2.03	0	-37087	3070	3040	3020	2990	2970	3030	2980	448	900	500	2220	5	1	89696580	2704	8.89	0.52	12	0.13	339.00	5764.00	3775	20231211	-20.13	2600	20240805	15.96	3570	-15.55	20240617	2600	15.96	20240805	3775	-20.13	20231211	2600	15.96	20240805	2.53	N	001790	500	448 억		1820543	N	N	843	N	00	N
12	20240829	140127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	-15	5	-0.50	261942840	87373	39.92	2995	3020	2985	3910	2110	3010	2997.98	2.03	0	-28293	3070	3040	3020	2990	2970	3030	2980	448	900	500	2220	5	1	89696580	2686	8.83	0.52	12	0.10	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.53	N	001790	500	448 억		1820543	N	N	843	N	00	N
13	20240829	130127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-10	5	-0.33	228920825	76339	34.88	2995	3020	2985	3910	2110	3010	2998.74	2.03	0	-24522	3070	3040	3020	2990	2970	3030	2980	448	900	500	2220	5	1	89696580	2691	8.85	0.52	12	0.09	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.53	N	001790	500	448 억		1820543	N	N	843	N	00	N
14	20240829	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-5	5	-0.17	103822495	34569	15.79	2995	3020	2990	3910	2110	3010	3003.34	2.03	0	-8489	3070	3040	3020	2990	2970	3030	2980	448	900	500	2220	5	1	89696580	2695	8.86	0.52	12	0.04	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.53	N	001790	500	448 억		1820543	N	N	843	N	00	N
15	20240829	110127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	0	3	0.00	86197925	28704	13.11	2995	3020	2990	3910	2110	3010	3002.99	2.03	0	-5553	3070	3040	3020	2990	2970	3030	2980	448	900	500	2220	5	1	89696580	2700	8.88	0.52	12	0.03	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.53	N	001790	500	448 억		1820543	N	N	843	N	00	N
16	20240829	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	0	3	0.00	53991030	17994	8.22	2995	3020	2990	3910	2110	3010	3000.50	2.03	0	-5286	3070	3040	3020	2990	2970	3030	2980	448	900	500	2220	5	1	89696580	2700	8.88	0.52	12	0.02	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.53	N	001790	500	448 억		1820543	N	N	843	N	00	N
17	20240829	090127	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	10	2	0.33	7030765	2347	1.07	2995	3020	2995	3910	2110	3010	2995.64	2.03	0	303	3070	3040	3020	2990	2970	3030	2980	448	900	500	2220	5	1	89696580	2709	8.91	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.53	N	001790	500	448 억		1820543	N	N	843	N	00	N
18	20240828	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-20	5	-0.66	659759820	217959	101.91	3030	3050	3000	3935	2125	3030	3026.96	2.10	0	-54068	3086	3057	3021	2992	2956	3072	3007	448	905	500	2240	5	1	89696580	2700	8.88	0.52	12	0.24	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.55	N	001790	500	448 억		1880250	N	N	843	N	00	N
19	20240828	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-30	5	-0.99	632477975	208885	97.67	3030	3050	3000	3935	2125	3030	3027.85	2.10	0	-54102	3086	3057	3021	2992	2956	3072	3007	448	905	500	2240	5	1	89696580	2691	8.85	0.52	12	0.23	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.55	N	001790	500	448 억		1880250	N	N	399	N	00	N
20	20240828	140126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-10	5	-0.33	530866885	175143	81.89	3030	3050	3005	3935	2125	3030	3031.06	2.10	0	-35122	3086	3057	3021	2992	2956	3072	3007	448	905	500	2240	5	1	89696580	2709	8.91	0.52	12	0.20	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.55	N	001790	500	448 억		1880250	N	N	399	N	00	N
21	20240828	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-20	5	-0.66	473985295	156272	73.07	3030	3050	3010	3935	2125	3030	3033.13	2.10	0	-29075	3086	3057	3021	2992	2956	3072	3007	448	905	500	2240	5	1	89696580	2700	8.88	0.52	12	0.17	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.55	N	001790	500	448 억		1880250	N	N	399	N	00	N
22	20240828	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	0	3	0.00	381670430	125713	58.78	3030	3050	3020	3935	2125	3030	3036.17	2.10	0	-24176	3086	3057	3021	2992	2956	3072	3007	448	905	500	2240	5	1	89696580	2718	8.94	0.53	12	0.14	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.55	N	001790	500	448 억		1880250	N	N	399	N	00	N
23	20240828	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	0	3	0.00	306746400	100974	47.21	3030	3050	3020	3935	2125	3030	3038.08	2.10	0	-7569	3086	3057	3021	2992	2956	3072	3007	448	905	500	2240	5	1	89696580	2718	8.94	0.53	12	0.11	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.55	N	001790	500	448 억		1880250	N	N	399	N	00	N
24	20240828	100126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3040	10	2	0.33	75838850	25019	11.70	3030	3045	3020	3935	2125	3030	3031.39	2.10	0	-3562	3086	3057	3021	2992	2956	3072	3007	448	905	500	2240	5	1	89696580	2727	8.97	0.53	12	0.03	339.00	5764.00	3775	20231211	-19.47	2600	20240805	16.92	3570	-14.85	20240617	2600	16.92	20240805	3775	-19.47	20231211	2600	16.92	20240805	2.55	N	001790	500	448 억		1880250	N	N	399	N	00	N
25	20240828	090126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	5	2	0.17	12069100	3984	1.86	3030	3040	3020	3935	2125	3030	3028.37	2.10	0	-98	3086	3057	3021	2992	2956	3072	3007	448	905	500	2240	5	1	89696580	2722	8.95	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.60	2600	20240805	16.73	3570	-14.99	20240617	2600	16.73	20240805	3775	-19.60	20231211	2600	16.73	20240805	2.55	N	001790	500	448 억		1880250	N	N	399	N	00	N
26	20240827	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	20	2	0.66	641885880	212724	141.43	3015	3050	2985	3910	2110	3010	3017.36	2.10	0	11735	3056	3032	3011	2987	2966	3022	2977	448	900	500	2220	5	1	89696580	2718	8.94	0.53	12	0.24	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.56	N	001790	500	448 억		1887177	N	N	399	N	00	N
27	20240827	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	15	2	0.50	569550590	188835	125.55	3015	3050	2985	3910	2110	3010	3016.13	2.10	0	-2265	3056	3032	3011	2987	2966	3022	2977	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.21	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.56	N	001790	500	448 억		1887177	N	N	15	N	00	N
28	20240827	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	5	2	0.17	492841210	163407	108.64	3015	3050	2985	3910	2110	3010	3016.04	2.10	0	4066	3056	3032	3011	2987	2966	3022	2977	448	900	500	2220	5	1	89696580	2704	8.89	0.52	12	0.18	339.00	5764.00	3775	20231211	-20.13	2600	20240805	15.96	3570	-15.55	20240617	2600	15.96	20240805	3775	-20.13	20231211	2600	15.96	20240805	2.56	N	001790	500	448 억		1887177	N	N	15	N	00	N
29	20240827	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	10	2	0.33	467658065	155045	103.08	3015	3050	2985	3910	2110	3010	3016.27	2.10	0	6154	3056	3032	3011	2987	2966	3022	2977	448	900	500	2220	5	1	89696580	2709	8.91	0.52	12	0.17	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.56	N	001790	500	448 억		1887177	N	N	15	N	00	N
30	20240827	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	5	2	0.17	422973600	140209	93.22	3015	3050	2985	3910	2110	3010	3016.74	2.10	0	5886	3056	3032	3011	2987	2966	3022	2977	448	900	500	2220	5	1	89696580	2704	8.89	0.52	12	0.16	339.00	5764.00	3775	20231211	-20.13	2600	20240805	15.96	3570	-15.55	20240617	2600	15.96	20240805	3775	-20.13	20231211	2600	15.96	20240805	2.56	N	001790	500	448 억		1887177	N	N	15	N	00	N
31	20240827	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	5	2	0.17	217531645	72314	48.08	3015	3025	2985	3910	2110	3010	3008.15	2.10	0	4698	3056	3032	3011	2987	2966	3022	2977	448	900	500	2220	5	1	89696580	2704	8.89	0.52	12	0.08	339.00	5764.00	3775	20231211	-20.13	2600	20240805	15.96	3570	-15.55	20240617	2600	15.96	20240805	3775	-20.13	20231211	2600	15.96	20240805	2.56	N	001790	500	448 억		1887177	N	N	15	N	00	N
32	20240827	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-5	5	-0.17	105098845	34947	23.23	3015	3025	2985	3910	2110	3010	3007.38	2.10	0	-12293	3056	3032	3011	2987	2966	3022	2977	448	900	500	2220	5	1	89696580	2695	8.86	0.52	12	0.04	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.56	N	001790	500	448 억		1887177	N	N	15	N	00	N
33	20240827	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	15	2	0.50	9676255	3207	2.13	3015	3025	3010	3910	2110	3010	3017.25	2.10	0	-668	3056	3032	3011	2987	2966	3022	2977	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.00	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.56	N	001790	500	448 억		1887177	N	N	15	N	00	N
34	20240826	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-20	5	-0.66	448829705	149281	186.43	3025	3035	2990	3935	2125	3030	3006.61	2.15	0	-23911	3056	3042	3021	3007	2986	3050	3015	448	905	500	2240	5	1	89696580	2700	8.88	0.52	12	0.17	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.53	N	001790	500	448 억		1928447	N	N	15	N	00	N
35	20240826	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-30	5	-0.99	347499055	115526	144.28	3025	3035	2995	3935	2125	3030	3007.97	2.15	0	-37930	3056	3042	3021	3007	2986	3050	3015	448	905	500	2240	5	1	89696580	2691	8.85	0.52	12	0.13	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.53	N	001790	500	448 억		1928447	N	N	0	N	00	N
36	20240826	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-25	5	-0.83	285268975	94791	118.38	3025	3035	3000	3935	2125	3030	3009.45	2.15	0	-28183	3056	3042	3021	3007	2986	3050	3015	448	905	500	2240	5	1	89696580	2695	8.86	0.52	12	0.11	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.53	N	001790	500	448 억		1928447	N	N	0	N	00	N
37	20240826	130126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-25	5	-0.83	244298635	81147	101.34	3025	3035	3000	3935	2125	3030	3010.57	2.15	0	-27872	3056	3042	3021	3007	2986	3050	3015	448	905	500	2240	5	1	89696580	2695	8.86	0.52	12	0.09	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.53	N	001790	500	448 억		1928447	N	N	0	N	00	N
38	20240826	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-20	5	-0.66	162737345	54008	67.45	3025	3035	3005	3935	2125	3030	3013.21	2.15	0	-15601	3056	3042	3021	3007	2986	3050	3015	448	905	500	2240	5	1	89696580	2700	8.88	0.52	12	0.06	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.53	N	001790	500	448 억		1928447	N	N	0	N	00	N
39	20240826	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-20	5	-0.66	134562620	44645	55.76	3025	3035	3010	3935	2125	3030	3014.05	2.15	0	-13218	3056	3042	3021	3007	2986	3050	3015	448	905	500	2240	5	1	89696580	2700	8.88	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.53	N	001790	500	448 억		1928447	N	N	0	N	00	N
40	20240826	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-10	5	-0.33	55016160	18231	22.77	3025	3035	3010	3935	2125	3030	3017.72	2.15	0	-8559	3056	3042	3021	3007	2986	3050	3015	448	905	500	2240	5	1	89696580	2709	8.91	0.52	12	0.02	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.53	N	001790	500	448 억		1928447	N	N	0	N	00	N
41	20240826	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-10	5	-0.33	1690440	559	0.70	3025	3025	3020	3935	2125	3030	3023.93	2.15	0	-181	3056	3042	3021	3007	2986	3050	3015	448	905	500	2240	5	1	89696580	2709	8.91	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.53	N	001790	500	448 억		1928447	N	N	0	N	00	N
42	20240823	160126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	10	2	0.33	238276975	78903	47.32	3015	3035	3000	3925	2115	3020	3019.87	2.18	0	-25724	3076	3047	3026	2997	2976	3037	2987	448	905	500	2230	5	1	89696580	2718	8.94	0.53	12	0.09	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.54	N	001790	500	448 억		1957117	N	N	639	N	00	N
43	20240823	150126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	10	2	0.33	195070225	64626	38.76	3015	3035	3000	3925	2115	3020	3018.45	2.18	0	-24897	3076	3047	3026	2997	2976	3037	2987	448	905	500	2230	5	1	89696580	2718	8.94	0.53	12	0.07	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.54	N	001790	500	448 억		1957117	N	N	639	N	00	N
44	20240823	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	10	2	0.33	163339630	54148	32.47	3015	3030	3000	3925	2115	3020	3016.54	2.18	0	-20569	3076	3047	3026	2997	2976	3037	2987	448	905	500	2230	5	1	89696580	2718	8.94	0.53	12	0.06	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.54	N	001790	500	448 억		1957117	N	N	639	N	00	N
45	20240823	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	-5	5	-0.17	135779850	45036	27.01	3015	3025	3000	3925	2115	3020	3014.92	2.18	0	-17615	3076	3047	3026	2997	2976	3037	2987	448	905	500	2230	5	1	89696580	2704	8.89	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.13	2600	20240805	15.96	3570	-15.55	20240617	2600	15.96	20240805	3775	-20.13	20231211	2600	15.96	20240805	2.54	N	001790	500	448 억		1957117	N	N	639	N	00	N
46	20240823	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	5	2	0.17	117610920	39013	23.40	3015	3025	3000	3925	2115	3020	3014.66	2.18	0	-14825	3076	3047	3026	2997	2976	3037	2987	448	905	500	2230	5	1	89696580	2713	8.92	0.52	12	0.04	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.54	N	001790	500	448 억		1957117	N	N	639	N	00	N
47	20240823	110125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	81750910	27129	16.27	3015	3025	3000	3925	2115	3020	3013.41	2.18	0	-8565	3076	3047	3026	2997	2976	3037	2987	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.03	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.54	N	001790	500	448 억		1957117	N	N	639	N	00	N
48	20240823	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	-5	5	-0.17	31190520	10368	6.22	3015	3020	3000	3925	2115	3020	3008.34	2.18	0	-868	3076	3047	3026	2997	2976	3037	2987	448	905	500	2230	5	1	89696580	2704	8.89	0.52	12	0.01	339.00	5764.00	3775	20231211	-20.13	2600	20240805	15.96	3570	-15.55	20240617	2600	15.96	20240805	3775	-20.13	20231211	2600	15.96	20240805	2.54	N	001790	500	448 억		1957117	N	N	639	N	00	N
49	20240823	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-20	5	-0.66	3686470	1225	0.73	3015	3015	3000	3925	2115	3020	3009.36	2.18	0	-594	3076	3047	3026	2997	2976	3037	2987	448	905	500	2230	5	1	89696580	2691	8.85	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.54	N	001790	500	448 억		1957117	N	N	639	N	00	N
50	20240822	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-25	5	-0.82	504426685	166651	112.34	3055	3055	3005	3955	2135	3045	3026.86	2.26	0	-73263	3075	3060	3035	3020	2995	3067	3027	448	910	500	2250	5	1	89696580	2709	8.91	0.52	12	0.19	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.53	N	001790	500	448 억		2028856	N	N	639	N	00	N
51	20240822	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-15	5	-0.49	476780735	157499	106.17	3055	3055	3005	3955	2135	3045	3027.20	2.26	0	-73051	3075	3060	3035	3020	2995	3067	3027	448	910	500	2250	5	1	89696580	2718	8.94	0.53	12	0.18	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.53	N	001790	500	448 억		2028856	N	N	1458	N	00	N
52	20240822	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-25	5	-0.82	398810900	131733	88.80	3055	3055	3005	3955	2135	3045	3027.42	2.26	0	-65449	3075	3060	3035	3020	2995	3067	3027	448	910	500	2250	5	1	89696580	2709	8.91	0.52	12	0.15	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.53	N	001790	500	448 억		2028856	N	N	1458	N	00	N
53	20240822	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3015	-30	5	-0.99	380422155	125638	84.69	3055	3055	3005	3955	2135	3045	3027.92	2.26	0	-66154	3075	3060	3035	3020	2995	3067	3027	448	910	500	2250	5	1	89696580	2704	8.89	0.52	12	0.14	339.00	5764.00	3775	20231211	-20.13	2600	20240805	15.96	3570	-15.55	20240617	2600	15.96	20240805	3775	-20.13	20231211	2600	15.96	20240805	2.53	N	001790	500	448 억		2028856	N	N	1458	N	00	N
54	20240822	120125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-25	5	-0.82	309476720	102109	68.83	3055	3055	3015	3955	2135	3045	3030.85	2.26	0	-45125	3075	3060	3035	3020	2995	3067	3027	448	910	500	2250	5	1	89696580	2709	8.91	0.52	12	0.11	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.53	N	001790	500	448 억		2028856	N	N	1458	N	00	N
55	20240822	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	-15	5	-0.49	221510295	72966	49.19	3055	3055	3020	3955	2135	3045	3035.80	2.26	0	-28056	3075	3060	3035	3020	2995	3067	3027	448	910	500	2250	5	1	89696580	2718	8.94	0.53	12	0.08	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.53	N	001790	500	448 억		2028856	N	N	1458	N	00	N
56	20240822	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	-10	5	-0.33	179875010	59217	39.92	3055	3055	3020	3955	2135	3045	3037.56	2.26	0	-18653	3075	3060	3035	3020	2995	3067	3027	448	910	500	2250	5	1	89696580	2722	8.95	0.53	12	0.07	339.00	5764.00	3775	20231211	-19.60	2600	20240805	16.73	3570	-14.99	20240617	2600	16.73	20240805	3775	-19.60	20231211	2600	16.73	20240805	2.53	N	001790	500	448 억		2028856	N	N	1458	N	00	N
57	20240822	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3050	5	2	0.16	8387490	2750	1.85	3055	3055	3045	3955	2135	3045	3050.01	2.26	0	-1798	3075	3060	3035	3020	2995	3067	3027	448	910	500	2250	5	1	89696580	2736	9.00	0.53	12	0.00	339.00	5764.00	3775	20231211	-19.21	2600	20240805	17.31	3570	-14.57	20240617	2600	17.31	20240805	3775	-19.21	20231211	2600	17.31	20240805	2.53	N	001790	500	448 억		2028856	N	N	1458	N	00	N
58	20240821	160125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	25	2	0.83	445439670	147020	80.77	3020	3050	3010	3925	2115	3020	3029.75	2.23	0	26389	3056	3037	3016	2997	2976	3047	3007	448	905	500	2230	5	1	89696580	2731	8.98	0.53	12	0.16	339.00	5764.00	3775	20231211	-19.34	2600	20240805	17.12	3570	-14.71	20240617	2600	17.12	20240805	3775	-19.34	20231211	2600	17.12	20240805	2.60	N	001790	500	448 억		2003686	N	N	1458	N	00	N
59	20240821	150125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	25	2	0.83	397722945	131347	72.16	3020	3050	3010	3925	2115	3020	3028.03	2.23	0	27415	3056	3037	3016	2997	2976	3047	3007	448	905	500	2230	5	1	89696580	2731	8.98	0.53	12	0.15	339.00	5764.00	3775	20231211	-19.34	2600	20240805	17.12	3570	-14.71	20240617	2600	17.12	20240805	3775	-19.34	20231211	2600	17.12	20240805	2.60	N	001790	500	448 억		2003686	N	N	637	N	00	N
60	20240821	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	15	2	0.50	276518140	91480	50.26	3020	3035	3010	3925	2115	3020	3022.72	2.23	0	5865	3056	3037	3016	2997	2976	3047	3007	448	905	500	2230	5	1	89696580	2722	8.95	0.53	12	0.10	339.00	5764.00	3775	20231211	-19.60	2600	20240805	16.73	3570	-14.99	20240617	2600	16.73	20240805	3775	-19.60	20231211	2600	16.73	20240805	2.60	N	001790	500	448 억		2003686	N	N	637	N	00	N
61	20240821	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	10	2	0.33	203795860	67479	37.07	3020	3030	3010	3925	2115	3020	3020.14	2.23	0	6674	3056	3037	3016	2997	2976	3047	3007	448	905	500	2230	5	1	89696580	2718	8.94	0.53	12	0.08	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.60	N	001790	500	448 억		2003686	N	N	637	N	00	N
62	20240821	120126	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	5	2	0.17	162495770	53817	29.57	3020	3030	3010	3925	2115	3020	3019.41	2.23	0	4426	3056	3037	3016	2997	2976	3047	3007	448	905	500	2230	5	1	89696580	2713	8.92	0.52	12	0.06	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.60	N	001790	500	448 억		2003686	N	N	637	N	00	N
63	20240821	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	143441260	47517	26.10	3020	3030	3010	3925	2115	3020	3018.73	2.23	0	4539	3056	3037	3016	2997	2976	3047	3007	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.60	N	001790	500	448 억		2003686	N	N	637	N	00	N
64	20240821	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	82968235	27514	15.12	3020	3025	3010	3925	2115	3020	3015.49	2.23	0	2969	3056	3037	3016	2997	2976	3047	3007	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.03	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.60	N	001790	500	448 억		2003686	N	N	637	N	00	N
65	20240821	090125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	3515280	1164	0.64	3020	3020	3020	3925	2115	3020	3020.00	2.23	0	-80	3056	3037	3016	2997	2976	3047	3007	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.60	N	001790	500	448 억		2003686	N	N	637	N	00	N
66	20240820	160123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	20	2	0.67	546420465	181216	137.39	3000	3035	2995	3900	2100	3000	3015.30	2.19	0	43173	3033	3016	3003	2986	2973	3025	2995	448	900	500	2220	5	1	89696580	2709	8.91	0.52	12	0.20	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.61	N	001790	500	448 억		1960015	N	N	637	N	00	N
67	20240820	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	30	2	1.00	514541850	170661	129.39	3000	3035	2995	3900	2100	3000	3014.99	2.19	0	43257	3033	3016	3003	2986	2973	3025	2995	448	900	500	2220	5	1	89696580	2718	8.94	0.53	12	0.19	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.61	N	001790	500	448 억		1960015	N	N	1247	N	00	N
68	20240820	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	25	2	0.83	494156390	163923	124.28	3000	3035	2995	3900	2100	3000	3014.56	2.19	0	40772	3033	3016	3003	2986	2973	3025	2995	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.18	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.61	N	001790	500	448 억		1960015	N	N	1247	N	00	N
69	20240820	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	35	2	1.17	433272775	143794	109.02	3000	3035	2995	3900	2100	3000	3013.15	2.19	0	39417	3033	3016	3003	2986	2973	3025	2995	448	900	500	2220	5	1	89696580	2722	8.95	0.53	12	0.16	339.00	5764.00	3775	20231211	-19.60	2600	20240805	16.73	3570	-14.99	20240617	2600	16.73	20240805	3775	-19.60	20231211	2600	16.73	20240805	2.61	N	001790	500	448 억		1960015	N	N	1247	N	00	N
70	20240820	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	10	2	0.33	212752785	70776	53.66	3000	3015	2995	3900	2100	3000	3006.00	2.19	0	3204	3033	3016	3003	2986	2973	3025	2995	448	900	500	2220	5	1	89696580	2700	8.88	0.52	12	0.08	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.61	N	001790	500	448 억		1960015	N	N	1247	N	00	N
71	20240820	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	5	2	0.17	147012355	48935	37.10	3000	3015	2995	3900	2100	3000	3004.24	2.19	0	1831	3033	3016	3003	2986	2973	3025	2995	448	900	500	2220	5	1	89696580	2695	8.86	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.61	N	001790	500	448 억		1960015	N	N	1247	N	00	N
72	20240820	100125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	10	2	0.33	72656210	24173	18.33	3000	3015	2995	3900	2100	3000	3005.68	2.19	0	2202	3033	3016	3003	2986	2973	3025	2995	448	900	500	2220	5	1	89696580	2700	8.88	0.52	12	0.03	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.61	N	001790	500	448 억		1960015	N	N	1247	N	00	N
73	20240820	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	0	3	0.00	7263000	2421	1.84	3000	3000	3000	3900	2100	3000	3000.00	2.19	0	-161	3033	3016	3003	2986	2973	3025	2995	448	900	500	2220	5	1	89696580	2691	8.85	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.61	N	001790	500	448 억		1960015	N	N	1247	N	00	N
74	20240819	160123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	5	2	0.17	394693630	131619	82.98	2995	3020	2990	3890	2100	2995	2998.76	2.20	0	-12604	3038	3016	3003	2981	2968	3010	2975	448	895	500	2210	5	1	89696580	2691	8.85	0.52	12	0.15	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.60	N	001790	500	448 억		1972622	N	N	1247	N	00	N
75	20240819	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	5	2	0.17	369963680	123375	77.78	2995	3020	2990	3890	2100	2995	2998.69	2.20	0	-12683	3038	3016	3003	2981	2968	3010	2975	448	895	500	2210	5	1	89696580	2691	8.85	0.52	12	0.14	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.60	N	001790	500	448 억		1972622	N	N	669	N	00	N
76	20240819	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	5	2	0.17	261790835	87314	55.05	2995	3020	2990	3890	2100	2995	2998.27	2.20	0	-10787	3038	3016	3003	2981	2968	3010	2975	448	895	500	2210	5	1	89696580	2691	8.85	0.52	12	0.10	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.60	N	001790	500	448 억		1972622	N	N	669	N	00	N
77	20240819	130125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	0	3	0.00	205731310	68611	43.25	2995	3020	2990	3890	2100	2995	2998.52	2.20	0	-9808	3038	3016	3003	2981	2968	3010	2975	448	895	500	2210	5	1	89696580	2686	8.83	0.52	12	0.08	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.60	N	001790	500	448 억		1972622	N	N	669	N	00	N
78	20240819	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	0	3	0.00	175288505	58450	36.85	2995	3020	2990	3890	2100	2995	2998.95	2.20	0	-9502	3038	3016	3003	2981	2968	3010	2975	448	895	500	2210	5	1	89696580	2686	8.83	0.52	12	0.07	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.60	N	001790	500	448 억		1972622	N	N	669	N	00	N
79	20240819	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2990	-5	5	-0.17	147375370	49124	30.97	2995	3020	2990	3890	2100	2995	3000.07	2.20	0	-9779	3038	3016	3003	2981	2968	3010	2975	448	895	500	2210	5	1	89696580	2682	8.82	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.60	N	001790	500	448 억		1972622	N	N	669	N	00	N
80	20240819	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	5	2	0.17	91653975	30506	19.23	2995	3020	2995	3890	2100	2995	3004.46	2.20	0	-5275	3038	3016	3003	2981	2968	3010	2975	448	895	500	2210	5	1	89696580	2691	8.85	0.52	12	0.03	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.60	N	001790	500	448 억		1972622	N	N	669	N	00	N
81	20240819	090123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	0	3	0.00	9436725	3150	1.99	2995	3010	2995	3890	2100	2995	2995.79	2.20	0	-1661	3038	3016	3003	2981	2968	3010	2975	448	895	500	2210	5	1	89696580	2686	8.83	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.60	N	001790	500	448 억		1972622	N	N	669	N	00	N
82	20240816	160123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	-15	5	-0.50	475542785	158426	95.18	3020	3025	2990	3910	2110	3010	3001.72	2.26	0	-51131	3043	3026	3003	2986	2963	3035	2995	448	900	500	2220	5	1	89696580	2686	8.83	0.52	12	0.18	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.62	N	001790	500	448 억		2023078	N	N	669	N	00	N
83	20240816	150123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-5	5	-0.17	443250935	147646	88.70	3020	3025	2990	3910	2110	3010	3002.12	2.26	0	-51224	3043	3026	3003	2986	2963	3035	2995	448	900	500	2220	5	1	89696580	2695	8.86	0.52	12	0.16	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.62	N	001790	500	448 억		2023078	N	N	320	N	00	N
84	20240816	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	0	3	0.00	339324060	113068	67.93	3020	3025	2990	3910	2110	3010	3001.06	2.26	0	-45873	3043	3026	3003	2986	2963	3035	2995	448	900	500	2220	5	1	89696580	2700	8.88	0.52	12	0.13	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.62	N	001790	500	448 억		2023078	N	N	320	N	00	N
85	20240816	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-10	5	-0.33	304626225	101518	60.99	3020	3025	2990	3910	2110	3010	3000.71	2.26	0	-43839	3043	3026	3003	2986	2963	3035	2995	448	900	500	2220	5	1	89696580	2691	8.85	0.52	12	0.11	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.62	N	001790	500	448 억		2023078	N	N	320	N	00	N
86	20240816	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-10	5	-0.33	276591700	92180	55.38	3020	3025	2990	3910	2110	3010	3000.56	2.26	0	-42365	3043	3026	3003	2986	2963	3035	2995	448	900	500	2220	5	1	89696580	2691	8.85	0.52	12	0.10	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.62	N	001790	500	448 억		2023078	N	N	320	N	00	N
87	20240816	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-10	5	-0.33	254844025	84922	51.02	3020	3025	2990	3910	2110	3010	3000.92	2.26	0	-39432	3043	3026	3003	2986	2963	3035	2995	448	900	500	2220	5	1	89696580	2691	8.85	0.52	12	0.09	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.62	N	001790	500	448 억		2023078	N	N	320	N	00	N
88	20240816	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-5	5	-0.17	142562855	47426	28.49	3020	3025	2995	3910	2110	3010	3006.01	2.26	0	-31346	3043	3026	3003	2986	2963	3035	2995	448	900	500	2220	5	1	89696580	2695	8.86	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.62	N	001790	500	448 억		2023078	N	N	320	N	00	N
89	20240816	090124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	15	2	0.50	1766695	585	0.35	3020	3025	3020	3910	2110	3010	3020.01	2.26	0	-29	3043	3026	3003	2986	2963	3035	2995	448	900	500	2220	5	1	89696580	2713	8.92	0.52	12	0.00	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.62	N	001790	500	448 억		2023078	N	N	320	N	00	N
90	20240814	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	35	2	1.18	498085240	165995	78.39	3000	3020	2980	3865	2085	2975	3000.57	2.21	0	42906	3025	3000	2975	2950	2925	2987	2937	448	890	500	2200	5	1	89696580	2700	8.88	0.52	12	0.19	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.60	N	001790	500	448 억		1979405	N	N	320	N	00	N
91	20240814	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	35	2	1.18	481473920	160464	75.78	3000	3020	2980	3865	2085	2975	3000.51	2.21	0	42797	3025	3000	2975	2950	2925	2987	2937	448	890	500	2200	5	1	89696580	2700	8.88	0.52	12	0.18	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.60	N	001790	500	448 억		1979405	N	N	1030	N	00	N
92	20240814	140125	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	20	2	0.67	420640160	140210	66.22	3000	3020	2980	3865	2085	2975	3000.07	2.21	0	43511	3025	3000	2975	2950	2925	2987	2937	448	890	500	2200	5	1	89696580	2686	8.83	0.52	12	0.16	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.60	N	001790	500	448 억		1979405	N	N	1030	N	00	N
93	20240814	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	25	2	0.84	403378515	134458	63.50	3000	3020	2980	3865	2085	2975	3000.03	2.21	0	39903	3025	3000	2975	2950	2925	2987	2937	448	890	500	2200	5	1	89696580	2691	8.85	0.52	12	0.15	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.60	N	001790	500	448 억		1979405	N	N	1030	N	00	N
94	20240814	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	35	2	1.18	317611445	105968	50.05	3000	3020	2980	3865	2085	2975	2997.24	2.21	0	29630	3025	3000	2975	2950	2925	2987	2937	448	890	500	2200	5	1	89696580	2700	8.88	0.52	12	0.12	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.60	N	001790	500	448 억		1979405	N	N	1030	N	00	N
95	20240814	110124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2990	15	2	0.50	176140010	58855	27.80	3000	3010	2980	3865	2085	2975	2992.78	2.21	0	15716	3025	3000	2975	2950	2925	2987	2937	448	890	500	2200	5	1	89696580	2682	8.82	0.52	12	0.07	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.60	N	001790	500	448 억		1979405	N	N	1030	N	00	N
96	20240814	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2985	10	2	0.34	130664590	43640	20.61	3000	3010	2980	3865	2085	2975	2994.15	2.21	0	12338	3025	3000	2975	2950	2925	2987	2937	448	890	500	2200	5	1	89696580	2677	8.81	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.60	N	001790	500	448 억		1979405	N	N	1030	N	00	N
97	20240814	090137	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	25	2	0.84	2507000	836	0.39	3000	3000	2995	3865	2085	2975	2998.80	2.21	0	-280	3025	3000	2975	2950	2925	2987	2937	448	890	500	2200	5	1	89696580	2691	8.85	0.52	12	0.00	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.60	N	001790	500	448 억		1979405	N	N	1030	N	00	N
98	20240813	160124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2975	-10	5	-0.34	624618430	210037	148.08	3000	3000	2950	3880	2090	2985	2973.85	2.24	0	-31452	3048	3016	2998	2966	2948	3007	2957	448	895	500	2200	5	1	89696580	2668	8.78	0.52	12	0.23	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.63	N	001790	500	448 억		2007943	N	N	1030	N	00	N
99	20240813	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2985	0	3	0.00	601380385	202232	142.58	3000	3000	2950	3880	2090	2985	2973.72	2.24	0	-29864	3048	3016	2998	2966	2948	3007	2957	448	895	500	2200	5	1	89696580	2677	8.81	0.52	12	0.23	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.63	N	001790	500	448 억		2007943	N	N	882	N	00	N
100	20240813	140123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2965	-20	5	-0.67	455204820	153073	107.92	3000	3000	2950	3880	2090	2985	2973.78	2.24	0	-33372	3048	3016	2998	2966	2948	3007	2957	448	895	500	2200	5	1	89696580	2660	8.75	0.51	12	0.17	339.00	5764.00	3775	20231211	-21.46	2600	20240805	14.04	3570	-16.95	20240617	2600	14.04	20240805	3775	-21.46	20231211	2600	14.04	20240805	2.63	N	001790	500	448 억		2007943	N	N	882	N	00	N
101	20240813	130123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2970	-15	5	-0.50	409207410	137547	96.97	3000	3000	2950	3880	2090	2985	2975.04	2.24	0	-36503	3048	3016	2998	2966	2948	3007	2957	448	895	500	2200	5	1	89696580	2664	8.76	0.52	12	0.15	339.00	5764.00	3775	20231211	-21.32	2600	20240805	14.23	3570	-16.81	20240617	2600	14.23	20240805	3775	-21.32	20231211	2600	14.23	20240805	2.63	N	001790	500	448 억		2007943	N	N	882	N	00	N
102	20240813	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2980	-5	5	-0.17	328607680	110369	77.81	3000	3000	2960	3880	2090	2985	2977.35	2.24	0	-36828	3048	3016	2998	2966	2948	3007	2957	448	895	500	2200	5	1	89696580	2673	8.79	0.52	12	0.12	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.63	N	001790	500	448 억		2007943	N	N	882	N	00	N
103	20240813	110123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2990	5	2	0.17	275981590	92666	65.33	3000	3000	2960	3880	2090	2985	2978.24	2.24	0	-25011	3048	3016	2998	2966	2948	3007	2957	448	895	500	2200	5	1	89696580	2682	8.82	0.52	12	0.10	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.63	N	001790	500	448 억		2007943	N	N	882	N	00	N
104	20240813	100123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2980	-5	5	-0.17	219767015	73820	52.05	3000	3000	2960	3880	2090	2985	2977.07	2.24	0	-21981	3048	3016	2998	2966	2948	3007	2957	448	895	500	2200	5	1	89696580	2673	8.79	0.52	12	0.08	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.63	N	001790	500	448 억		2007943	N	N	882	N	00	N
105	20240813	090123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	15	2	0.50	24413125	8170	5.76	3000	3000	2980	3880	2090	2985	2988.14	2.24	0	-7452	3048	3016	2998	2966	2948	3007	2957	448	895	500	2200	5	1	89696580	2691	8.85	0.52	12	0.01	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.63	N	001790	500	448 억		2007943	N	N	882	N	00	N
106	20240812	160123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2985	-35	5	-1.16	419521775	139798	61.45	3025	3030	2980	3925	2115	3020	3000.79	2.25	0	-6877	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2677	8.81	0.52	12	0.16	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.56	N	001790	500	448 억		2014502	N	N	882	N	00	N
107	20240812	150124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2985	-35	5	-1.16	387183075	128970	56.69	3025	3030	2980	3925	2115	3020	3001.98	2.25	0	-5082	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2677	8.81	0.52	12	0.14	339.00	5764.00	3775	20231211	-20.93	2600	20240805	14.81	3570	-16.39	20240617	2600	14.81	20240805	3775	-20.93	20231211	2600	14.81	20240805	2.56	N	001790	500	448 억		2014502	N	N	0	N	00	N
108	20240812	140123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-20	5	-0.66	302553095	100655	44.24	3025	3030	2980	3925	2115	3020	3005.71	2.25	0	-4597	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2691	8.85	0.52	12	0.11	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.56	N	001790	500	448 억		2014502	N	N	0	N	00	N
109	20240812	130123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-20	5	-0.66	271381990	90247	39.67	3025	3030	2980	3925	2115	3020	3006.96	2.25	0	-3410	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2691	8.85	0.52	12	0.10	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.56	N	001790	500	448 억		2014502	N	N	0	N	00	N
110	20240812	120123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-20	5	-0.66	257627890	85658	37.65	3025	3030	2980	3925	2115	3020	3007.49	2.25	0	-3276	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2691	8.85	0.52	12	0.10	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.56	N	001790	500	448 억		2014502	N	N	0	N	00	N
111	20240812	110122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3005	-15	5	-0.50	248814065	82720	36.36	3025	3030	2980	3925	2115	3020	3007.76	2.25	0	-3948	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2695	8.86	0.52	12	0.09	339.00	5764.00	3775	20231211	-20.40	2600	20240805	15.58	3570	-15.83	20240617	2600	15.58	20240805	3775	-20.40	20231211	2600	15.58	20240805	2.56	N	001790	500	448 억		2014502	N	N	0	N	00	N
112	20240812	100123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-10	5	-0.33	145952255	48385	21.27	3025	3030	3000	3925	2115	3020	3016.41	2.25	0	-1642	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2700	8.88	0.52	12	0.05	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.56	N	001790	500	448 억		2014502	N	N	0	N	00	N
113	20240812	090122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	0	3	0.00	24825250	8209	3.61	3025	3025	3020	3925	2115	3020	3024.70	2.25	0	-2103	3053	3036	3023	3006	2993	3035	3005	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.01	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.56	N	001790	500	448 억		2014502	N	N	0	N	00	N
114	20240809	160123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	40	2	1.34	686079810	226798	70.36	3020	3040	3010	3870	2090	2980	3025.07	2.22	0	16867	3106	3042	2996	2932	2886	3020	2910	448	890	500	2200	5	1	89696580	2709	8.91	0.52	12	0.25	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.60	N	001790	500	448 억		1993540	N	N	294	N	00	N
115	20240809	150123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3035	55	2	1.85	637325310	210673	65.36	3020	3040	3010	3870	2090	2980	3025.19	2.22	0	16572	3106	3042	2996	2932	2886	3020	2910	448	890	500	2200	5	1	89696580	2722	8.95	0.53	12	0.23	339.00	5764.00	3775	20231211	-19.60	2600	20240805	16.73	3570	-14.99	20240617	2600	16.73	20240805	3775	-19.60	20231211	2600	16.73	20240805	2.60	N	001790	500	448 억		1993540	N	N	294	N	00	N
116	20240809	140124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	30	2	1.01	459328335	151840	47.11	3020	3040	3010	3870	2090	2980	3025.08	2.22	0	16650	3106	3042	2996	2932	2886	3020	2910	448	890	500	2200	5	1	89696580	2700	8.88	0.52	12	0.17	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.60	N	001790	500	448 억		1993540	N	N	294	N	00	N
117	20240809	130124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	40	2	1.34	394120835	130213	40.40	3020	3040	3010	3870	2090	2980	3026.74	2.22	0	19775	3106	3042	2996	2932	2886	3020	2910	448	890	500	2200	5	1	89696580	2709	8.91	0.52	12	0.15	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.60	N	001790	500	448 억		1993540	N	N	294	N	00	N
118	20240809	120123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	45	2	1.51	349984255	115623	35.87	3020	3040	3010	3870	2090	2980	3026.94	2.22	0	21075	3106	3042	2996	2932	2886	3020	2910	448	890	500	2200	5	1	89696580	2713	8.92	0.52	12	0.13	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.60	N	001790	500	448 억		1993540	N	N	294	N	00	N
119	20240809	110122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	45	2	1.51	330692320	109237	33.89	3020	3040	3010	3870	2090	2980	3027.29	2.22	0	21239	3106	3042	2996	2932	2886	3020	2910	448	890	500	2200	5	1	89696580	2713	8.92	0.52	12	0.12	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.60	N	001790	500	448 억		1993540	N	N	294	N	00	N
120	20240809	100124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3030	50	2	1.68	216373965	71561	22.20	3020	3040	3010	3870	2090	2980	3023.63	2.22	0	661	3106	3042	2996	2932	2886	3020	2910	448	890	500	2200	5	1	89696580	2718	8.94	0.53	12	0.08	339.00	5764.00	3775	20231211	-19.74	2600	20240805	16.54	3570	-15.13	20240617	2600	16.54	20240805	3775	-19.74	20231211	2600	16.54	20240805	2.60	N	001790	500	448 억		1993540	N	N	294	N	00	N
121	20240809	090123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	45	2	1.51	54745380	18129	5.62	3020	3025	3015	3870	2090	2980	3019.77	2.22	0	581	3106	3042	2996	2932	2886	3020	2910	448	890	500	2200	5	1	89696580	2713	8.92	0.52	12	0.02	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.60	N	001790	500	448 억		1993540	N	N	294	N	00	N
122	20240808	160123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2980	-45	5	-1.49	965513340	321627	104.84	3050	3060	2950	3930	2120	3025	3001.97	2.34	0	-102951	3145	3085	2965	2905	2785	3115	2935	448	905	500	2230	5	1	89696580	2673	8.79	0.52	12	0.36	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.55	N	001790	500	448 억		2102033	N	N	294	N	00	N
123	20240808	150122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2990	-35	5	-1.16	878990850	292621	95.39	3050	3060	2950	3930	2120	3025	3003.85	2.34	0	-95759	3145	3085	2965	2905	2785	3115	2935	448	905	500	2230	5	1	89696580	2682	8.82	0.52	12	0.33	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.55	N	001790	500	448 억		2102033	N	N	0	N	00	N
124	20240808	140123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	-30	5	-0.99	841505745	280102	91.31	3050	3060	2950	3930	2120	3025	3004.28	2.34	0	-93941	3145	3085	2965	2905	2785	3115	2935	448	905	500	2230	5	1	89696580	2686	8.83	0.52	12	0.31	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.55	N	001790	500	448 억		2102033	N	N	0	N	00	N
125	20240808	130123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2990	-35	5	-1.16	778437980	259017	84.43	3050	3060	2950	3930	2120	3025	3005.35	2.34	0	-87286	3145	3085	2965	2905	2785	3115	2935	448	905	500	2230	5	1	89696580	2682	8.82	0.52	12	0.29	339.00	5764.00	3775	20231211	-20.79	2600	20240805	15.00	3570	-16.25	20240617	2600	15.00	20240805	3775	-20.79	20231211	2600	15.00	20240805	2.55	N	001790	500	448 억		2102033	N	N	0	N	00	N
126	20240808	120124	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2975	-50	5	-1.65	708823635	235718	76.84	3050	3060	2950	3930	2120	3025	3007.08	2.34	0	-82764	3145	3085	2965	2905	2785	3115	2935	448	905	500	2230	5	1	89696580	2668	8.78	0.52	12	0.26	339.00	5764.00	3775	20231211	-21.19	2600	20240805	14.42	3570	-16.67	20240617	2600	14.42	20240805	3775	-21.19	20231211	2600	14.42	20240805	2.55	N	001790	500	448 억		2102033	N	N	0	N	00	N
127	20240808	110123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3000	-25	5	-0.83	626655365	208238	67.88	3050	3060	2950	3930	2120	3025	3009.32	2.34	0	-77385	3145	3085	2965	2905	2785	3115	2935	448	905	500	2230	5	1	89696580	2691	8.85	0.52	12	0.23	339.00	5764.00	3775	20231211	-20.53	2600	20240805	15.38	3570	-15.97	20240617	2600	15.38	20240805	3775	-20.53	20231211	2600	15.38	20240805	2.55	N	001790	500	448 억		2102033	N	N	0	N	00	N
128	20240808	100122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2980	-45	5	-1.49	520957565	172928	56.37	3050	3060	2950	3930	2120	3025	3012.57	2.34	0	-63323	3145	3085	2965	2905	2785	3115	2935	448	905	500	2230	5	1	89696580	2673	8.79	0.52	12	0.19	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.55	N	001790	500	448 억		2102033	N	N	0	N	00	N
129	20240808	090122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	-5	5	-0.17	70452005	23161	7.55	3050	3050	3020	3930	2120	3025	3041.84	2.34	0	-12870	3145	3085	2965	2905	2785	3115	2935	448	905	500	2230	5	1	89696580	2709	8.91	0.52	12	0.03	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.55	N	001790	500	448 억		2102033	N	N	0	N	00	N
130	20240807	160121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3025	155	2	5.40	870452965	292385	41.98	2845	3025	2845	3730	2010	2870	2977.73	2.28	0	54279	2990	2930	2835	2775	2680	2960	2805	448	860	500	2120	5	1	89696580	2713	8.92	0.52	12	0.33	339.00	5764.00	3775	20231211	-19.87	2600	20240805	16.35	3570	-15.27	20240617	2600	16.35	20240805	3775	-19.87	20231211	2600	16.35	20240805	2.71	N	001790	500	448 억		2045224	N	N	0	N	00	N
131	20240807	150122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	140	2	4.88	736428475	247783	35.58	2845	3025	2845	3730	2010	2870	2972.80	2.28	0	43142	2990	2930	2835	2775	2680	2960	2805	448	860	500	2120	5	1	89696580	2700	8.88	0.52	12	0.28	339.00	5764.00	3775	20231211	-20.26	2600	20240805	15.77	3570	-15.69	20240617	2600	15.77	20240805	3775	-20.26	20231211	2600	15.77	20240805	2.71	N	001790	500	448 억		2045224	N	N	0	N	00	N
132	20240807	140123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3020	150	2	5.23	598945670	202164	29.03	2845	3020	2845	3730	2010	2870	2963.49	2.28	0	41397	2990	2930	2835	2775	2680	2960	2805	448	860	500	2120	5	1	89696580	2709	8.91	0.52	12	0.23	339.00	5764.00	3775	20231211	-20.00	2600	20240805	16.15	3570	-15.41	20240617	2600	16.15	20240805	3775	-20.00	20231211	2600	16.15	20240805	2.71	N	001790	500	448 억		2045224	N	N	0	N	00	N
133	20240807	130123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2995	125	2	4.36	440519830	149493	21.46	2845	2995	2845	3730	2010	2870	2947.67	2.28	0	34916	2990	2930	2835	2775	2680	2960	2805	448	860	500	2120	5	1	89696580	2686	8.83	0.52	12	0.17	339.00	5764.00	3775	20231211	-20.66	2600	20240805	15.19	3570	-16.11	20240617	2600	15.19	20240805	3775	-20.66	20231211	2600	15.19	20240805	2.71	N	001790	500	448 억		2045224	N	N	0	N	00	N
134	20240807	120123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2980	110	2	3.83	374969730	127531	18.31	2845	2995	2845	3730	2010	2870	2941.21	2.28	0	32734	2990	2930	2835	2775	2680	2960	2805	448	860	500	2120	5	1	89696580	2673	8.79	0.52	12	0.14	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.71	N	001790	500	448 억		2045224	N	N	0	N	00	N
135	20240807	110123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2980	110	2	3.83	309058420	105389	15.13	2845	2995	2845	3730	2010	2870	2933.61	2.28	0	27053	2990	2930	2835	2775	2680	2960	2805	448	860	500	2120	5	1	89696580	2673	8.79	0.52	12	0.12	339.00	5764.00	3775	20231211	-21.06	2600	20240805	14.62	3570	-16.53	20240617	2600	14.62	20240805	3775	-21.06	20231211	2600	14.62	20240805	2.71	N	001790	500	448 억		2045224	N	N	0	N	00	N
136	20240807	100122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2950	80	2	2.79	166927730	57496	8.25	2845	2960	2845	3730	2010	2870	2904.34	2.28	0	19134	2990	2930	2835	2775	2680	2960	2805	448	860	500	2120	5	1	89696580	2646	8.70	0.51	12	0.06	339.00	5764.00	3775	20231211	-21.85	2600	20240805	13.46	3570	-17.37	20240617	2600	13.46	20240805	3775	-21.85	20231211	2600	13.46	20240805	2.71	N	001790	500	448 억		2045224	N	N	0	N	00	N
137	20240807	090123	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2870	0	3	0.00	31455355	11010	1.58	2845	2870	2845	3730	2010	2870	2854.50	2.28	0	2577	2990	2930	2835	2775	2680	2960	2805	448	860	500	2120	5	1	89696580	2574	8.47	0.50	12	0.01	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.71	N	001790	500	448 억		2045224	N	N	0	N	00	N
138	20240806	160121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2870	110	2	3.99	1966188265	693866	39.93	2760	2895	2740	3585	1935	2760	2834.00	2.10	0	159117	3226	2992	2796	2562	2366	2895	2465	448	825	500	2040	5	1	89696580	2574	8.47	0.50	12	0.77	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.74	N	001790	500	448 억		1881327	N	N	1472	N	00	N
139	20240806	150122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2885	125	2	4.53	1909396505	674122	38.79	2760	2895	2740	3585	1935	2760	2832.76	2.10	0	151691	3226	2992	2796	2562	2366	2895	2465	448	825	500	2040	5	1	89696580	2588	8.51	0.50	12	0.75	339.00	5764.00	3775	20231211	-23.58	2600	20240805	10.96	3570	-19.19	20240617	2600	10.96	20240805	3775	-23.58	20231211	2600	10.96	20240805	2.74	N	001790	500	448 억		1881327	N	N	1472	N	00	N
140	20240806	140122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2845	85	2	3.08	1821021865	643323	37.02	2760	2895	2740	3585	1935	2760	2831.00	2.10	0	147309	3226	2992	2796	2562	2366	2895	2465	448	825	500	2040	5	1	89696580	2552	8.39	0.49	12	0.72	339.00	5764.00	3775	20231211	-24.64	2600	20240805	9.42	3570	-20.31	20240617	2600	9.42	20240805	3775	-24.64	20231211	2600	9.42	20240805	2.74	N	001790	500	448 억		1881327	N	N	1472	N	00	N
141	20240806	130122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2870	110	2	3.99	1767806225	624657	35.95	2760	2895	2740	3585	1935	2760	2830.40	2.10	0	151459	3226	2992	2796	2562	2366	2895	2465	448	825	500	2040	5	1	89696580	2574	8.47	0.50	12	0.70	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.74	N	001790	500	448 억		1881327	N	N	1472	N	00	N
142	20240806	120121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2840	80	2	2.90	1700258215	600962	34.58	2760	2895	2740	3585	1935	2760	2829.59	2.10	0	146423	3226	2992	2796	2562	2366	2895	2465	448	825	500	2040	5	1	89696580	2547	8.38	0.49	12	0.67	339.00	5764.00	3775	20231211	-24.77	2600	20240805	9.23	3570	-20.45	20240617	2600	9.23	20240805	3775	-24.77	20231211	2600	9.23	20240805	2.74	N	001790	500	448 억		1881327	N	N	1472	N	00	N
143	20240806	110122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2825	65	2	2.36	1545762490	546582	31.45	2760	2895	2740	3585	1935	2760	2828.45	2.10	0	117335	3226	2992	2796	2562	2366	2895	2465	448	825	500	2040	5	1	89696580	2534	8.33	0.49	12	0.61	339.00	5764.00	3775	20231211	-25.17	2600	20240805	8.65	3570	-20.87	20240617	2600	8.65	20240805	3775	-25.17	20231211	2600	8.65	20240805	2.74	N	001790	500	448 억		1881327	N	N	1472	N	00	N
144	20240806	100122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2870	110	2	3.99	1072228840	379884	21.86	2760	2880	2740	3585	1935	2760	2823.04	2.10	0	88301	3226	2992	2796	2562	2366	2895	2465	448	825	500	2040	5	1	89696580	2574	8.47	0.50	12	0.42	339.00	5764.00	3775	20231211	-23.97	2600	20240805	10.38	3570	-19.61	20240617	2600	10.38	20240805	3775	-23.97	20231211	2600	10.38	20240805	2.74	N	001790	500	448 억		1881327	N	N	1472	N	00	N
145	20240806	090121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2780	20	2	0.72	103947635	37645	2.17	2760	2780	2740	3585	1935	2760	2761.38	2.10	0	7096	3226	2992	2796	2562	2366	2895	2465	448	825	500	2040	5	1	89696580	2494	8.20	0.48	12	0.04	339.00	5764.00	3775	20231211	-26.36	2600	20240805	6.92	3570	-22.13	20240617	2600	6.92	20240805	3775	-26.36	20231211	2600	6.92	20240805	2.74	N	001790	500	448 억		1881327	N	N	1472	N	00	N
146	20240805	160121	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2760	-300	5	-9.80	4849831395	1702404	546.92	3030	3030	2600	3975	2145	3060	2846.30	2.14	0	-36498	3126	3092	3066	3032	3006	3080	3020	448	915	500	2260	5	1	89696580	2476	8.14	0.48	12	1.90	339.00	5764.00	3775	20231211	-26.89	2600	20240805	6.15	3570	-22.69	20240617	2600	6.15	20240805	3775	-26.89	20231211	2600	6.15	20240805	2.72	N	001790	500	448 억		1921185	N	N	1472	N	00	N
147	20240805	150122	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	2715	-345	5	-11.27	4552466415	1592659	511.66	3030	3030	2600	3975	2145	3060	2855.77	2.14	0	-53162	3126	3092	3066	3032	3006	3080	3020	448	915	500	2260	5	1	89696580	2435	8.01	0.47	12	1.78	339.00	5764.00	3775	20231211	-28.08	2600	20240805	4.42	3570	-23.95	20240617	2600	4.42	20240805	3775	-28.08	20231211	2600	4.42	20240805	2.72	N	001790	500	448 억		1921185	N	N	626	N	00	N
148	20240805	140121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2800	-260	5	-8.50	3849342220	1335098	428.92	3030	3030	2795	3975	2145	3060	2880.43	2.14	0	-111030	3126	3092	3066	3032	3006	3080	3020	448	915	500	2260	5	1	89696580	2512	8.26	0.49	12	1.49	339.00	5764.00	3775	20231211	-25.83	2755	20230817	1.63	3570	-21.57	20240617	2795	0.18	20240805	3775	-25.83	20231211	2755	1.63	20230817	2.72	N	001790	500	448 억		1921185	N	N	626	N	00	N
149	20240805	130121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2865	-195	5	-6.37	2266810530	775129	249.02	3030	3030	2855	3975	2145	3060	2920.74	2.14	0	-133931	3126	3092	3066	3032	3006	3080	3020	448	915	500	2260	5	1	89696580	2570	8.45	0.50	12	0.86	339.00	5764.00	3775	20231211	-24.11	2755	20230817	3.99	3570	-19.75	20240617	2855	0.35	20240805	3775	-24.11	20231211	2755	3.99	20230817	2.72	N	001790	500	448 억		1921185	N	N	626	N	00	N
150	20240805	120122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2875	-185	5	-6.05	1871885230	637272	204.73	3030	3030	2865	3975	2145	3060	2933.26	2.14	0	-91190	3126	3092	3066	3032	3006	3080	3020	448	915	500	2260	5	1	89696580	2579	8.48	0.50	12	0.71	339.00	5764.00	3775	20231211	-23.84	2755	20230817	4.36	3570	-19.47	20240617	2865	0.35	20240805	3775	-23.84	20231211	2755	4.36	20230817	2.72	N	001790	500	448 억		1921185	N	N	626	N	00	N
151	20240805	110121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2905	-155	5	-5.07	1436666420	486404	156.26	3030	3030	2900	3975	2145	3060	2948.96	2.14	0	-65935	3126	3092	3066	3032	3006	3080	3020	448	915	500	2260	5	1	89696580	2606	8.57	0.50	12	0.54	339.00	5764.00	3775	20231211	-23.05	2755	20230817	5.44	3570	-18.63	20240617	2900	0.17	20240805	3775	-23.05	20231211	2755	5.44	20230817	2.72	N	001790	500	448 억		1921185	N	N	626	N	00	N
152	20240805	100122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	2955	-105	5	-3.43	759374130	254422	81.74	3030	3030	2935	3975	2145	3060	2978.09	2.14	0	-52311	3126	3092	3066	3032	3006	3080	3020	448	915	500	2260	5	1	89696580	2651	8.72	0.51	12	0.28	339.00	5764.00	3775	20231211	-21.72	2755	20230817	7.26	3570	-17.23	20240617	2935	0.68	20240805	3775	-21.72	20231211	2755	7.26	20230817	2.72	N	001790	500	448 억		1921185	N	N	626	N	00	N
153	20240805	090120	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3010	-50	5	-1.63	86104500	28237	9.07	3030	3030	3005	3975	2145	3060	3020.95	2.14	0	-2910	3126	3092	3066	3032	3006	3080	3020	448	915	500	2260	5	1	89696580	2700	8.88	0.52	12	0.03	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	2.72	N	001790	500	448 억		1921185	N	N	626	N	00	N
154	20240802	160121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	-45	5	-1.45	942313195	307657	124.39	3080	3100	3040	4035	2175	3105	3062.87	2.17	0	-22318	3135	3120	3100	3085	3065	3127	3092	448	930	500	2290	5	1	89696580	2745	9.03	0.53	12	0.34	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	2.75	N	001790	500	448 억		1944288	N	N	626	N	00	N
155	20240802	150120	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3045	-60	5	-1.93	902644125	294651	119.13	3080	3100	3040	4035	2175	3105	3063.43	2.17	0	-20712	3135	3120	3100	3085	3065	3127	3092	448	930	500	2290	5	1	89696580	2731	8.98	0.53	12	0.33	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	2.75	N	001790	500	448 억		1944288	N	N	5991	N	00	N
156	20240802	140120	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3060	-45	5	-1.45	783480845	255504	103.30	3080	3100	3045	4035	2175	3105	3066.41	2.17	0	-10423	3135	3120	3100	3085	3065	3127	3092	448	930	500	2290	5	1	89696580	2745	9.03	0.53	12	0.28	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	2.75	N	001790	500	448 억		1944288	N	N	5991	N	00	N
157	20240802	130121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3055	-50	5	-1.61	758139075	247210	99.95	3080	3100	3045	4035	2175	3105	3066.78	2.17	0	-8382	3135	3120	3100	3085	3065	3127	3092	448	930	500	2290	5	1	89696580	2740	9.01	0.53	12	0.28	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	2.75	N	001790	500	448 억		1944288	N	N	5991	N	00	N
158	20240802	120122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	-40	5	-1.29	571867375	186132	75.25	3080	3100	3055	4035	2175	3105	3072.38	2.17	0	-8333	3135	3120	3100	3085	3065	3127	3092	448	930	500	2290	5	1	89696580	2749	9.04	0.53	12	0.21	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	2.75	N	001790	500	448 억		1944288	N	N	5991	N	00	N
159	20240802	110122	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	-30	5	-0.97	467830115	152223	61.54	3080	3100	3055	4035	2175	3105	3073.32	2.17	0	-2434	3135	3120	3100	3085	3065	3127	3092	448	930	500	2290	5	1	89696580	2758	9.07	0.53	12	0.17	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	2.75	N	001790	500	448 억		1944288	N	N	5991	N	00	N
160	20240802	100120	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3065	-40	5	-1.29	319280010	103875	42.00	3080	3100	3055	4035	2175	3105	3073.69	2.17	0	2157	3135	3120	3100	3085	3065	3127	3092	448	930	500	2290	5	1	89696580	2749	9.04	0.53	12	0.12	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	2.75	N	001790	500	448 억		1944288	N	N	5991	N	00	N
161	20240802	090121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3075	-30	5	-0.97	17802430	5778	2.34	3080	3095	3075	4035	2175	3105	3081.07	2.17	0	-933	3135	3120	3100	3085	3065	3127	3092	448	930	500	2290	5	1	89696580	2758	9.07	0.53	12	0.01	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	2.75	N	001790	500	448 억		1944288	N	N	5991	N	00	N
162	20240801	160120	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3105	25	2	0.81	763355235	246121	103.60	3090	3115	3080	4000	2160	3080	3101.53	2.12	0	44432	3110	3095	3065	3050	3020	3102	3057	448	920	500	2270	5	1	89696580	2785	9.16	0.54	12	0.27	339.00	5764.00	3775	20231211	-17.75	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3775	-17.75	20231211	2755	12.70	20230817	2.73	N	001790	500	448 억		1899829	N	N	5991	N	00	N
163	20240801	150121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3105	25	2	0.81	696698750	224644	94.56	3090	3115	3080	4000	2160	3080	3101.35	2.12	0	49768	3110	3095	3065	3050	3020	3102	3057	448	920	500	2270	5	1	89696580	2785	9.16	0.54	12	0.25	339.00	5764.00	3775	20231211	-17.75	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3775	-17.75	20231211	2755	12.70	20230817	2.73	N	001790	500	448 억		1899829	N	N	0	N	00	N
164	20240801	140121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3115	35	2	1.14	654792830	211142	88.88	3090	3115	3080	4000	2160	3080	3101.20	2.12	0	49753	3110	3095	3065	3050	3020	3102	3057	448	920	500	2270	5	1	89696580	2794	9.19	0.54	12	0.24	339.00	5764.00	3775	20231211	-17.48	2755	20230817	13.07	3570	-12.75	20240617	2975	4.71	20240416	3775	-17.48	20231211	2755	13.07	20230817	2.73	N	001790	500	448 억		1899829	N	N	0	N	00	N
165	20240801	130121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3105	25	2	0.81	521459445	168232	70.82	3090	3115	3080	4000	2160	3080	3099.64	2.12	0	26033	3110	3095	3065	3050	3020	3102	3057	448	920	500	2270	5	1	89696580	2785	9.16	0.54	12	0.19	339.00	5764.00	3775	20231211	-17.75	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3775	-17.75	20231211	2755	12.70	20230817	2.73	N	001790	500	448 억		1899829	N	N	0	N	00	N
166	20240801	120119	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3105	25	2	0.81	491176595	158479	66.71	3090	3115	3080	4000	2160	3080	3099.32	2.12	0	26497	3110	3095	3065	3050	3020	3102	3057	448	920	500	2270	5	1	89696580	2785	9.16	0.54	12	0.18	339.00	5764.00	3775	20231211	-17.75	2755	20230817	12.70	3570	-13.03	20240617	2975	4.37	20240416	3775	-17.75	20231211	2755	12.70	20230817	2.73	N	001790	500	448 억		1899829	N	N	0	N	00	N
167	20240801	110121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3095	15	2	0.49	333612605	107751	45.36	3090	3115	3080	4000	2160	3080	3096.14	2.12	0	17943	3110	3095	3065	3050	3020	3102	3057	448	920	500	2270	5	1	89696580	2776	9.13	0.54	12	0.12	339.00	5764.00	3775	20231211	-18.01	2755	20230817	12.34	3570	-13.31	20240617	2975	4.03	20240416	3775	-18.01	20231211	2755	12.34	20230817	2.73	N	001790	500	448 억		1899829	N	N	0	N	00	N
168	20240801	100121	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3100	20	2	0.65	283759970	91646	38.58	3090	3115	3080	4000	2160	3080	3096.26	2.12	0	16945	3110	3095	3065	3050	3020	3102	3057	448	920	500	2270	5	1	89696580	2781	9.14	0.54	12	0.10	339.00	5764.00	3775	20231211	-17.88	2755	20230817	12.52	3570	-13.17	20240617	2975	4.20	20240416	3775	-17.88	20231211	2755	12.52	20230817	2.73	N	001790	500	448 억		1899829	N	N	0	N	00	N
169	20240801	090120	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	3085	5	2	0.16	11397015	3692	1.55	3090	3090	3080	4000	2160	3080	3086.95	2.12	0	-2202	3110	3095	3065	3050	3020	3102	3057	448	920	500	2270	5	1	89696580	2767	9.10	0.54	12	0.00	339.00	5764.00	3775	20231211	-18.28	2755	20230817	11.98	3570	-13.59	20240617	2975	3.70	20240416	3775	-18.28	20231211	2755	11.98	20230817	2.73	N	001790	500	448 억		1899829	N	N	0	N	00	N