KissMeData/003960/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	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57900	-700	5	-1.19	3024879000	52368	133.80	58300	58700	56800	76100	41100	58600	57761.95	2.51	0	-20679	59533	59066	58333	57866	57133	59300	58100	458	17500	5000	38670	100	1	9164467	5306	5.81	0.86	12	0.57	9962.00	67137.00	109900	20240709	-47.32	25500	20231005	127.06	109900	-47.32	20240709	30300	91.09	20240125	109900	-47.32	20240709	25500	127.06	20231005	2.58	N	003960	5000	458 억		230061	N	N	55	N	00	N
3	20240830	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	-400	5	-0.68	2646104300	45829	117.09	58300	58700	56800	76100	41100	58600	57738.64	2.51	0	-16372	59533	59066	58333	57866	57133	59300	58100	458	17500	5000	38670	100	1	9164467	5334	5.84	0.87	12	0.50	9962.00	67137.00	109900	20240709	-47.04	25500	20231005	128.24	109900	-47.04	20240709	30300	92.08	20240125	109900	-47.04	20240709	25500	128.24	20231005	2.58	N	003960	5000	458 억		230061	N	N	0	N	00	N
4	20240830	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57200	-1400	5	-2.39	2322568500	40229	102.78	58300	58700	56800	76100	41100	58600	57733.69	2.51	0	-14665	59533	59066	58333	57866	57133	59300	58100	458	17500	5000	38670	100	1	9164467	5242	5.74	0.85	12	0.44	9962.00	67137.00	109900	20240709	-47.95	25500	20231005	124.31	109900	-47.95	20240709	30300	88.78	20240125	109900	-47.95	20240709	25500	124.31	20231005	2.58	N	003960	5000	458 억		230061	N	N	0	N	00	N
5	20240830	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57400	-1200	5	-2.05	2039702600	35305	90.20	58300	58700	56800	76100	41100	58600	57773.76	2.51	0	-12379	59533	59066	58333	57866	57133	59300	58100	458	17500	5000	38670	100	1	9164467	5260	5.76	0.85	12	0.39	9962.00	67137.00	109900	20240709	-47.77	25500	20231005	125.10	109900	-47.77	20240709	30300	89.44	20240125	109900	-47.77	20240709	25500	125.10	20231005	2.58	N	003960	5000	458 억		230061	N	N	0	N	00	N
6	20240830	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-1700	5	-2.90	1749847100	30235	77.25	58300	58700	56800	76100	41100	58600	57874.88	2.51	0	-11073	59533	59066	58333	57866	57133	59300	58100	458	17500	5000	38670	100	1	9164467	5215	5.71	0.85	12	0.33	9962.00	67137.00	109900	20240709	-48.23	25500	20231005	123.14	109900	-48.23	20240709	30300	87.79	20240125	109900	-48.23	20240709	25500	123.14	20231005	2.58	N	003960	5000	458 억		230061	N	N	0	N	00	N
7	20240830	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58000	-600	5	-1.02	917870700	15766	40.28	58300	58700	57700	76100	41100	58600	58218.36	2.51	0	-4264	59533	59066	58333	57866	57133	59300	58100	458	17500	5000	38670	100	1	9164467	5315	5.82	0.86	12	0.17	9962.00	67137.00	109900	20240709	-47.22	25500	20231005	127.45	109900	-47.22	20240709	30300	91.42	20240125	109900	-47.22	20240709	25500	127.45	20231005	2.58	N	003960	5000	458 억		230061	N	N	0	N	00	N
8	20240830	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58300	-300	5	-0.51	464801300	7954	20.32	58300	58700	58100	76100	41100	58600	58436.17	2.51	0	-541	59533	59066	58333	57866	57133	59300	58100	458	17500	5000	38670	100	1	9164467	5343	5.85	0.87	12	0.09	9962.00	67137.00	109900	20240709	-46.95	25500	20231005	128.63	109900	-46.95	20240709	30300	92.41	20240125	109900	-46.95	20240709	25500	128.63	20231005	2.58	N	003960	5000	458 억		230061	N	N	0	N	00	N
9	20240830	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	0	3	0.00	27502800	471	1.20	58300	58600	58300	76100	41100	58600	58392.36	2.51	0	1	59533	59066	58333	57866	57133	59300	58100	458	17500	5000	38670	100	1	9164467	5370	5.88	0.87	12	0.01	9962.00	67137.00	109900	20240709	-46.68	25500	20231005	129.80	109900	-46.68	20240709	30300	93.40	20240125	109900	-46.68	20240709	25500	129.80	20231005	2.58	N	003960	5000	458 억		230061	N	N	0	N	00	N
10	20240829	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	-100	5	-0.17	2260282500	38825	60.40	58000	58800	57600	76300	41100	58700	58214.07	2.47	0	3544	60166	59432	58466	57732	56766	59800	58100	458	17600	5000	38740	100	1	9164467	5370	5.88	0.87	12	0.42	9962.00	67137.00	109900	20240709	-46.68	25500	20231005	129.80	109900	-46.68	20240709	30300	93.40	20240125	109900	-46.68	20240709	25500	129.80	20231005	2.60	N	003960	5000	458 억		226443	N	N	58	N	00	N
11	20240829	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	-500	5	-0.85	1965946100	33780	52.55	58000	58800	57600	76300	41100	58700	58198.52	2.47	0	4362	60166	59432	58466	57732	56766	59800	58100	458	17600	5000	38740	100	1	9164467	5334	5.84	0.87	12	0.37	9962.00	67137.00	109900	20240709	-47.04	25500	20231005	128.24	109900	-47.04	20240709	30300	92.08	20240125	109900	-47.04	20240709	25500	128.24	20231005	2.60	N	003960	5000	458 억		226443	N	N	58	N	00	N
12	20240829	140154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	-500	5	-0.85	1812557400	31139	48.45	58000	58800	57600	76300	41100	58700	58208.59	2.47	0	4538	60166	59432	58466	57732	56766	59800	58100	458	17600	5000	38740	100	1	9164467	5334	5.84	0.87	12	0.34	9962.00	67137.00	109900	20240709	-47.04	25500	20231005	128.24	109900	-47.04	20240709	30300	92.08	20240125	109900	-47.04	20240709	25500	128.24	20231005	2.60	N	003960	5000	458 억		226443	N	N	58	N	00	N
13	20240829	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	-500	5	-0.85	1509830700	25921	40.33	58000	58800	57600	76300	41100	58700	58247.39	2.47	0	3646	60166	59432	58466	57732	56766	59800	58100	458	17600	5000	38740	100	1	9164467	5334	5.84	0.87	12	0.28	9962.00	67137.00	109900	20240709	-47.04	25500	20231005	128.24	109900	-47.04	20240709	30300	92.08	20240125	109900	-47.04	20240709	25500	128.24	20231005	2.60	N	003960	5000	458 억		226443	N	N	58	N	00	N
14	20240829	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	-200	5	-0.34	1297751000	22297	34.69	58000	58800	57600	76300	41100	58700	58202.94	2.47	0	3410	60166	59432	58466	57732	56766	59800	58100	458	17600	5000	38740	100	1	9164467	5361	5.87	0.87	12	0.24	9962.00	67137.00	109900	20240709	-46.77	25500	20231005	129.41	109900	-46.77	20240709	30300	93.07	20240125	109900	-46.77	20240709	25500	129.41	20231005	2.60	N	003960	5000	458 억		226443	N	N	58	N	00	N
15	20240829	110154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58100	-600	5	-1.02	986789700	16986	26.43	58000	58700	57600	76300	41100	58700	58094.30	2.47	0	3143	60166	59432	58466	57732	56766	59800	58100	458	17600	5000	38740	100	1	9164467	5325	5.83	0.87	12	0.19	9962.00	67137.00	109900	20240709	-47.13	25500	20231005	127.84	109900	-47.13	20240709	30300	91.75	20240125	109900	-47.13	20240709	25500	127.84	20231005	2.60	N	003960	5000	458 억		226443	N	N	58	N	00	N
16	20240829	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58400	-300	5	-0.51	734761700	12671	19.71	58000	58400	57600	76300	41100	58700	57987.66	2.47	0	1972	60166	59432	58466	57732	56766	59800	58100	458	17600	5000	38740	100	1	9164467	5352	5.86	0.87	12	0.14	9962.00	67137.00	109900	20240709	-46.86	25500	20231005	129.02	109900	-46.86	20240709	30300	92.74	20240125	109900	-46.86	20240709	25500	129.02	20231005	2.60	N	003960	5000	458 억		226443	N	N	58	N	00	N
17	20240829	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57900	-800	5	-1.36	25227100	435	0.68	58000	58400	57900	76300	41100	58700	57993.33	2.47	0	-281	60166	59432	58466	57732	56766	59800	58100	458	17600	5000	38740	100	1	9164467	5306	5.81	0.86	12	0.00	9962.00	67137.00	109900	20240709	-47.32	25500	20231005	127.06	109900	-47.32	20240709	30300	91.09	20240125	109900	-47.32	20240709	25500	127.06	20231005	2.60	N	003960	5000	458 억		226443	N	N	58	N	00	N
18	20240828	160150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58700	400	2	0.69	3755369900	64039	147.15	58500	59200	57500	75700	40900	58300	58641.91	2.43	0	4243	59633	58966	57733	57066	55833	59300	57400	458	17400	5000	38470	100	1	9164467	5380	5.89	0.87	12	0.70	9962.00	67137.00	109900	20240709	-46.59	25500	20231005	130.20	109900	-46.59	20240709	30300	93.73	20240125	109900	-46.59	20240709	25500	130.20	20231005	2.62	N	003960	5000	458 억		222976	N	N	58	N	00	N
19	20240828	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	200	2	0.34	3422775600	58362	134.10	58500	59200	57500	75700	40900	58300	58647.33	2.43	0	5289	59633	58966	57733	57066	55833	59300	57400	458	17400	5000	38470	100	1	9164467	5361	5.87	0.87	12	0.64	9962.00	67137.00	109900	20240709	-46.77	25500	20231005	129.41	109900	-46.77	20240709	30300	93.07	20240125	109900	-46.77	20240709	25500	129.41	20231005	2.62	N	003960	5000	458 억		222976	N	N	29	N	00	N
20	20240828	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	300	2	0.51	2943246000	50172	115.28	58500	59200	57500	75700	40900	58300	58663.12	2.43	0	7995	59633	58966	57733	57066	55833	59300	57400	458	17400	5000	38470	100	1	9164467	5370	5.88	0.87	12	0.55	9962.00	67137.00	109900	20240709	-46.68	25500	20231005	129.80	109900	-46.68	20240709	30300	93.40	20240125	109900	-46.68	20240709	25500	129.80	20231005	2.62	N	003960	5000	458 억		222976	N	N	29	N	00	N
21	20240828	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58700	400	2	0.69	2005830400	34210	78.61	58500	59200	57500	75700	40900	58300	58632.87	2.43	0	3918	59633	58966	57733	57066	55833	59300	57400	458	17400	5000	38470	100	1	9164467	5380	5.89	0.87	12	0.37	9962.00	67137.00	109900	20240709	-46.59	25500	20231005	130.20	109900	-46.59	20240709	30300	93.73	20240125	109900	-46.59	20240709	25500	130.20	20231005	2.62	N	003960	5000	458 억		222976	N	N	29	N	00	N
22	20240828	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58700	400	2	0.69	1739180900	29656	68.14	58500	59200	57500	75700	40900	58300	58645.16	2.43	0	2477	59633	58966	57733	57066	55833	59300	57400	458	17400	5000	38470	100	1	9164467	5380	5.89	0.87	12	0.32	9962.00	67137.00	109900	20240709	-46.59	25500	20231005	130.20	109900	-46.59	20240709	30300	93.73	20240125	109900	-46.59	20240709	25500	130.20	20231005	2.62	N	003960	5000	458 억		222976	N	N	29	N	00	N
23	20240828	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58700	400	2	0.69	1510033700	25750	59.17	58500	59200	57500	75700	40900	58300	58642.09	2.43	0	2667	59633	58966	57733	57066	55833	59300	57400	458	17400	5000	38470	100	1	9164467	5380	5.89	0.87	12	0.28	9962.00	67137.00	109900	20240709	-46.59	25500	20231005	130.20	109900	-46.59	20240709	30300	93.73	20240125	109900	-46.59	20240709	25500	130.20	20231005	2.62	N	003960	5000	458 억		222976	N	N	29	N	00	N
24	20240828	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58700	400	2	0.69	1102964300	18811	43.22	58500	59200	57500	75700	40900	58300	58634.01	2.43	0	2545	59633	58966	57733	57066	55833	59300	57400	458	17400	5000	38470	100	1	9164467	5380	5.89	0.87	12	0.21	9962.00	67137.00	109900	20240709	-46.59	25500	20231005	130.20	109900	-46.59	20240709	30300	93.73	20240125	109900	-46.59	20240709	25500	130.20	20231005	2.62	N	003960	5000	458 억		222976	N	N	29	N	00	N
25	20240828	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57800	-500	5	-0.86	16938700	290	0.67	58500	58500	57800	75700	40900	58300	58409.31	2.43	0	-87	59633	58966	57733	57066	55833	59300	57400	458	17400	5000	38470	100	1	9164467	5297	5.80	0.86	12	0.00	9962.00	67137.00	109900	20240709	-47.41	25500	20231005	126.67	109900	-47.41	20240709	30300	90.76	20240125	109900	-47.41	20240709	25500	126.67	20231005	2.62	N	003960	5000	458 억		222976	N	N	29	N	00	N
26	20240827	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58300	1000	2	1.75	2469555000	42936	65.80	57300	58400	56500	74400	40200	57300	57514.92	2.51	0	-6857	59033	58166	57233	56366	55433	57700	55900	458	17100	5000	37810	100	1	9164467	5343	5.85	0.87	12	0.47	9962.00	67137.00	109900	20240709	-46.95	25500	20231005	128.63	109900	-46.95	20240709	30300	92.41	20240125	109900	-46.95	20240709	25500	128.63	20231005	2.68	N	003960	5000	458 억		230113	N	N	29	N	00	N
27	20240827	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58000	700	2	1.22	1754494800	30651	46.97	57300	58200	56500	74400	40200	57300	57241.03	2.51	0	-5199	59033	58166	57233	56366	55433	57700	55900	458	17100	5000	37810	100	1	9164467	5315	5.82	0.86	12	0.33	9962.00	67137.00	109900	20240709	-47.22	25500	20231005	127.45	109900	-47.22	20240709	30300	91.42	20240125	109900	-47.22	20240709	25500	127.45	20231005	2.68	N	003960	5000	458 억		230113	N	N	25	N	00	N
28	20240827	140151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56700	-600	5	-1.05	956345100	16832	25.79	57300	57500	56500	74400	40200	57300	56817.08	2.51	0	-2665	59033	58166	57233	56366	55433	57700	55900	458	17100	5000	37810	100	1	9164467	5196	5.69	0.84	12	0.18	9962.00	67137.00	109900	20240709	-48.41	25500	20231005	122.35	109900	-48.41	20240709	30300	87.13	20240125	109900	-48.41	20240709	25500	122.35	20231005	2.68	N	003960	5000	458 억		230113	N	N	25	N	00	N
29	20240827	130151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-400	5	-0.70	796845000	14017	21.48	57300	57500	56500	74400	40200	57300	56848.47	2.51	0	-2441	59033	58166	57233	56366	55433	57700	55900	458	17100	5000	37810	100	1	9164467	5215	5.71	0.85	12	0.15	9962.00	67137.00	109900	20240709	-48.23	25500	20231005	123.14	109900	-48.23	20240709	30300	87.79	20240125	109900	-48.23	20240709	25500	123.14	20231005	2.68	N	003960	5000	458 억		230113	N	N	25	N	00	N
30	20240827	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56800	-500	5	-0.87	745906500	13121	20.11	57300	57500	56500	74400	40200	57300	56848.30	2.51	0	-2550	59033	58166	57233	56366	55433	57700	55900	458	17100	5000	37810	100	1	9164467	5205	5.70	0.85	12	0.14	9962.00	67137.00	109900	20240709	-48.32	25500	20231005	122.75	109900	-48.32	20240709	30300	87.46	20240125	109900	-48.32	20240709	25500	122.75	20231005	2.68	N	003960	5000	458 억		230113	N	N	25	N	00	N
31	20240827	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56900	-400	5	-0.70	612104900	10763	16.49	57300	57500	56500	74400	40200	57300	56871.22	2.51	0	-2450	59033	58166	57233	56366	55433	57700	55900	458	17100	5000	37810	100	1	9164467	5215	5.71	0.85	12	0.12	9962.00	67137.00	109900	20240709	-48.23	25500	20231005	123.14	109900	-48.23	20240709	30300	87.79	20240125	109900	-48.23	20240709	25500	123.14	20231005	2.68	N	003960	5000	458 억		230113	N	N	25	N	00	N
32	20240827	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56800	-500	5	-0.87	427990300	7526	11.53	57300	57500	56500	74400	40200	57300	56868.23	2.51	0	-1530	59033	58166	57233	56366	55433	57700	55900	458	17100	5000	37810	100	1	9164467	5205	5.70	0.85	12	0.08	9962.00	67137.00	109900	20240709	-48.32	25500	20231005	122.75	109900	-48.32	20240709	30300	87.46	20240125	109900	-48.32	20240709	25500	122.75	20231005	2.68	N	003960	5000	458 억		230113	N	N	25	N	00	N
33	20240827	090150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57200	-100	5	-0.17	7380500	129	0.20	57300	57300	57000	74400	40200	57300	57213.18	2.51	0	-20	59033	58166	57233	56366	55433	57700	55900	458	17100	5000	37810	100	1	9164467	5242	5.74	0.85	12	0.00	9962.00	67137.00	109900	20240709	-47.95	25500	20231005	124.31	109900	-47.95	20240709	30300	88.78	20240125	109900	-47.95	20240709	25500	124.31	20231005	2.68	N	003960	5000	458 억		230113	N	N	25	N	00	N
34	20240826	160149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57300	0	3	0.00	3696056400	64885	89.64	57900	58100	56300	74400	40200	57300	56959.99	2.52	0	-1484	59566	58432	57366	56232	55166	57900	55700	458	17100	5000	37810	100	1	9164467	5251	5.75	0.85	12	0.71	9962.00	67137.00	109900	20240709	-47.86	25500	20231005	124.71	109900	-47.86	20240709	30300	89.11	20240125	109900	-47.86	20240709	25500	124.71	20231005	2.70	N	003960	5000	458 억		230927	N	N	25	N	00	N
35	20240826	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57300	0	3	0.00	2728447100	47853	66.11	57900	58100	56300	74400	40200	57300	57017.25	2.52	0	-3316	59566	58432	57366	56232	55166	57900	55700	458	17100	5000	37810	100	1	9164467	5251	5.75	0.85	12	0.52	9962.00	67137.00	109900	20240709	-47.86	25500	20231005	124.71	109900	-47.86	20240709	30300	89.11	20240125	109900	-47.86	20240709	25500	124.71	20231005	2.70	N	003960	5000	458 억		230927	N	N	4	N	00	N
36	20240826	140150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57000	-300	5	-0.52	1967954000	34570	47.76	57900	58100	56300	74400	40200	57300	56926.62	2.52	0	-4767	59566	58432	57366	56232	55166	57900	55700	458	17100	5000	37810	100	1	9164467	5224	5.72	0.85	12	0.38	9962.00	67137.00	109900	20240709	-48.13	25500	20231005	123.53	109900	-48.13	20240709	30300	88.12	20240125	109900	-48.13	20240709	25500	123.53	20231005	2.70	N	003960	5000	458 억		230927	N	N	4	N	00	N
37	20240826	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56700	-600	5	-1.05	1569965200	27554	38.07	57900	58100	56300	74400	40200	57300	56977.74	2.52	0	-4737	59566	58432	57366	56232	55166	57900	55700	458	17100	5000	37810	100	1	9164467	5196	5.69	0.84	12	0.30	9962.00	67137.00	109900	20240709	-48.41	25500	20231005	122.35	109900	-48.41	20240709	30300	87.13	20240125	109900	-48.41	20240709	25500	122.35	20231005	2.70	N	003960	5000	458 억		230927	N	N	4	N	00	N
38	20240826	120149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56700	-600	5	-1.05	1404070000	24629	34.03	57900	58100	56300	74400	40200	57300	57008.79	2.52	0	-4837	59566	58432	57366	56232	55166	57900	55700	458	17100	5000	37810	100	1	9164467	5196	5.69	0.84	12	0.27	9962.00	67137.00	109900	20240709	-48.41	25500	20231005	122.35	109900	-48.41	20240709	30300	87.13	20240125	109900	-48.41	20240709	25500	122.35	20231005	2.70	N	003960	5000	458 억		230927	N	N	4	N	00	N
39	20240826	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57100	-200	5	-0.35	1166030500	20439	28.24	57900	58100	56300	74400	40200	57300	57049.27	2.52	0	-4678	59566	58432	57366	56232	55166	57900	55700	458	17100	5000	37810	100	1	9164467	5233	5.73	0.85	12	0.22	9962.00	67137.00	109900	20240709	-48.04	25500	20231005	123.92	109900	-48.04	20240709	30300	88.45	20240125	109900	-48.04	20240709	25500	123.92	20231005	2.70	N	003960	5000	458 억		230927	N	N	4	N	00	N
40	20240826	100151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57000	-300	5	-0.52	734706200	12875	17.79	57900	58100	56300	74400	40200	57300	57064.52	2.52	0	-2337	59566	58432	57366	56232	55166	57900	55700	458	17100	5000	37810	100	1	9164467	5224	5.72	0.85	12	0.14	9962.00	67137.00	109900	20240709	-48.13	25500	20231005	123.53	109900	-48.13	20240709	30300	88.12	20240125	109900	-48.13	20240709	25500	123.53	20231005	2.70	N	003960	5000	458 억		230927	N	N	4	N	00	N
41	20240826	090149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58100	800	2	1.40	40439000	697	0.96	57900	58100	57900	74400	40200	57300	58020.72	2.52	0	265	59566	58432	57366	56232	55166	57900	55700	458	17100	5000	37810	100	1	9164467	5325	5.83	0.87	12	0.01	9962.00	67137.00	109900	20240709	-47.13	25500	20231005	127.84	109900	-47.13	20240709	30300	91.75	20240125	109900	-47.13	20240709	25500	127.84	20231005	2.70	N	003960	5000	458 억		230927	N	N	4	N	00	N
42	20240823	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57300	-1200	5	-2.05	4097582300	71542	58.49	58200	58500	56300	76000	41000	58500	57274.58	2.55	0	-2534	60233	59366	58633	57766	57033	59000	57400	458	17500	5000	38610	100	1	9164467	5251	5.75	0.85	12	0.78	9962.00	67137.00	109900	20240709	-47.86	25500	20231005	124.71	109900	-47.86	20240709	30300	89.11	20240125	109900	-47.86	20240709	25500	124.71	20231005	2.49	N	003960	5000	458 억		233442	N	N	4	N	00	N
43	20240823	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57400	-1100	5	-1.88	3520715000	61500	50.28	58200	58500	56300	76000	41000	58500	57246.69	2.55	0	-1724	60233	59366	58633	57766	57033	59000	57400	458	17500	5000	38610	100	1	9164467	5260	5.76	0.85	12	0.67	9962.00	67137.00	109900	20240709	-47.77	25500	20231005	125.10	109900	-47.77	20240709	30300	89.44	20240125	109900	-47.77	20240709	25500	125.10	20231005	2.49	N	003960	5000	458 억		233442	N	N	19	N	00	N
44	20240823	140151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57500	-1000	5	-1.71	3236255900	56554	46.23	58200	58500	56300	76000	41000	58500	57223.38	2.55	0	-1808	60233	59366	58633	57766	57033	59000	57400	458	17500	5000	38610	100	1	9164467	5270	5.77	0.86	12	0.62	9962.00	67137.00	109900	20240709	-47.68	25500	20231005	125.49	109900	-47.68	20240709	30300	89.77	20240125	109900	-47.68	20240709	25500	125.49	20231005	2.49	N	003960	5000	458 억		233442	N	N	19	N	00	N
45	20240823	130149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57000	-1500	5	-2.56	2644093400	46245	37.81	58200	58500	56300	76000	41000	58500	57174.77	2.55	0	-1583	60233	59366	58633	57766	57033	59000	57400	458	17500	5000	38610	100	1	9164467	5224	5.72	0.85	12	0.50	9962.00	67137.00	109900	20240709	-48.13	25500	20231005	123.53	109900	-48.13	20240709	30300	88.12	20240125	109900	-48.13	20240709	25500	123.53	20231005	2.49	N	003960	5000	458 억		233442	N	N	19	N	00	N
46	20240823	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56700	-1800	5	-3.08	2353782000	41144	33.64	58200	58500	56300	76000	41000	58500	57207.29	2.55	0	-1652	60233	59366	58633	57766	57033	59000	57400	458	17500	5000	38610	100	1	9164467	5196	5.69	0.84	12	0.45	9962.00	67137.00	109900	20240709	-48.41	25500	20231005	122.35	109900	-48.41	20240709	30300	87.13	20240125	109900	-48.41	20240709	25500	122.35	20231005	2.49	N	003960	5000	458 억		233442	N	N	19	N	00	N
47	20240823	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	56400	-2100	5	-3.59	1957231900	34135	27.91	58200	58500	56300	76000	41000	58500	57336.79	2.55	0	-2565	60233	59366	58633	57766	57033	59000	57400	458	17500	5000	38610	100	1	9164467	5169	5.66	0.84	12	0.37	9962.00	67137.00	109900	20240709	-48.68	25500	20231005	121.18	109900	-48.68	20240709	30300	86.14	20240125	109900	-48.68	20240709	25500	121.18	20231005	2.49	N	003960	5000	458 억		233442	N	N	19	N	00	N
48	20240823	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	57600	-900	5	-1.54	773469100	13348	10.91	58200	58500	57600	76000	41000	58500	57944.99	2.55	0	-2361	60233	59366	58633	57766	57033	59000	57400	458	17500	5000	38610	100	1	9164467	5279	5.78	0.86	12	0.15	9962.00	67137.00	109900	20240709	-47.59	25500	20231005	125.88	109900	-47.59	20240709	30300	90.10	20240125	109900	-47.59	20240709	25500	125.88	20231005	2.49	N	003960	5000	458 억		233442	N	N	19	N	00	N
49	20240823	090150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58000	-500	5	-0.85	96633500	1665	1.36	58200	58200	57800	76000	41000	58500	58028.22	2.55	0	-956	60233	59366	58633	57766	57033	59000	57400	458	17500	5000	38610	100	1	9164467	5315	5.82	0.86	12	0.02	9962.00	67137.00	109900	20240709	-47.22	25500	20231005	127.45	109900	-47.22	20240709	30300	91.42	20240125	109900	-47.22	20240709	25500	127.45	20231005	2.49	N	003960	5000	458 억		233442	N	N	19	N	00	N
50	20240822	160150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	-1000	5	-1.68	7094329300	121467	106.90	59400	59500	57900	77300	41700	59500	58404.98	2.69	0	-12562	61833	60666	59733	58566	57633	61250	59150	458	17800	5000	39270	100	1	9164467	5361	5.87	0.87	12	1.33	9962.00	67137.00	109900	20240709	-46.77	25500	20231005	129.41	109900	-46.77	20240709	30300	93.07	20240125	109900	-46.77	20240709	25500	129.41	20231005	2.49	N	003960	5000	458 억		246705	N	N	19	N	00	N
51	20240822	150150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58600	-900	5	-1.51	6649306700	113862	100.21	59400	59500	57900	77300	41700	59500	58397.56	2.69	0	-11972	61833	60666	59733	58566	57633	61250	59150	458	17800	5000	39270	100	1	9164467	5370	5.88	0.87	12	1.24	9962.00	67137.00	109900	20240709	-46.68	25500	20231005	129.80	109900	-46.68	20240709	30300	93.40	20240125	109900	-46.68	20240709	25500	129.80	20231005	2.49	N	003960	5000	458 억		246705	N	N	296	N	00	N
52	20240822	140151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58300	-1200	5	-2.02	6109842400	104635	92.09	59400	59500	57900	77300	41700	59500	58391.53	2.69	0	-10443	61833	60666	59733	58566	57633	61250	59150	458	17800	5000	39270	100	1	9164467	5343	5.85	0.87	12	1.14	9962.00	67137.00	109900	20240709	-46.95	25500	20231005	128.63	109900	-46.95	20240709	30300	92.41	20240125	109900	-46.95	20240709	25500	128.63	20231005	2.49	N	003960	5000	458 억		246705	N	N	296	N	00	N
53	20240822	130150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58100	-1400	5	-2.35	5283912300	90470	79.62	59400	59500	57900	77300	41700	59500	58404.65	2.69	0	-11755	61833	60666	59733	58566	57633	61250	59150	458	17800	5000	39270	100	1	9164467	5325	5.83	0.87	12	0.99	9962.00	67137.00	109900	20240709	-47.13	25500	20231005	127.84	109900	-47.13	20240709	30300	91.75	20240125	109900	-47.13	20240709	25500	127.84	20231005	2.49	N	003960	5000	458 억		246705	N	N	296	N	00	N
54	20240822	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58200	-1300	5	-2.18	4829850800	82644	72.74	59400	59500	58000	77300	41700	59500	58441.13	2.69	0	-10389	61833	60666	59733	58566	57633	61250	59150	458	17800	5000	39270	100	1	9164467	5334	5.84	0.87	12	0.90	9962.00	67137.00	109900	20240709	-47.04	25500	20231005	128.24	109900	-47.04	20240709	30300	92.08	20240125	109900	-47.04	20240709	25500	128.24	20231005	2.49	N	003960	5000	458 억		246705	N	N	296	N	00	N
55	20240822	110149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58300	-1200	5	-2.02	3798126600	64900	57.12	59400	59500	58000	77300	41700	59500	58522.15	2.69	0	-7559	61833	60666	59733	58566	57633	61250	59150	458	17800	5000	39270	100	1	9164467	5343	5.85	0.87	12	0.71	9962.00	67137.00	109900	20240709	-46.95	25500	20231005	128.63	109900	-46.95	20240709	30300	92.41	20240125	109900	-46.95	20240709	25500	128.63	20231005	2.49	N	003960	5000	458 억		246705	N	N	296	N	00	N
56	20240822	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58500	-1000	5	-1.68	3116299300	53225	46.84	59400	59500	58000	77300	41700	59500	58548.83	2.69	0	-5293	61833	60666	59733	58566	57633	61250	59150	458	17800	5000	39270	100	1	9164467	5361	5.87	0.87	12	0.58	9962.00	67137.00	109900	20240709	-46.77	25500	20231005	129.41	109900	-46.77	20240709	30300	93.07	20240125	109900	-46.77	20240709	25500	129.41	20231005	2.49	N	003960	5000	458 억		246705	N	N	296	N	00	N
57	20240822	090149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59200	-300	5	-0.50	62927600	1061	0.93	59400	59500	59100	77300	41700	59500	59302.25	2.69	0	-513	61833	60666	59733	58566	57633	61250	59150	458	17800	5000	39270	100	1	9164467	5425	5.94	0.88	12	0.01	9962.00	67137.00	109900	20240709	-46.13	25500	20231005	132.16	109900	-46.13	20240709	30300	95.38	20240125	109900	-46.13	20240709	25500	132.16	20231005	2.49	N	003960	5000	458 억		246705	N	N	296	N	00	N
58	20240821	160150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59500	-100	5	-0.17	6688841000	112639	27.55	59200	60900	58800	77400	41800	59600	59382.99	2.81	0	-10245	60800	60200	59500	58900	58200	60500	59200	458	17800	5000	39330	100	1	9164467	5453	5.97	0.89	12	1.23	9962.00	67137.00	109900	20240709	-45.86	25500	20231005	133.33	109900	-45.86	20240709	30300	96.37	20240125	109900	-45.86	20240709	25500	133.33	20231005	2.38	N	003960	5000	458 억		257774	N	N	296	N	00	N
59	20240821	150151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59400	-200	5	-0.34	6366729300	107218	26.23	59200	60900	58800	77400	41800	59600	59381.16	2.81	0	-8808	60800	60200	59500	58900	58200	60500	59200	458	17800	5000	39330	100	1	9164467	5444	5.96	0.88	12	1.17	9962.00	67137.00	109900	20240709	-45.95	25500	20231005	132.94	109900	-45.95	20240709	30300	96.04	20240125	109900	-45.95	20240709	25500	132.94	20231005	2.38	N	003960	5000	458 억		257774	N	N	18	N	00	N
60	20240821	140149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	58900	-700	5	-1.17	4177252600	70580	17.26	59200	59900	58800	77400	41800	59600	59184.65	2.81	0	-9523	60800	60200	59500	58900	58200	60500	59200	458	17800	5000	39330	100	1	9164467	5398	5.91	0.88	12	0.77	9962.00	67137.00	109900	20240709	-46.41	25500	20231005	130.98	109900	-46.41	20240709	30300	94.39	20240125	109900	-46.41	20240709	25500	130.98	20231005	2.38	N	003960	5000	458 억		257774	N	N	18	N	00	N
61	20240821	130150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59100	-500	5	-0.84	3406839500	57520	14.07	59200	59900	59000	77400	41800	59600	59228.78	2.81	0	-6159	60800	60200	59500	58900	58200	60500	59200	458	17800	5000	39330	100	1	9164467	5416	5.93	0.88	12	0.63	9962.00	67137.00	109900	20240709	-46.22	25500	20231005	131.76	109900	-46.22	20240709	30300	95.05	20240125	109900	-46.22	20240709	25500	131.76	20231005	2.38	N	003960	5000	458 억		257774	N	N	18	N	00	N
62	20240821	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59200	-400	5	-0.67	3156711500	53289	13.03	59200	59900	59000	77400	41800	59600	59237.58	2.81	0	-6004	60800	60200	59500	58900	58200	60500	59200	458	17800	5000	39330	100	1	9164467	5425	5.94	0.88	12	0.58	9962.00	67137.00	109900	20240709	-46.13	25500	20231005	132.16	109900	-46.13	20240709	30300	95.38	20240125	109900	-46.13	20240709	25500	132.16	20231005	2.38	N	003960	5000	458 억		257774	N	N	18	N	00	N
63	20240821	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59100	-500	5	-0.84	2900216200	48949	11.97	59200	59900	59000	77400	41800	59600	59249.75	2.81	0	-5258	60800	60200	59500	58900	58200	60500	59200	458	17800	5000	39330	100	1	9164467	5416	5.93	0.88	12	0.53	9962.00	67137.00	109900	20240709	-46.22	25500	20231005	131.76	109900	-46.22	20240709	30300	95.05	20240125	109900	-46.22	20240709	25500	131.76	20231005	2.38	N	003960	5000	458 억		257774	N	N	18	N	00	N
64	20240821	100150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59600	0	3	0.00	2143576800	36165	8.85	59200	59900	59000	77400	41800	59600	59272.14	2.81	0	-3006	60800	60200	59500	58900	58200	60500	59200	458	17800	5000	39330	100	1	9164467	5462	5.98	0.89	12	0.39	9962.00	67137.00	109900	20240709	-45.77	25500	20231005	133.73	109900	-45.77	20240709	30300	96.70	20240125	109900	-45.77	20240709	25500	133.73	20231005	2.38	N	003960	5000	458 억		257774	N	N	18	N	00	N
65	20240821	090149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59300	-300	5	-0.50	294203300	4975	1.22	59200	59700	59000	77400	41800	59600	59136.34	2.81	0	-2821	60800	60200	59500	58900	58200	60500	59200	458	17800	5000	39330	100	1	9164467	5435	5.95	0.88	12	0.05	9962.00	67137.00	109900	20240709	-46.04	25500	20231005	132.55	109900	-46.04	20240709	30300	95.71	20240125	109900	-46.04	20240709	25500	132.55	20231005	2.38	N	003960	5000	458 억		257774	N	N	18	N	00	N
66	20240820	160148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59600	600	2	1.02	6329510700	106468	33.04	58900	60100	58800	76700	41300	59000	59449.54	2.75	0	5233	64600	61800	60300	57500	56000	61050	56750	458	17700	5000	38940	100	1	9164467	5462	5.98	0.89	12	1.16	9962.00	67137.00	109900	20240709	-45.77	25500	20231005	133.73	109900	-45.77	20240709	30300	96.70	20240125	109900	-45.77	20240709	25500	133.73	20231005	2.32	N	003960	5000	458 억		251743	N	N	18	N	00	N
67	20240820	150150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59500	500	2	0.85	5604907400	94305	29.27	58900	60100	58800	76700	41300	59000	59433.83	2.75	0	1111	64600	61800	60300	57500	56000	61050	56750	458	17700	5000	38940	100	1	9164467	5453	5.97	0.89	12	1.03	9962.00	67137.00	109900	20240709	-45.86	25500	20231005	133.33	109900	-45.86	20240709	30300	96.37	20240125	109900	-45.86	20240709	25500	133.33	20231005	2.32	N	003960	5000	458 억		251743	N	N	52	N	00	N
68	20240820	140149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59500	500	2	0.85	4465255100	75233	23.35	58900	60000	58800	76700	41300	59000	59352.35	2.75	0	-4726	64600	61800	60300	57500	56000	61050	56750	458	17700	5000	38940	100	1	9164467	5453	5.97	0.89	12	0.82	9962.00	67137.00	109900	20240709	-45.86	25500	20231005	133.33	109900	-45.86	20240709	30300	96.37	20240125	109900	-45.86	20240709	25500	133.33	20231005	2.32	N	003960	5000	458 억		251743	N	N	52	N	00	N
69	20240820	130149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59300	300	2	0.51	3835137100	64585	20.05	58900	60000	58800	76700	41300	59000	59381.24	2.75	0	-5360	64600	61800	60300	57500	56000	61050	56750	458	17700	5000	38940	100	1	9164467	5435	5.95	0.88	12	0.70	9962.00	67137.00	109900	20240709	-46.04	25500	20231005	132.55	109900	-46.04	20240709	30300	95.71	20240125	109900	-46.04	20240709	25500	132.55	20231005	2.32	N	003960	5000	458 억		251743	N	N	52	N	00	N
70	20240820	120148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59700	700	2	1.19	3266058900	55035	17.08	58900	60000	58800	76700	41300	59000	59345.12	2.75	0	-5376	64600	61800	60300	57500	56000	61050	56750	458	17700	5000	38940	100	1	9164467	5471	5.99	0.89	12	0.60	9962.00	67137.00	109900	20240709	-45.68	25500	20231005	134.12	109900	-45.68	20240709	30300	97.03	20240125	109900	-45.68	20240709	25500	134.12	20231005	2.32	N	003960	5000	458 억		251743	N	N	52	N	00	N
71	20240820	110149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59100	100	2	0.17	2558688000	43122	13.38	58900	60000	58800	76700	41300	59000	59336.02	2.75	0	-5290	64600	61800	60300	57500	56000	61050	56750	458	17700	5000	38940	100	1	9164467	5416	5.93	0.88	12	0.47	9962.00	67137.00	109900	20240709	-46.22	25500	20231005	131.76	109900	-46.22	20240709	30300	95.05	20240125	109900	-46.22	20240709	25500	131.76	20231005	2.32	N	003960	5000	458 억		251743	N	N	52	N	00	N
72	20240820	100149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59200	200	2	0.34	1890245900	31801	9.87	58900	60000	58800	76700	41300	59000	59439.83	2.75	0	-3134	64600	61800	60300	57500	56000	61050	56750	458	17700	5000	38940	100	1	9164467	5425	5.94	0.88	12	0.35	9962.00	67137.00	109900	20240709	-46.13	25500	20231005	132.16	109900	-46.13	20240709	30300	95.38	20240125	109900	-46.13	20240709	25500	132.16	20231005	2.32	N	003960	5000	458 억		251743	N	N	52	N	00	N
73	20240820	090149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59700	700	2	1.19	313606000	5297	1.64	58900	59900	58900	76700	41300	59000	59204.46	2.75	0	177	64600	61800	60300	57500	56000	61050	56750	458	17700	5000	38940	100	1	9164467	5471	5.99	0.89	12	0.06	9962.00	67137.00	109900	20240709	-45.68	25500	20231005	134.12	109900	-45.68	20240709	30300	97.03	20240125	109900	-45.68	20240709	25500	134.12	20231005	2.32	N	003960	5000	458 억		251743	N	N	52	N	00	N
74	20240819	160148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59000	-4200	5	-6.65	19276306000	319780	88.02	63000	63100	58800	82100	44300	63200	60280.35	2.72	0	669	67800	65500	64300	62000	60800	64900	61400	458	18900	5000	41710	100	1	9164467	5407	5.92	0.88	12	3.49	9962.00	67137.00	109900	20240709	-46.31	25500	20231005	131.37	109900	-46.31	20240709	30300	94.72	20240125	109900	-46.31	20240709	25500	131.37	20231005	2.03	N	003960	5000	458 억		249524	N	N	52	N	00	N
75	20240819	150148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59000	-4200	5	-6.65	18215286400	301806	83.07	63000	63100	58900	82100	44300	63200	60354.08	2.72	0	-546	67800	65500	64300	62000	60800	64900	61400	458	18900	5000	41710	100	1	9164467	5407	5.92	0.88	12	3.29	9962.00	67137.00	109900	20240709	-46.31	25500	20231005	131.37	109900	-46.31	20240709	30300	94.72	20240125	109900	-46.31	20240709	25500	131.37	20231005	2.03	N	003960	5000	458 억		249524	N	N	117	N	00	N
76	20240819	140149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59800	-3400	5	-5.38	14695270000	242471	66.74	63000	63100	59300	82100	44300	63200	60606.06	2.72	0	599	67800	65500	64300	62000	60800	64900	61400	458	18900	5000	41710	100	1	9164467	5480	6.00	0.89	12	2.65	9962.00	67137.00	109900	20240709	-45.59	25500	20231005	134.51	109900	-45.59	20240709	30300	97.36	20240125	109900	-45.59	20240709	25500	134.51	20231005	2.03	N	003960	5000	458 억		249524	N	N	117	N	00	N
77	20240819	130150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59600	-3600	5	-5.70	10041957900	165483	45.55	63000	63100	59400	82100	44300	63200	60682.38	2.72	0	12582	67800	65500	64300	62000	60800	64900	61400	458	18900	5000	41710	100	1	9164467	5462	5.98	0.89	12	1.81	9962.00	67137.00	109900	20240709	-45.77	25500	20231005	133.73	109900	-45.77	20240709	30300	96.70	20240125	109900	-45.77	20240709	25500	133.73	20231005	2.03	N	003960	5000	458 억		249524	N	N	117	N	00	N
78	20240819	120149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59600	-3600	5	-5.70	9275909900	152642	42.02	63000	63100	59400	82100	44300	63200	60768.70	2.72	0	11481	67800	65500	64300	62000	60800	64900	61400	458	18900	5000	41710	100	1	9164467	5462	5.98	0.89	12	1.67	9962.00	67137.00	109900	20240709	-45.77	25500	20231005	133.73	109900	-45.77	20240709	30300	96.70	20240125	109900	-45.77	20240709	25500	133.73	20231005	2.03	N	003960	5000	458 억		249524	N	N	117	N	00	N
79	20240819	110149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60300	-2900	5	-4.59	8090482100	132990	36.61	63000	63100	59400	82100	44300	63200	60834.88	2.72	0	8536	67800	65500	64300	62000	60800	64900	61400	458	18900	5000	41710	100	1	9164467	5526	6.05	0.90	12	1.45	9962.00	67137.00	109900	20240709	-45.13	25500	20231005	136.47	109900	-45.13	20240709	30300	99.01	20240125	109900	-45.13	20240709	25500	136.47	20231005	2.03	N	003960	5000	458 억		249524	N	N	117	N	00	N
80	20240819	100148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	59600	-3600	5	-5.70	6205111800	101454	27.93	63000	63100	59400	82100	44300	63200	61161.38	2.72	0	8437	67800	65500	64300	62000	60800	64900	61400	458	18900	5000	41710	100	1	9164467	5462	5.98	0.89	12	1.11	9962.00	67137.00	109900	20240709	-45.77	25500	20231005	133.73	109900	-45.77	20240709	30300	96.70	20240125	109900	-45.77	20240709	25500	133.73	20231005	2.03	N	003960	5000	458 억		249524	N	N	117	N	00	N
81	20240819	090148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63100	-100	5	-0.16	384467700	6101	1.68	63000	63100	63000	82100	44300	63200	63016.50	2.72	0	-356	67800	65500	64300	62000	60800	64900	61400	458	18900	5000	41710	100	1	9164467	5783	6.33	0.94	12	0.07	9962.00	67137.00	109900	20240709	-42.58	25500	20231005	147.45	109900	-42.58	20240709	30300	108.25	20240125	109900	-42.58	20240709	25500	147.45	20231005	2.03	N	003960	5000	458 억		249524	N	N	117	N	00	N
82	20240816	160147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63200	-7700	5	-10.86	22884446300	356392	45.69	65300	66600	63100	92100	49700	70900	64214.58	3.15	0	-38140	80966	75932	71866	66832	62766	78450	69350	458	21200	5000	46790	100	1	9164467	5792	6.34	0.94	12	3.89	9962.00	67137.00	109900	20240709	-42.49	25500	20231005	147.84	109900	-42.49	20240709	30300	108.58	20240125	109900	-42.49	20240709	25500	147.84	20231005	2.19	N	003960	5000	458 억		288287	N	N	117	N	00	N
83	20240816	150148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63300	-7600	5	-10.72	21358994100	332268	42.59	65300	66600	63100	92100	49700	70900	64282.43	3.15	0	-36318	80966	75932	71866	66832	62766	78450	69350	458	21200	5000	46790	100	1	9164467	5801	6.35	0.94	12	3.63	9962.00	67137.00	109900	20240709	-42.40	25500	20231005	148.24	109900	-42.40	20240709	30300	108.91	20240125	109900	-42.40	20240709	25500	148.24	20231005	2.19	N	003960	5000	458 억		288287	N	N	53	N	00	N
84	20240816	140149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63300	-7600	5	-10.72	19797969800	307676	39.44	65300	66600	63100	92100	49700	70900	64346.81	3.15	0	-34903	80966	75932	71866	66832	62766	78450	69350	458	21200	5000	46790	100	1	9164467	5801	6.35	0.94	12	3.36	9962.00	67137.00	109900	20240709	-42.40	25500	20231005	148.24	109900	-42.40	20240709	30300	108.91	20240125	109900	-42.40	20240709	25500	148.24	20231005	2.19	N	003960	5000	458 억		288287	N	N	53	N	00	N
85	20240816	130150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63300	-7600	5	-10.72	18449193300	286409	36.72	65300	66600	63100	92100	49700	70900	64415.55	3.15	0	-33552	80966	75932	71866	66832	62766	78450	69350	458	21200	5000	46790	100	1	9164467	5801	6.35	0.94	12	3.13	9962.00	67137.00	109900	20240709	-42.40	25500	20231005	148.24	109900	-42.40	20240709	30300	108.91	20240125	109900	-42.40	20240709	25500	148.24	20231005	2.19	N	003960	5000	458 억		288287	N	N	53	N	00	N
86	20240816	120149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64000	-6900	5	-9.73	16345371900	253228	32.46	65300	66600	63300	92100	49700	70900	64548.04	3.15	0	-31472	80966	75932	71866	66832	62766	78450	69350	458	21200	5000	46790	100	1	9164467	5865	6.42	0.95	12	2.76	9962.00	67137.00	109900	20240709	-41.77	25500	20231005	150.98	109900	-41.77	20240709	30300	111.22	20240125	109900	-41.77	20240709	25500	150.98	20231005	2.19	N	003960	5000	458 억		288287	N	N	53	N	00	N
87	20240816	110148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64300	-6600	5	-9.31	14231205700	220132	28.22	65300	66600	63300	92100	49700	70900	64648.51	3.15	0	-30149	80966	75932	71866	66832	62766	78450	69350	458	21200	5000	46790	100	1	9164467	5893	6.45	0.96	12	2.40	9962.00	67137.00	109900	20240709	-41.49	25500	20231005	152.16	109900	-41.49	20240709	30300	112.21	20240125	109900	-41.49	20240709	25500	152.16	20231005	2.19	N	003960	5000	458 억		288287	N	N	53	N	00	N
88	20240816	100148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64900	-6000	5	-8.46	11877286900	183592	23.53	65300	66600	63300	92100	49700	70900	64693.92	3.15	0	-23075	80966	75932	71866	66832	62766	78450	69350	458	21200	5000	46790	100	1	9164467	5948	6.51	0.97	12	2.00	9962.00	67137.00	109900	20240709	-40.95	25500	20231005	154.51	109900	-40.95	20240709	30300	114.19	20240125	109900	-40.95	20240709	25500	154.51	20231005	2.19	N	003960	5000	458 억		288287	N	N	53	N	00	N
89	20240816	090149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64100	-6800	5	-9.59	3482252200	53313	6.83	65300	66600	64100	92100	49700	70900	65317.13	3.15	0	-2824	80966	75932	71866	66832	62766	78450	69350	458	21200	5000	46790	100	1	9164467	5874	6.43	0.95	12	0.58	9962.00	67137.00	109900	20240709	-41.67	25500	20231005	151.37	109900	-41.67	20240709	30300	111.55	20240125	109900	-41.67	20240709	25500	151.37	20231005	2.19	N	003960	5000	458 억		288287	N	N	53	N	00	N
90	20240814	160149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70900	4800	2	7.26	53069863900	731476	225.46	68300	76900	67800	85900	46300	66100	72553.98	3.25	0	-3332	70033	68066	65333	63366	60633	69050	64350	458	19800	5000	43620	100	1	9164467	6498	7.12	1.06	12	7.98	9962.00	67137.00	109900	20240709	-35.49	25500	20231005	178.04	109900	-35.49	20240709	30300	133.99	20240125	109900	-35.49	20240709	25500	178.04	20231005	2.08	N	003960	5000	458 억		297809	N	N	53	N	00	N
91	20240814	150149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70700	4600	2	6.96	52094789200	717665	221.20	68300	76900	67800	85900	46300	66100	72589.28	3.25	0	-2763	70033	68066	65333	63366	60633	69050	64350	458	19800	5000	43620	100	1	9164467	6479	7.10	1.05	12	7.83	9962.00	67137.00	109900	20240709	-35.67	25500	20231005	177.25	109900	-35.67	20240709	30300	133.33	20240125	109900	-35.67	20240709	25500	177.25	20231005	2.08	N	003960	5000	458 억		297809	N	N	62	N	00	N
92	20240814	140150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	70500	4400	2	6.66	50633893100	697063	214.85	68300	76900	67800	85900	46300	66100	72638.91	3.25	0	-1387	70033	68066	65333	63366	60633	69050	64350	458	19800	5000	43620	100	1	9164467	6461	7.08	1.05	12	7.61	9962.00	67137.00	109900	20240709	-35.85	25500	20231005	176.47	109900	-35.85	20240709	30300	132.67	20240125	109900	-35.85	20240709	25500	176.47	20231005	2.08	N	003960	5000	458 억		297809	N	N	62	N	00	N
93	20240814	130149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71000	4900	2	7.41	47350864800	650753	200.58	68300	76900	67800	85900	46300	66100	72763.19	3.25	0	-5786	70033	68066	65333	63366	60633	69050	64350	458	19800	5000	43620	100	1	9164467	6507	7.13	1.06	12	7.10	9962.00	67137.00	109900	20240709	-35.40	25500	20231005	178.43	109900	-35.40	20240709	30300	134.32	20240125	109900	-35.40	20240709	25500	178.43	20231005	2.08	N	003960	5000	458 억		297809	N	N	62	N	00	N
94	20240814	120149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71900	5800	2	8.77	45639356300	626768	193.19	68300	76900	67800	85900	46300	66100	72816.99	3.25	0	-7013	70033	68066	65333	63366	60633	69050	64350	458	19800	5000	43620	100	1	9164467	6589	7.22	1.07	12	6.84	9962.00	67137.00	109900	20240709	-34.58	25500	20231005	181.96	109900	-34.58	20240709	30300	137.29	20240125	109900	-34.58	20240709	25500	181.96	20231005	2.08	N	003960	5000	458 억		297809	N	N	62	N	00	N
95	20240814	110148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	72300	6200	2	9.38	41598535100	570419	175.82	68300	76900	67800	85900	46300	66100	72926.28	3.25	0	-5502	70033	68066	65333	63366	60633	69050	64350	458	19800	5000	43620	100	1	9164467	6626	7.26	1.08	12	6.22	9962.00	67137.00	109900	20240709	-34.21	25500	20231005	183.53	109900	-34.21	20240709	30300	138.61	20240125	109900	-34.21	20240709	25500	183.53	20231005	2.08	N	003960	5000	458 억		297809	N	N	62	N	00	N
96	20240814	100148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	71600	5500	2	8.32	15707790400	221843	68.38	68300	72800	67800	85900	46300	66100	70805.89	3.25	0	13090	70033	68066	65333	63366	60633	69050	64350	458	19800	5000	43620	100	1	9164467	6562	7.19	1.07	12	2.42	9962.00	67137.00	109900	20240709	-34.85	25500	20231005	180.78	109900	-34.85	20240709	30300	136.30	20240125	109900	-34.85	20240709	25500	180.78	20231005	2.08	N	003960	5000	458 억		297809	N	N	62	N	00	N
97	20240814	090201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	68800	2700	2	4.08	1375545100	20117	6.20	68300	68900	67800	85900	46300	66100	68377.25	3.25	0	-2835	70033	68066	65333	63366	60633	69050	64350	458	19800	5000	43620	100	1	9164467	6305	6.91	1.02	12	0.22	9962.00	67137.00	109900	20240709	-37.40	25500	20231005	169.80	109900	-37.40	20240709	30300	127.06	20240125	109900	-37.40	20240709	25500	169.80	20231005	2.08	N	003960	5000	458 억		297809	N	N	62	N	00	N
98	20240813	160148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66100	2500	2	3.93	20893936500	321545	170.31	65300	67300	62600	82600	44600	63600	64978.08	3.29	0	-4319	66600	65100	63100	61600	59600	65850	62350	458	19000	5000	41970	100	1	9164467	6058	6.64	0.98	12	3.51	9962.00	67137.00	109900	20240709	-39.85	25500	20231005	159.22	109900	-39.85	20240709	30300	118.15	20240125	109900	-39.85	20240709	25500	159.22	20231005	1.67	N	003960	5000	458 억		301842	N	N	62	N	00	N
99	20240813	150147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	66000	2400	2	3.77	19751031800	304174	161.11	65300	67300	62600	82600	44600	63600	64933.41	3.29	0	-3627	66600	65100	63100	61600	59600	65850	62350	458	19000	5000	41970	100	1	9164467	6049	6.63	0.98	12	3.32	9962.00	67137.00	109900	20240709	-39.95	25500	20231005	158.82	109900	-39.95	20240709	30300	117.82	20240125	109900	-39.95	20240709	25500	158.82	20231005	1.67	N	003960	5000	458 억		301842	N	N	43	N	00	N
100	20240813	140147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64000	400	2	0.63	16894895600	260420	137.93	65300	67300	62600	82600	44600	63600	64875.66	3.29	0	-3619	66600	65100	63100	61600	59600	65850	62350	458	19000	5000	41970	100	1	9164467	5865	6.42	0.95	12	2.84	9962.00	67137.00	109900	20240709	-41.77	25500	20231005	150.98	109900	-41.77	20240709	30300	111.22	20240125	109900	-41.77	20240709	25500	150.98	20231005	1.67	N	003960	5000	458 억		301842	N	N	43	N	00	N
101	20240813	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64100	500	2	0.79	15824694500	243672	129.06	65300	67300	62600	82600	44600	63600	64942.70	3.29	0	-6027	66600	65100	63100	61600	59600	65850	62350	458	19000	5000	41970	100	1	9164467	5874	6.43	0.95	12	2.66	9962.00	67137.00	109900	20240709	-41.67	25500	20231005	151.37	109900	-41.67	20240709	30300	111.55	20240125	109900	-41.67	20240709	25500	151.37	20231005	1.67	N	003960	5000	458 억		301842	N	N	43	N	00	N
102	20240813	120148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63800	200	2	0.31	14516375800	223306	118.28	65300	67300	62600	82600	44600	63600	65006.77	3.29	0	-10062	66600	65100	63100	61600	59600	65850	62350	458	19000	5000	41970	100	1	9164467	5847	6.40	0.95	12	2.44	9962.00	67137.00	109900	20240709	-41.95	25500	20231005	150.20	109900	-41.95	20240709	30300	110.56	20240125	109900	-41.95	20240709	25500	150.20	20231005	1.67	N	003960	5000	458 억		301842	N	N	43	N	00	N
103	20240813	110147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64000	400	2	0.63	11669663900	178458	94.52	65300	67300	63800	82600	44600	63600	65391.84	3.29	0	-13833	66600	65100	63100	61600	59600	65850	62350	458	19000	5000	41970	100	1	9164467	5865	6.42	0.95	12	1.95	9962.00	67137.00	109900	20240709	-41.77	25500	20231005	150.98	109900	-41.77	20240709	30300	111.22	20240125	109900	-41.77	20240709	25500	150.98	20231005	1.67	N	003960	5000	458 억		301842	N	N	43	N	00	N
104	20240813	100147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	65700	2100	2	3.30	6995388300	107422	56.90	65300	66000	64200	82600	44600	63600	65120.88	3.29	0	-2025	66600	65100	63100	61600	59600	65850	62350	458	19000	5000	41970	100	1	9164467	6021	6.60	0.98	12	1.17	9962.00	67137.00	109900	20240709	-40.22	25500	20231005	157.65	109900	-40.22	20240709	30300	116.83	20240125	109900	-40.22	20240709	25500	157.65	20231005	1.67	N	003960	5000	458 억		301842	N	N	43	N	00	N
105	20240813	090147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64900	1300	2	2.04	1719261700	26365	13.96	65300	65700	64500	82600	44600	63600	65211.10	3.29	0	-968	66600	65100	63100	61600	59600	65850	62350	458	19000	5000	41970	100	1	9164467	5948	6.51	0.97	12	0.29	9962.00	67137.00	109900	20240709	-40.95	25500	20231005	154.51	109900	-40.95	20240709	30300	114.19	20240125	109900	-40.95	20240709	25500	154.51	20231005	1.67	N	003960	5000	458 억		301842	N	N	43	N	00	N
106	20240812	160147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63600	1100	2	1.76	11815270400	187384	24.07	62200	64600	61100	81200	43800	62500	63053.94	3.09	0	17920	74900	68700	65400	59200	55900	67050	57550	458	18700	5000	41250	100	1	9164467	5829	6.38	0.95	12	2.04	9962.00	67137.00	109900	20240709	-42.13	25500	20231005	149.41	109900	-42.13	20240709	30300	109.90	20240125	109900	-42.13	20240709	25500	149.41	20231005	1.68	N	003960	5000	458 억		282784	N	N	43	N	00	N
107	20240812	150148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63700	1200	2	1.92	11065421300	175597	22.56	62200	64600	61100	81200	43800	62500	63016.43	3.09	0	19615	74900	68700	65400	59200	55900	67050	57550	458	18700	5000	41250	100	1	9164467	5838	6.39	0.95	12	1.92	9962.00	67137.00	109900	20240709	-42.04	25500	20231005	149.80	109900	-42.04	20240709	30300	110.23	20240125	109900	-42.04	20240709	25500	149.80	20231005	1.68	N	003960	5000	458 억		282784	N	N	0	N	00	N
108	20240812	140147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63600	1100	2	1.76	10469717900	166234	21.36	62200	64600	61100	81200	43800	62500	62982.23	3.09	0	20294	74900	68700	65400	59200	55900	67050	57550	458	18700	5000	41250	100	1	9164467	5829	6.38	0.95	12	1.81	9962.00	67137.00	109900	20240709	-42.13	25500	20231005	149.41	109900	-42.13	20240709	30300	109.90	20240125	109900	-42.13	20240709	25500	149.41	20231005	1.68	N	003960	5000	458 억		282784	N	N	0	N	00	N
109	20240812	130146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63700	1200	2	1.92	8649822600	137639	17.68	62200	64600	61100	81200	43800	62500	62844.63	3.09	0	16352	74900	68700	65400	59200	55900	67050	57550	458	18700	5000	41250	100	1	9164467	5838	6.39	0.95	12	1.50	9962.00	67137.00	109900	20240709	-42.04	25500	20231005	149.80	109900	-42.04	20240709	30300	110.23	20240125	109900	-42.04	20240709	25500	149.80	20231005	1.68	N	003960	5000	458 억		282784	N	N	0	N	00	N
110	20240812	120147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63900	1400	2	2.24	7502022500	119633	15.37	62200	64600	61100	81200	43800	62500	62708.89	3.09	0	10788	74900	68700	65400	59200	55900	67050	57550	458	18700	5000	41250	100	1	9164467	5856	6.41	0.95	12	1.31	9962.00	67137.00	109900	20240709	-41.86	25500	20231005	150.59	109900	-41.86	20240709	30300	110.89	20240125	109900	-41.86	20240709	25500	150.59	20231005	1.68	N	003960	5000	458 억		282784	N	N	0	N	00	N
111	20240812	110145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63100	600	2	0.96	6439155000	102838	13.21	62200	64600	61100	81200	43800	62500	62614.71	3.09	0	6024	74900	68700	65400	59200	55900	67050	57550	458	18700	5000	41250	100	1	9164467	5783	6.33	0.94	12	1.12	9962.00	67137.00	109900	20240709	-42.58	25500	20231005	147.45	109900	-42.58	20240709	30300	108.25	20240125	109900	-42.58	20240709	25500	147.45	20231005	1.68	N	003960	5000	458 억		282784	N	N	0	N	00	N
112	20240812	100146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63000	500	2	0.80	5189413500	82919	10.65	62200	64600	61100	81200	43800	62500	62584.28	3.09	0	8659	74900	68700	65400	59200	55900	67050	57550	458	18700	5000	41250	100	1	9164467	5774	6.32	0.94	12	0.90	9962.00	67137.00	109900	20240709	-42.68	25500	20231005	147.06	109900	-42.68	20240709	30300	107.92	20240125	109900	-42.68	20240709	25500	147.06	20231005	1.68	N	003960	5000	458 억		282784	N	N	0	N	00	N
113	20240812	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62300	-200	5	-0.32	247790400	3976	0.51	62200	62700	62200	81200	43800	62500	62314.82	3.09	0	-198	74900	68700	65400	59200	55900	67050	57550	458	18700	5000	41250	100	1	9164467	5709	6.25	0.93	12	0.04	9962.00	67137.00	109900	20240709	-43.31	25500	20231005	144.31	109900	-43.31	20240709	30300	105.61	20240125	109900	-43.31	20240709	25500	144.31	20231005	1.68	N	003960	5000	458 억		282784	N	N	0	N	00	N
114	20240809	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62500	200	2	0.32	51517410100	773860	807.82	63000	71600	62100	80900	43700	62300	66576.66	3.70	0	-56126	65766	64032	62566	60832	59366	64900	61700	458	18600	5000	41110	100	1	9164467	5728	6.27	0.93	12	8.44	9962.00	67137.00	109900	20240709	-43.13	24900	20230803	151.00	109900	-43.13	20240709	30300	106.27	20240125	109900	-43.13	20240709	25500	145.10	20231005	1.60	N	003960	5000	458 억		339132	N	N	28	N	00	N
115	20240809	150147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62400	100	2	0.16	49526727800	741965	774.53	63000	71600	62100	80900	43700	62300	66751.21	3.70	0	-55863	65766	64032	62566	60832	59366	64900	61700	458	18600	5000	41110	100	1	9164467	5719	6.26	0.93	12	8.10	9962.00	67137.00	109900	20240709	-43.22	24900	20230803	150.60	109900	-43.22	20240709	30300	105.94	20240125	109900	-43.22	20240709	25500	144.71	20231005	1.60	N	003960	5000	458 억		339132	N	N	28	N	00	N
116	20240809	140148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62700	400	2	0.64	46559829900	694884	725.38	63000	71600	62100	80900	43700	62300	67004.25	3.70	0	-62128	65766	64032	62566	60832	59366	64900	61700	458	18600	5000	41110	100	1	9164467	5746	6.29	0.93	12	7.58	9962.00	67137.00	109900	20240709	-42.95	24900	20230803	151.81	109900	-42.95	20240709	30300	106.93	20240125	109900	-42.95	20240709	25500	145.88	20231005	1.60	N	003960	5000	458 억		339132	N	N	28	N	00	N
117	20240809	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64000	1700	2	2.73	43164063000	641297	669.44	63000	71600	63000	80900	43700	62300	67308.03	3.70	0	-65458	65766	64032	62566	60832	59366	64900	61700	458	18600	5000	41110	100	1	9164467	5865	6.42	0.95	12	7.00	9962.00	67137.00	109900	20240709	-41.77	24900	20230803	157.03	109900	-41.77	20240709	30300	111.22	20240125	109900	-41.77	20240709	25500	150.98	20231005	1.60	N	003960	5000	458 억		339132	N	N	28	N	00	N
118	20240809	120146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	65500	3200	2	5.14	40292763200	596960	623.16	63000	71600	63000	80900	43700	62300	67497.24	3.70	0	-64327	65766	64032	62566	60832	59366	64900	61700	458	18600	5000	41110	100	1	9164467	6003	6.57	0.98	12	6.51	9962.00	67137.00	109900	20240709	-40.40	24900	20230803	163.05	109900	-40.40	20240709	30300	116.17	20240125	109900	-40.40	20240709	25500	156.86	20231005	1.60	N	003960	5000	458 억		339132	N	N	28	N	00	N
119	20240809	110145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	65000	2700	2	4.33	37987324200	561525	586.17	63000	71600	63000	80900	43700	62300	67651.00	3.70	0	-61233	65766	64032	62566	60832	59366	64900	61700	458	18600	5000	41110	100	1	9164467	5957	6.52	0.97	12	6.13	9962.00	67137.00	109900	20240709	-40.86	24900	20230803	161.04	109900	-40.86	20240709	30300	114.52	20240125	109900	-40.86	20240709	25500	154.90	20231005	1.60	N	003960	5000	458 억		339132	N	N	28	N	00	N
120	20240809	100148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	64800	2500	2	4.01	8885030200	135856	141.82	63000	67500	63000	80900	43700	62300	65402.06	3.70	0	-14046	65766	64032	62566	60832	59366	64900	61700	458	18600	5000	41110	100	1	9164467	5939	6.50	0.97	12	1.48	9962.00	67137.00	109900	20240709	-41.04	24900	20230803	160.24	109900	-41.04	20240709	30300	113.86	20240125	109900	-41.04	20240709	25500	154.12	20231005	1.60	N	003960	5000	458 억		339132	N	N	28	N	00	N
121	20240809	090146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63500	1200	2	1.93	224533800	3554	3.71	63000	63800	63000	80900	43700	62300	63196.69	3.70	0	298	65766	64032	62566	60832	59366	64900	61700	458	18600	5000	41110	100	1	9164467	5819	6.37	0.95	12	0.04	9962.00	67137.00	109900	20240709	-42.22	24900	20230803	155.02	109900	-42.22	20240709	30300	109.57	20240125	109900	-42.22	20240709	25500	149.02	20231005	1.60	N	003960	5000	458 억		339132	N	N	28	N	00	N
122	20240808	160145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62300	-800	5	-1.27	5997603100	95369	64.76	61900	64300	61100	82000	44200	63100	62888.70	3.76	0	-4216	65366	64232	62366	61232	59366	64800	61800	458	18900	5000	41640	100	1	9164467	5709	6.25	0.93	12	1.04	9962.00	67137.00	109900	20240709	-43.31	24900	20230803	150.20	109900	-43.31	20240709	30300	105.61	20240125	109900	-43.31	20240709	25500	144.31	20231005	1.63	N	003960	5000	458 억		344495	N	N	28	N	00	N
123	20240808	150145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62600	-500	5	-0.79	5332761500	84681	57.50	61900	64300	61100	82000	44200	63100	62974.66	3.76	0	-5711	65366	64232	62366	61232	59366	64800	61800	458	18900	5000	41640	100	1	9164467	5737	6.28	0.93	12	0.92	9962.00	67137.00	109900	20240709	-43.04	24900	20230803	151.41	109900	-43.04	20240709	30300	106.60	20240125	109900	-43.04	20240709	25500	145.49	20231005	1.63	N	003960	5000	458 억		344495	N	N	0	N	00	N
124	20240808	140146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63600	500	2	0.79	4356292300	69151	46.95	61900	64300	61100	82000	44200	63100	62996.76	3.76	0	-7589	65366	64232	62366	61232	59366	64800	61800	458	18900	5000	41640	100	1	9164467	5829	6.38	0.95	12	0.75	9962.00	67137.00	109900	20240709	-42.13	24900	20230803	155.42	109900	-42.13	20240709	30300	109.90	20240125	109900	-42.13	20240709	25500	149.41	20231005	1.63	N	003960	5000	458 억		344495	N	N	0	N	00	N
125	20240808	130147	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63500	400	2	0.63	3768100500	59870	40.65	61900	64300	61100	82000	44200	63100	62937.95	3.76	0	-9180	65366	64232	62366	61232	59366	64800	61800	458	18900	5000	41640	100	1	9164467	5819	6.37	0.95	12	0.65	9962.00	67137.00	109900	20240709	-42.22	24900	20230803	155.02	109900	-42.22	20240709	30300	109.57	20240125	109900	-42.22	20240709	25500	149.02	20231005	1.63	N	003960	5000	458 억		344495	N	N	0	N	00	N
126	20240808	120148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63900	800	2	1.27	3319343700	52837	35.88	61900	64300	61100	82000	44200	63100	62822.16	3.76	0	-8837	65366	64232	62366	61232	59366	64800	61800	458	18900	5000	41640	100	1	9164467	5856	6.41	0.95	12	0.58	9962.00	67137.00	109900	20240709	-41.86	24900	20230803	156.63	109900	-41.86	20240709	30300	110.89	20240125	109900	-41.86	20240709	25500	150.59	20231005	1.63	N	003960	5000	458 억		344495	N	N	0	N	00	N
127	20240808	110145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63200	100	2	0.16	2057824500	33051	22.44	61900	63500	61100	82000	44200	63100	62261.23	3.76	0	-5195	65366	64232	62366	61232	59366	64800	61800	458	18900	5000	41640	100	1	9164467	5792	6.34	0.94	12	0.36	9962.00	67137.00	109900	20240709	-42.49	24900	20230803	153.82	109900	-42.49	20240709	30300	108.58	20240125	109900	-42.49	20240709	25500	147.84	20231005	1.63	N	003960	5000	458 억		344495	N	N	0	N	00	N
128	20240808	100145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62000	-1100	5	-1.74	1026518700	16628	11.29	61900	62300	61100	82000	44200	63100	61731.55	3.76	0	-2449	65366	64232	62366	61232	59366	64800	61800	458	18900	5000	41640	100	1	9164467	5682	6.22	0.92	12	0.18	9962.00	67137.00	109900	20240709	-43.59	24900	20230803	149.00	109900	-43.59	20240709	30300	104.62	20240125	109900	-43.59	20240709	25500	143.14	20231005	1.63	N	003960	5000	458 억		344495	N	N	0	N	00	N
129	20240808	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	61500	-1600	5	-2.54	135407000	2190	1.49	61900	62300	61400	82000	44200	63100	61809.65	3.76	0	-920	65366	64232	62366	61232	59366	64800	61800	458	18900	5000	41640	100	1	9164467	5636	6.17	0.92	12	0.02	9962.00	67137.00	109900	20240709	-44.04	24900	20230803	146.99	109900	-44.04	20240709	30300	102.97	20240125	109900	-44.04	20240709	25500	141.18	20231005	1.63	N	003960	5000	458 억		344495	N	N	0	N	00	N
130	20240807	160143	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63100	2100	2	3.44	9059684200	144612	28.15	61700	63500	60500	79300	42700	61000	62644.56	3.98	0	-20995	65333	63166	60533	58366	55733	64250	59450	458	18300	5000	40260	100	1	9164467	5783	6.33	0.94	12	1.58	9962.00	67137.00	109900	20240709	-42.58	24900	20230803	153.41	109900	-42.58	20240709	30300	108.25	20240125	109900	-42.58	20240709	25500	147.45	20231005	1.93	N	003960	5000	458 억		364909	N	N	0	N	00	N
131	20240807	150144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62200	1200	2	1.97	8284539100	132237	25.74	61700	63500	60500	79300	42700	61000	62649.40	3.98	0	-20109	65333	63166	60533	58366	55733	64250	59450	458	18300	5000	40260	100	1	9164467	5700	6.24	0.93	12	1.44	9962.00	67137.00	109900	20240709	-43.40	24900	20230803	149.80	109900	-43.40	20240709	30300	105.28	20240125	109900	-43.40	20240709	25500	143.92	20231005	1.93	N	003960	5000	458 억		364909	N	N	0	N	00	N
132	20240807	140146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62800	1800	2	2.95	7365804300	117536	22.88	61700	63500	60500	79300	42700	61000	62668.75	3.98	0	-15335	65333	63166	60533	58366	55733	64250	59450	458	18300	5000	40260	100	1	9164467	5755	6.30	0.94	12	1.28	9962.00	67137.00	109900	20240709	-42.86	24900	20230803	152.21	109900	-42.86	20240709	30300	107.26	20240125	109900	-42.86	20240709	25500	146.27	20231005	1.93	N	003960	5000	458 억		364909	N	N	0	N	00	N
133	20240807	130145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62700	1700	2	2.79	6129161900	97918	19.06	61700	63400	60500	79300	42700	61000	62595.14	3.98	0	-12298	65333	63166	60533	58366	55733	64250	59450	458	18300	5000	40260	100	1	9164467	5746	6.29	0.93	12	1.07	9962.00	67137.00	109900	20240709	-42.95	24900	20230803	151.81	109900	-42.95	20240709	30300	106.93	20240125	109900	-42.95	20240709	25500	145.88	20231005	1.93	N	003960	5000	458 억		364909	N	N	0	N	00	N
134	20240807	120146	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62600	1600	2	2.62	5371152200	85861	16.72	61700	63400	60500	79300	42700	61000	62556.69	3.98	0	-8284	65333	63166	60533	58366	55733	64250	59450	458	18300	5000	40260	100	1	9164467	5737	6.28	0.93	12	0.94	9962.00	67137.00	109900	20240709	-43.04	24900	20230803	151.41	109900	-43.04	20240709	30300	106.60	20240125	109900	-43.04	20240709	25500	145.49	20231005	1.93	N	003960	5000	458 억		364909	N	N	0	N	00	N
135	20240807	110144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	63300	2300	2	3.77	4595887200	73482	14.31	61700	63400	60500	79300	42700	61000	62544.77	3.98	0	-4672	65333	63166	60533	58366	55733	64250	59450	458	18300	5000	40260	100	1	9164467	5801	6.35	0.94	12	0.80	9962.00	67137.00	109900	20240709	-42.40	24900	20230803	154.22	109900	-42.40	20240709	30300	108.91	20240125	109900	-42.40	20240709	25500	148.24	20231005	1.93	N	003960	5000	458 억		364909	N	N	0	N	00	N
136	20240807	100144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	62500	1500	2	2.46	3174733900	50895	9.91	61700	63100	60500	79300	42700	61000	62378.60	3.98	0	-9154	65333	63166	60533	58366	55733	64250	59450	458	18300	5000	40260	100	1	9164467	5728	6.27	0.93	12	0.56	9962.00	67137.00	109900	20240709	-43.13	24900	20230803	151.00	109900	-43.13	20240709	30300	106.27	20240125	109900	-43.13	20240709	25500	145.10	20231005	1.93	N	003960	5000	458 억		364909	N	N	0	N	00	N
137	20240807	090145	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	60900	-100	5	-0.16	208063800	3385	0.66	61700	61900	60800	79300	42700	61000	61468.90	3.98	0	-2072	65333	63166	60533	58366	55733	64250	59450	458	18300	5000	40260	100	1	9164467	5581	6.11	0.91	12	0.04	9962.00	67137.00	109900	20240709	-44.59	24900	20230803	144.58	109900	-44.59	20240709	30300	100.99	20240125	109900	-44.59	20240709	25500	138.82	20231005	1.93	N	003960	5000	458 억		364909	N	N	0	N	00	N
138	20240806	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	61000	3300	2	5.72	12887512700	212402	74.93	58400	62700	57900	75000	40400	57700	60674.67	3.91	0	6335	67633	62666	57733	52766	47833	60200	50300	458	17300	5000	38080	100	1	9164467	5590	6.12	0.91	12	2.32	9962.00	67137.00	109900	20240709	-44.49	24550	20230731	148.47	109900	-44.49	20240709	30300	101.32	20240125	109900	-44.49	20240709	25500	139.22	20231005	1.91	N	003960	5000	458 억		358592	N	N	81	N	00	N
139	20240806	150144	57	100.00	KOSPI		음식료품	N	N	N	N		N	61300	3600	2	6.24	12247268000	201903	71.23	58400	62700	57900	75000	40400	57700	60659.24	3.91	0	7185	67633	62666	57733	52766	47833	60200	50300	458	17300	5000	38080	100	1	9164467	5618	6.15	0.91	12	2.20	9962.00	67137.00	109900	20240709	-44.22	24550	20230731	149.69	109900	-44.22	20240709	30300	102.31	20240125	109900	-44.22	20240709	25500	140.39	20231005	1.91	N	003960	5000	458 억		358592	N	N	81	N	00	N
140	20240806	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	61300	3600	2	6.24	11776550300	194227	68.52	58400	62700	57900	75000	40400	57700	60633.00	3.91	0	8582	67633	62666	57733	52766	47833	60200	50300	458	17300	5000	38080	100	1	9164467	5618	6.15	0.91	12	2.12	9962.00	67137.00	109900	20240709	-44.22	24550	20230731	149.69	109900	-44.22	20240709	30300	102.31	20240125	109900	-44.22	20240709	25500	140.39	20231005	1.91	N	003960	5000	458 억		358592	N	N	81	N	00	N
141	20240806	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	62100	4400	2	7.63	11202333100	184918	65.24	58400	62700	57900	75000	40400	57700	60580.08	3.91	0	10672	67633	62666	57733	52766	47833	60200	50300	458	17300	5000	38080	100	1	9164467	5691	6.23	0.92	12	2.02	9962.00	67137.00	109900	20240709	-43.49	24550	20230731	152.95	109900	-43.49	20240709	30300	104.95	20240125	109900	-43.49	20240709	25500	143.53	20231005	1.91	N	003960	5000	458 억		358592	N	N	81	N	00	N
142	20240806	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	61100	3400	2	5.89	10355979600	171214	60.40	58400	62700	57900	75000	40400	57700	60485.67	3.91	0	9592	67633	62666	57733	52766	47833	60200	50300	458	17300	5000	38080	100	1	9164467	5599	6.13	0.91	12	1.87	9962.00	67137.00	109900	20240709	-44.40	24550	20230731	148.88	109900	-44.40	20240709	30300	101.65	20240125	109900	-44.40	20240709	25500	139.61	20231005	1.91	N	003960	5000	458 억		358592	N	N	81	N	00	N
143	20240806	110144	57	100.00	KOSPI		음식료품	N	N	N	N		N	60500	2800	2	4.85	9218917600	152661	53.86	58400	62700	57900	75000	40400	57700	60388.25	3.91	0	12104	67633	62666	57733	52766	47833	60200	50300	458	17300	5000	38080	100	1	9164467	5545	6.07	0.90	12	1.67	9962.00	67137.00	109900	20240709	-44.95	24550	20230731	146.44	109900	-44.95	20240709	30300	99.67	20240125	109900	-44.95	20240709	25500	137.25	20231005	1.91	N	003960	5000	458 억		358592	N	N	81	N	00	N
144	20240806	100144	57	100.00	KOSPI		음식료품	N	N	N	N		N	62200	4500	2	7.80	6121768900	101586	35.84	58400	62600	57900	75000	40400	57700	60262.06	3.91	0	3442	67633	62666	57733	52766	47833	60200	50300	458	17300	5000	38080	100	1	9164467	5700	6.24	0.93	12	1.11	9962.00	67137.00	109900	20240709	-43.40	24550	20230731	153.36	109900	-43.40	20240709	30300	105.28	20240125	109900	-43.40	20240709	25500	143.92	20231005	1.91	N	003960	5000	458 억		358592	N	N	81	N	00	N
145	20240806	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	59200	1500	2	2.60	810850500	13820	4.88	58400	59300	58400	75000	40400	57700	58672.60	3.91	0	-1692	67633	62666	57733	52766	47833	60200	50300	458	17300	5000	38080	100	1	9164467	5425	5.94	0.88	12	0.15	9962.00	67137.00	109900	20240709	-46.13	24550	20230731	141.14	109900	-46.13	20240709	30300	95.38	20240125	109900	-46.13	20240709	25500	132.16	20231005	1.91	N	003960	5000	458 억		358592	N	N	81	N	00	N
146	20240805	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	57700	-7300	5	-11.23	16299180300	279727	165.75	62200	62700	52800	84500	45500	65000	58269.90	3.18	0	66417	68333	66666	64833	63166	61333	65750	62250	458	19500	5000	42900	100	1	9164467	5288	5.79	0.86	12	3.05	9962.00	67137.00	109900	20240709	-47.50	24150	20230728	138.92	109900	-47.50	20240709	30300	90.43	20240125	109900	-47.50	20240709	25500	126.27	20231005	1.67	N	003960	5000	458 억		291676	N	N	81	N	00	N
147	20240805	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	55500	-9500	5	-14.62	13604255300	231982	137.46	62200	62700	52800	84500	45500	65000	58643.58	3.18	0	71697	68333	66666	64833	63166	61333	65750	62250	458	19500	5000	42900	100	1	9164467	5086	5.57	0.83	12	2.53	9962.00	67137.00	109900	20240709	-49.50	24150	20230728	129.81	109900	-49.50	20240709	30300	83.17	20240125	109900	-49.50	20240709	25500	117.65	20231005	1.67	N	003960	5000	458 억		291676	N	N	15	N	00	N
148	20240805	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	57200	-7800	5	-12.00	10953459100	183598	108.79	62200	62700	56800	84500	45500	65000	59660.01	3.18	0	59998	68333	66666	64833	63166	61333	65750	62250	458	19500	5000	42900	100	1	9164467	5242	5.74	0.85	12	2.00	9962.00	67137.00	109900	20240709	-47.95	24150	20230728	136.85	109900	-47.95	20240709	30300	88.78	20240125	109900	-47.95	20240709	25500	124.31	20231005	1.67	N	003960	5000	458 억		291676	N	N	15	N	00	N
149	20240805	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	58000	-7000	5	-10.77	8524060300	141419	83.80	62200	62700	57900	84500	45500	65000	60275.21	3.18	0	39219	68333	66666	64833	63166	61333	65750	62250	458	19500	5000	42900	100	1	9164467	5315	5.82	0.86	12	1.54	9962.00	67137.00	109900	20240709	-47.22	24150	20230728	140.17	109900	-47.22	20240709	30300	91.42	20240125	109900	-47.22	20240709	25500	127.45	20231005	1.67	N	003960	5000	458 억		291676	N	N	15	N	00	N
150	20240805	120143	57	100.00	KOSPI		음식료품	N	N	N	N		N	59300	-5700	5	-8.77	7191413100	118667	70.32	62200	62700	58700	84500	45500	65000	60601.63	3.18	0	32549	68333	66666	64833	63166	61333	65750	62250	458	19500	5000	42900	100	1	9164467	5435	5.95	0.88	12	1.29	9962.00	67137.00	109900	20240709	-46.04	24150	20230728	145.55	109900	-46.04	20240709	30300	95.71	20240125	109900	-46.04	20240709	25500	132.55	20231005	1.67	N	003960	5000	458 억		291676	N	N	15	N	00	N
151	20240805	110146	57	100.00	KOSPI		음식료품	N	N	N	N		N	59500	-5500	5	-8.46	5297134200	86642	51.34	62200	62700	59400	84500	45500	65000	61138.18	3.18	0	17604	68333	66666	64833	63166	61333	65750	62250	458	19500	5000	42900	100	1	9164467	5453	5.97	0.89	12	0.95	9962.00	67137.00	109900	20240709	-45.86	24150	20230728	146.38	109900	-45.86	20240709	30300	96.37	20240125	109900	-45.86	20240709	25500	133.33	20231005	1.67	N	003960	5000	458 억		291676	N	N	15	N	00	N
152	20240805	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	61300	-3700	5	-5.69	2917517400	47159	27.94	62200	62700	61100	84500	45500	65000	61865.55	3.18	0	7404	68333	66666	64833	63166	61333	65750	62250	458	19500	5000	42900	100	1	9164467	5618	6.15	0.91	12	0.51	9962.00	67137.00	109900	20240709	-44.22	24150	20230728	153.83	109900	-44.22	20240709	30300	102.31	20240125	109900	-44.22	20240709	25500	140.39	20231005	1.67	N	003960	5000	458 억		291676	N	N	15	N	00	N
153	20240805	090142	57	100.00	KOSPI		음식료품	N	N	N	N		N	62200	-2800	5	-4.31	365273900	5871	3.48	62200	62700	62100	84500	45500	65000	62216.64	3.18	0	871	68333	66666	64833	63166	61333	65750	62250	458	19500	5000	42900	100	1	9164467	5700	6.24	0.93	12	0.06	9962.00	67137.00	109900	20240709	-43.40	24150	20230728	157.56	109900	-43.40	20240709	30300	105.28	20240125	109900	-43.40	20240709	25500	143.92	20231005	1.67	N	003960	5000	458 억		291676	N	N	15	N	00	N
154	20240802	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	65000	-2500	5	-3.70	10745080700	166836	107.69	66300	66500	63000	87700	47300	67500	64404.86	3.11	0	7133	73100	70300	68300	65500	63500	69300	64500	458	20200	5000	44550	100	1	9164467	5957	6.52	0.97	12	1.82	9962.00	67137.00	109900	20240709	-40.86	23550	20230727	176.01	109900	-40.86	20240709	30300	114.52	20240125	109900	-40.86	20240709	24900	161.04	20230803	1.62	N	003960	5000	458 억		284945	N	N	15	N	00	N
155	20240802	150140	57	100.00	KOSPI		음식료품	N	N	N	N		N	64500	-3000	5	-4.44	9616404200	149381	96.42	66300	66500	63000	87700	47300	67500	64375.02	3.11	0	12600	73100	70300	68300	65500	63500	69300	64500	458	20200	5000	44550	100	1	9164467	5911	6.47	0.96	12	1.63	9962.00	67137.00	109900	20240709	-41.31	23550	20230727	173.89	109900	-41.31	20240709	30300	112.87	20240125	109900	-41.31	20240709	24900	159.04	20230803	1.62	N	003960	5000	458 억		284945	N	N	0	N	00	N
156	20240802	140141	57	100.00	KOSPI		음식료품	N	N	N	N		N	63700	-3800	5	-5.63	8049618100	124718	80.50	66300	66500	63400	87700	47300	67500	64542.55	3.11	0	8931	73100	70300	68300	65500	63500	69300	64500	458	20200	5000	44550	100	1	9164467	5838	6.39	0.95	12	1.36	9962.00	67137.00	109900	20240709	-42.04	23550	20230727	170.49	109900	-42.04	20240709	30300	110.23	20240125	109900	-42.04	20240709	24900	155.82	20230803	1.62	N	003960	5000	458 억		284945	N	N	0	N	00	N
157	20240802	130141	57	100.00	KOSPI		음식료품	N	N	N	N		N	64100	-3400	5	-5.04	7433003700	115056	74.27	66300	66500	63500	87700	47300	67500	64603.36	3.11	0	6567	73100	70300	68300	65500	63500	69300	64500	458	20200	5000	44550	100	1	9164467	5874	6.43	0.95	12	1.26	9962.00	67137.00	109900	20240709	-41.67	23550	20230727	172.19	109900	-41.67	20240709	30300	111.55	20240125	109900	-41.67	20240709	24900	157.43	20230803	1.62	N	003960	5000	458 억		284945	N	N	0	N	00	N
158	20240802	120143	57	100.00	KOSPI		음식료품	N	N	N	N		N	63900	-3600	5	-5.33	6957813100	107614	69.46	66300	66500	63500	87700	47300	67500	64655.28	3.11	0	5076	73100	70300	68300	65500	63500	69300	64500	458	20200	5000	44550	100	1	9164467	5856	6.41	0.95	12	1.17	9962.00	67137.00	109900	20240709	-41.86	23550	20230727	171.34	109900	-41.86	20240709	30300	110.89	20240125	109900	-41.86	20240709	24900	156.63	20230803	1.62	N	003960	5000	458 억		284945	N	N	0	N	00	N
159	20240802	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	64500	-3000	5	-4.44	4815872700	74102	47.83	66300	66500	64300	87700	47300	67500	64989.78	3.11	0	-2369	73100	70300	68300	65500	63500	69300	64500	458	20200	5000	44550	100	1	9164467	5911	6.47	0.96	12	0.81	9962.00	67137.00	109900	20240709	-41.31	23550	20230727	173.89	109900	-41.31	20240709	30300	112.87	20240125	109900	-41.31	20240709	24900	159.04	20230803	1.62	N	003960	5000	458 억		284945	N	N	0	N	00	N
160	20240802	100141	57	100.00	KOSPI		음식료품	N	N	N	N		N	64500	-3000	5	-4.44	2943888700	45147	29.14	66300	66500	64300	87700	47300	67500	65206.74	3.11	0	-4094	73100	70300	68300	65500	63500	69300	64500	458	20200	5000	44550	100	1	9164467	5911	6.47	0.96	12	0.49	9962.00	67137.00	109900	20240709	-41.31	23550	20230727	173.89	109900	-41.31	20240709	30300	112.87	20240125	109900	-41.31	20240709	24900	159.04	20230803	1.62	N	003960	5000	458 억		284945	N	N	0	N	00	N
161	20240802	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	66000	-1500	5	-2.22	268763200	4061	2.62	66300	66500	65900	87700	47300	67500	66181.53	3.11	0	-873	73100	70300	68300	65500	63500	69300	64500	458	20200	5000	44550	100	1	9164467	6049	6.63	0.98	12	0.04	9962.00	67137.00	109900	20240709	-39.95	23550	20230727	180.25	109900	-39.95	20240709	30300	117.82	20240125	109900	-39.95	20240709	24900	165.06	20230803	1.62	N	003960	5000	458 억		284945	N	N	0	N	00	N
162	20240801	160141	57	100.00	KOSPI		음식료품	N	N	N	N		N	67500	-600	5	-0.88	10450067900	151865	105.13	68700	71100	66300	88500	47700	68100	68815.06	3.38	0	-25001	71300	69700	67800	66200	64300	70500	67000	458	20400	5000	44940	100	1	9164467	6186	6.78	1.01	12	1.66	9962.00	67137.00	109900	20240709	-38.58	23100	20230726	192.21	109900	-38.58	20240709	30300	122.77	20240125	109900	-38.58	20240709	24900	171.08	20230803	1.62	N	003960	5000	458 억		309975	N	N	0	N	00	N
163	20240801	150142	57	100.00	KOSPI		음식료품	N	N	N	N		N	67700	-400	5	-0.59	8870806900	128268	88.79	68700	71100	67200	88500	47700	68100	69158.38	3.38	0	-24483	71300	69700	67800	66200	64300	70500	67000	458	20400	5000	44940	100	1	9164467	6204	6.80	1.01	12	1.40	9962.00	67137.00	109900	20240709	-38.40	23100	20230726	193.07	109900	-38.40	20240709	30300	123.43	20240125	109900	-38.40	20240709	24900	171.89	20230803	1.62	N	003960	5000	458 억		309975	N	N	0	N	00	N
164	20240801	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	68300	200	2	0.29	7302596200	105097	72.75	68700	71100	67800	88500	47700	68100	69484.34	3.38	0	-20441	71300	69700	67800	66200	64300	70500	67000	458	20400	5000	44940	100	1	9164467	6259	6.86	1.02	12	1.15	9962.00	67137.00	109900	20240709	-37.85	23100	20230726	195.67	109900	-37.85	20240709	30300	125.41	20240125	109900	-37.85	20240709	24900	174.30	20230803	1.62	N	003960	5000	458 억		309975	N	N	0	N	00	N
165	20240801	130142	57	100.00	KOSPI		음식료품	N	N	N	N		N	69500	1400	2	2.06	6509899900	93586	64.78	68700	71100	67800	88500	47700	68100	69560.62	3.38	0	-18446	71300	69700	67800	66200	64300	70500	67000	458	20400	5000	44940	100	1	9164467	6369	6.98	1.04	12	1.02	9962.00	67137.00	109900	20240709	-36.76	23100	20230726	200.87	109900	-36.76	20240709	30300	129.37	20240125	109900	-36.76	20240709	24900	179.12	20230803	1.62	N	003960	5000	458 억		309975	N	N	0	N	00	N
166	20240801	120141	57	100.00	KOSPI		음식료품	N	N	N	N		N	68900	800	2	1.17	5906367600	84860	58.74	68700	71100	67800	88500	47700	68100	69601.32	3.38	0	-18370	71300	69700	67800	66200	64300	70500	67000	458	20400	5000	44940	100	1	9164467	6314	6.92	1.03	12	0.93	9962.00	67137.00	109900	20240709	-37.31	23100	20230726	198.27	109900	-37.31	20240709	30300	127.39	20240125	109900	-37.31	20240709	24900	176.71	20230803	1.62	N	003960	5000	458 억		309975	N	N	0	N	00	N
167	20240801	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	68200	100	2	0.15	5441582100	78096	54.06	68700	71100	67800	88500	47700	68100	69678.12	3.38	0	-16994	71300	69700	67800	66200	64300	70500	67000	458	20400	5000	44940	100	1	9164467	6250	6.85	1.02	12	0.85	9962.00	67137.00	109900	20240709	-37.94	23100	20230726	195.24	109900	-37.94	20240709	30300	125.08	20240125	109900	-37.94	20240709	24900	173.90	20230803	1.62	N	003960	5000	458 억		309975	N	N	0	N	00	N
168	20240801	100142	57	100.00	KOSPI		음식료품	N	N	N	N		N	69200	1100	2	1.62	4439273700	63459	43.93	68700	71100	68400	88500	47700	68100	69954.99	3.38	0	-12926	71300	69700	67800	66200	64300	70500	67000	458	20400	5000	44940	100	1	9164467	6342	6.95	1.03	12	0.69	9962.00	67137.00	109900	20240709	-37.03	23100	20230726	199.57	109900	-37.03	20240709	30300	128.38	20240125	109900	-37.03	20240709	24900	177.91	20230803	1.62	N	003960	5000	458 억		309975	N	N	0	N	00	N
169	20240801	090141	57	100.00	KOSPI		음식료품	N	N	N	N		N	68600	500	2	0.73	114159800	1664	1.15	68700	68800	68400	88500	47700	68100	68605.65	3.38	0	-374	71300	69700	67800	66200	64300	70500	67000	458	20400	5000	44940	100	1	9164467	6287	6.89	1.02	12	0.02	9962.00	67137.00	109900	20240709	-37.58	23100	20230726	196.97	109900	-37.58	20240709	30300	126.40	20240125	109900	-37.58	20240709	24900	175.50	20230803	1.62	N	003960	5000	458 억		309975	N	N	0	N	00	N