KissMeData/005610/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160211	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54600	500	2	0.92	111328200	2051	66.68	54000	54600	54000	70300	37900	54100	54279.80	2.44	0	234	54366	54232	54166	54032	53966	54200	54000	431	16200	5000	40030	100	1	8629009	4711	9.38	1.00	12	0.02	5821.00	54403.00	69800	20230814	-21.78	54000	20240731	1.11	66700	-18.14	20240614	54000	1.11	20240731	69800	-21.78	20230814	54000	1.11	20240731	0.14	N	005610	5000	431 억		210524	N	N	64	N	00	N
3	20240731	150214	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54400	300	2	0.55	95145300	1754	57.02	54000	54500	54000	70300	37900	54100	54244.75	2.44	0	183	54366	54232	54166	54032	53966	54200	54000	431	16200	5000	40030	100	1	8629009	4694	9.35	1.00	12	0.02	5821.00	54403.00	69800	20230814	-22.06	54000	20240731	0.74	66700	-18.44	20240614	54000	0.74	20240731	69800	-22.06	20230814	54000	0.74	20240731	0.14	N	005610	5000	431 억		210524	N	N	64	N	00	N
4	20240731	140213	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54400	300	2	0.55	73775400	1361	44.25	54000	54400	54000	70300	37900	54100	54206.76	2.44	0	-32	54366	54232	54166	54032	53966	54200	54000	431	16200	5000	40030	100	1	8629009	4694	9.35	1.00	12	0.02	5821.00	54403.00	69800	20230814	-22.06	54000	20240731	0.74	66700	-18.44	20240614	54000	0.74	20240731	69800	-22.06	20230814	54000	0.74	20240731	0.14	N	005610	5000	431 억		210524	N	N	64	N	00	N
5	20240731	130211	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54400	300	2	0.55	66000900	1218	39.60	54000	54400	54000	70300	37900	54100	54187.93	2.44	0	-32	54366	54232	54166	54032	53966	54200	54000	431	16200	5000	40030	100	1	8629009	4694	9.35	1.00	12	0.01	5821.00	54403.00	69800	20230814	-22.06	54000	20240731	0.74	66700	-18.44	20240614	54000	0.74	20240731	69800	-22.06	20230814	54000	0.74	20240731	0.14	N	005610	5000	431 억		210524	N	N	64	N	00	N
6	20240731	120213	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54400	300	2	0.55	55464100	1024	33.29	54000	54400	54000	70300	37900	54100	54164.16	2.44	0	-32	54366	54232	54166	54032	53966	54200	54000	431	16200	5000	40030	100	1	8629009	4694	9.35	1.00	12	0.01	5821.00	54403.00	69800	20230814	-22.06	54000	20240731	0.74	66700	-18.44	20240614	54000	0.74	20240731	69800	-22.06	20230814	54000	0.74	20240731	0.14	N	005610	5000	431 억		210524	N	N	64	N	00	N
7	20240731	110211	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	100	2	0.18	34357500	635	20.64	54000	54200	54000	70300	37900	54100	54106.30	2.44	0	-1	54366	54232	54166	54032	53966	54200	54000	431	16200	5000	40030	100	1	8629009	4677	9.31	1.00	12	0.01	5821.00	54403.00	69800	20230814	-22.35	54000	20240731	0.37	66700	-18.74	20240614	54000	0.37	20240731	69800	-22.35	20230814	54000	0.37	20240731	0.14	N	005610	5000	431 억		210524	N	N	64	N	00	N
8	20240731	100211	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	100	2	0.18	23101700	427	13.88	54000	54200	54000	70300	37900	54100	54102.34	2.44	0	20	54366	54232	54166	54032	53966	54200	54000	431	16200	5000	40030	100	1	8629009	4677	9.31	1.00	12	0.00	5821.00	54403.00	69800	20230814	-22.35	54000	20240731	0.37	66700	-18.74	20240614	54000	0.37	20240731	69800	-22.35	20230814	54000	0.37	20240731	0.14	N	005610	5000	431 억		210524	N	N	64	N	00	N
9	20240731	090209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54100	0	3	0.00	5891300	109	3.54	54000	54100	54000	70300	37900	54100	54048.62	2.44	0	44	54366	54232	54166	54032	53966	54200	54000	431	16200	5000	40030	100	1	8629009	4668	9.29	0.99	12	0.00	5821.00	54403.00	69800	20230814	-22.49	54000	20240731	0.19	66700	-18.89	20240614	54000	0.19	20240731	69800	-22.49	20230814	54000	0.19	20240731	0.14	N	005610	5000	431 억		210524	N	N	64	N	00	N
10	20240730	160207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54100	-100	5	-0.18	166564300	3075	81.16	54300	54300	54100	70400	38000	54200	54167.25	2.44	0	-783	54666	54432	54266	54032	53866	54350	53950	431	16200	5000	40100	100	1	8629009	4668	9.29	0.99	12	0.04	5821.00	54403.00	69800	20230814	-22.49	54100	20240730	0.00	66700	-18.89	20240614	54100	0.00	20240730	69800	-22.49	20230814	54100	0.00	20240730	0.14	N	005610	5000	431 억		210878	N	N	64	N	00	N
11	20240730	150211	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	0	3	0.00	146329600	2701	71.29	54300	54300	54100	70400	38000	54200	54176.08	2.44	0	-752	54666	54432	54266	54032	53866	54350	53950	431	16200	5000	40100	100	1	8629009	4677	9.31	1.00	12	0.03	5821.00	54403.00	69800	20230814	-22.35	54100	20240730	0.18	66700	-18.74	20240614	54100	0.18	20240730	69800	-22.35	20230814	54100	0.18	20240730	0.14	N	005610	5000	431 억		210878	N	N	6	N	00	N
12	20240730	140209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54100	-100	5	-0.18	129257600	2386	62.97	54300	54300	54100	70400	38000	54200	54173.34	2.44	0	-734	54666	54432	54266	54032	53866	54350	53950	431	16200	5000	40100	100	1	8629009	4668	9.29	0.99	12	0.03	5821.00	54403.00	69800	20230814	-22.49	54100	20240730	0.00	66700	-18.89	20240614	54100	0.00	20240730	69800	-22.49	20230814	54100	0.00	20240730	0.14	N	005610	5000	431 억		210878	N	N	6	N	00	N
13	20240730	130210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54100	-100	5	-0.18	113727900	2099	55.40	54300	54300	54100	70400	38000	54200	54181.94	2.44	0	-628	54666	54432	54266	54032	53866	54350	53950	431	16200	5000	40100	100	1	8629009	4668	9.29	0.99	12	0.02	5821.00	54403.00	69800	20230814	-22.49	54100	20240730	0.00	66700	-18.89	20240614	54100	0.00	20240730	69800	-22.49	20230814	54100	0.00	20240730	0.14	N	005610	5000	431 억		210878	N	N	6	N	00	N
14	20240730	120209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	0	3	0.00	101174400	1867	49.27	54300	54300	54100	70400	38000	54200	54190.89	2.44	0	-540	54666	54432	54266	54032	53866	54350	53950	431	16200	5000	40100	100	1	8629009	4677	9.31	1.00	12	0.02	5821.00	54403.00	69800	20230814	-22.35	54100	20240730	0.18	66700	-18.74	20240614	54100	0.18	20240730	69800	-22.35	20230814	54100	0.18	20240730	0.14	N	005610	5000	431 억		210878	N	N	6	N	00	N
15	20240730	110210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54100	-100	5	-0.18	81992300	1513	39.93	54300	54300	54100	70400	38000	54200	54191.87	2.44	0	-323	54666	54432	54266	54032	53866	54350	53950	431	16200	5000	40100	100	1	8629009	4668	9.29	0.99	12	0.02	5821.00	54403.00	69800	20230814	-22.49	54100	20240730	0.00	66700	-18.89	20240614	54100	0.00	20240730	69800	-22.49	20230814	54100	0.00	20240730	0.14	N	005610	5000	431 억		210878	N	N	6	N	00	N
16	20240730	100210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54100	-100	5	-0.18	67217700	1240	32.73	54300	54300	54100	70400	38000	54200	54207.82	2.44	0	-233	54666	54432	54266	54032	53866	54350	53950	431	16200	5000	40100	100	1	8629009	4668	9.29	0.99	12	0.01	5821.00	54403.00	69800	20230814	-22.49	54100	20240730	0.00	66700	-18.89	20240614	54100	0.00	20240730	69800	-22.49	20230814	54100	0.00	20240730	0.14	N	005610	5000	431 억		210878	N	N	6	N	00	N
17	20240730	090211	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	54200	0	3	0.00	4341600	80	2.11	54300	54300	54200	70400	38000	54200	54270.00	2.44	0	-30	54666	54432	54266	54032	53866	54350	53950	431	16200	5000	40100	100	1	8629009	4677	9.31	1.00	12	0.00	5821.00	54403.00	69800	20230814	-22.35	54100	20240729	0.18	66700	-18.74	20240614	54100	0.18	20240729	69800	-22.35	20230814	54100	0.18	20240729	0.14	N	005610	5000	431 억		210878	N	N	6	N	00	N
18	20240729	160210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	0	3	0.00	205608100	3789	79.37	54400	54500	54100	70400	38000	54200	54264.48	2.45	0	-529	55133	54666	54433	53966	53733	54550	53850	431	16200	5000	40100	100	1	8629009	4677	9.31	1.00	12	0.04	5821.00	54403.00	69800	20230814	-22.35	54100	20240729	0.18	66700	-18.74	20240614	54100	0.18	20240729	69800	-22.35	20230814	54100	0.18	20240729	0.15	N	005610	5000	431 억		210992	N	N	6	N	00	N
19	20240729	150208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	0	3	0.00	185063000	3410	71.43	54400	54500	54100	70400	38000	54200	54270.67	2.45	0	-678	55133	54666	54433	53966	53733	54550	53850	431	16200	5000	40100	100	1	8629009	4677	9.31	1.00	12	0.04	5821.00	54403.00	69800	20230814	-22.35	54100	20240729	0.18	66700	-18.74	20240614	54100	0.18	20240729	69800	-22.35	20230814	54100	0.18	20240729	0.15	N	005610	5000	431 억		210992	N	N	19	N	00	N
20	20240729	140208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54300	100	2	0.18	155309300	2862	59.95	54400	54500	54100	70400	38000	54200	54266.00	2.45	0	-687	55133	54666	54433	53966	53733	54550	53850	431	16200	5000	40100	100	1	8629009	4686	9.33	1.00	12	0.03	5821.00	54403.00	69800	20230814	-22.21	54100	20240729	0.37	66700	-18.59	20240614	54100	0.37	20240729	69800	-22.21	20230814	54100	0.37	20240729	0.15	N	005610	5000	431 억		210992	N	N	19	N	00	N
21	20240729	130212	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54300	100	2	0.18	144456600	2662	55.76	54400	54500	54100	70400	38000	54200	54266.19	2.45	0	-691	55133	54666	54433	53966	53733	54550	53850	431	16200	5000	40100	100	1	8629009	4686	9.33	1.00	12	0.03	5821.00	54403.00	69800	20230814	-22.21	54100	20240729	0.37	66700	-18.59	20240614	54100	0.37	20240729	69800	-22.21	20230814	54100	0.37	20240729	0.15	N	005610	5000	431 억		210992	N	N	19	N	00	N
22	20240729	120207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	0	3	0.00	90388100	1665	34.88	54400	54500	54200	70400	38000	54200	54287.15	2.45	0	-557	55133	54666	54433	53966	53733	54550	53850	431	16200	5000	40100	100	1	8629009	4677	9.31	1.00	12	0.02	5821.00	54403.00	69800	20230814	-22.35	54200	20240729	0.00	66700	-18.74	20240614	54200	0.00	20240729	69800	-22.35	20230814	54200	0.00	20240729	0.15	N	005610	5000	431 억		210992	N	N	19	N	00	N
23	20240729	110209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	0	3	0.00	64692900	1191	24.95	54400	54500	54200	70400	38000	54200	54318.14	2.45	0	-337	55133	54666	54433	53966	53733	54550	53850	431	16200	5000	40100	100	1	8629009	4677	9.31	1.00	12	0.01	5821.00	54403.00	69800	20230814	-22.35	54200	20240729	0.00	66700	-18.74	20240614	54200	0.00	20240729	69800	-22.35	20230814	54200	0.00	20240729	0.15	N	005610	5000	431 억		210992	N	N	19	N	00	N
24	20240729	100209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	0	3	0.00	39142500	720	15.08	54400	54500	54200	70400	38000	54200	54364.58	2.45	0	-198	55133	54666	54433	53966	53733	54550	53850	431	16200	5000	40100	100	1	8629009	4677	9.31	1.00	12	0.01	5821.00	54403.00	69800	20230814	-22.35	54200	20240729	0.00	66700	-18.74	20240614	54200	0.00	20240729	69800	-22.35	20230814	54200	0.00	20240729	0.15	N	005610	5000	431 억		210992	N	N	19	N	00	N
25	20240729	090209	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	54500	300	2	0.55	5550000	102	2.14	54400	54500	54300	70400	38000	54200	54411.76	2.45	0	-64	55133	54666	54433	53966	53733	54550	53850	431	16200	5000	40100	100	1	8629009	4703	9.36	1.00	12	0.00	5821.00	54403.00	69800	20230814	-21.92	54200	20240726	0.55	66700	-18.29	20240614	54200	0.55	20240726	69800	-21.92	20230814	54200	0.55	20240726	0.15	N	005610	5000	431 억		210992	N	N	19	N	00	N
26	20240726	160206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	-300	5	-0.55	258891100	4767	87.95	54600	54900	54200	70800	38200	54500	54309.80	2.45	0	-1519	55166	54832	54566	54232	53966	54700	54100	431	16300	5000	40330	100	1	8629009	4677	9.31	1.00	12	0.06	5821.00	54403.00	69800	20230814	-22.35	54200	20240726	0.00	66700	-18.74	20240614	54200	0.00	20240726	69800	-22.35	20230814	54200	0.00	20240726	0.15	N	005610	5000	431 억		211054	N	N	19	N	00	N
27	20240726	150208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54300	-200	5	-0.37	243699100	4487	82.79	54600	54900	54200	70800	38200	54500	54312.26	2.45	0	-1519	55166	54832	54566	54232	53966	54700	54100	431	16300	5000	40330	100	1	8629009	4686	9.33	1.00	12	0.05	5821.00	54403.00	69800	20230814	-22.21	54200	20240726	0.18	66700	-18.59	20240614	54200	0.18	20240726	69800	-22.21	20230814	54200	0.18	20240726	0.15	N	005610	5000	431 억		211054	N	N	24	N	00	N
28	20240726	140210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54200	-300	5	-0.55	179765200	3308	61.03	54600	54900	54200	70800	38200	54500	54342.56	2.45	0	-867	55166	54832	54566	54232	53966	54700	54100	431	16300	5000	40330	100	1	8629009	4677	9.31	1.00	12	0.04	5821.00	54403.00	69800	20230814	-22.35	54200	20240726	0.00	66700	-18.74	20240614	54200	0.00	20240726	69800	-22.35	20230814	54200	0.00	20240726	0.15	N	005610	5000	431 억		211054	N	N	24	N	00	N
29	20240726	130210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54300	-200	5	-0.37	142577000	2623	48.39	54600	54900	54200	70800	38200	54500	54356.46	2.45	0	-512	55166	54832	54566	54232	53966	54700	54100	431	16300	5000	40330	100	1	8629009	4686	9.33	1.00	12	0.03	5821.00	54403.00	69800	20230814	-22.21	54200	20240726	0.18	66700	-18.59	20240614	54200	0.18	20240726	69800	-22.21	20230814	54200	0.18	20240726	0.15	N	005610	5000	431 억		211054	N	N	24	N	00	N
30	20240726	120209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54300	-200	5	-0.37	127164800	2339	43.15	54600	54900	54200	70800	38200	54500	54367.17	2.45	0	-366	55166	54832	54566	54232	53966	54700	54100	431	16300	5000	40330	100	1	8629009	4686	9.33	1.00	12	0.03	5821.00	54403.00	69800	20230814	-22.21	54200	20240726	0.18	66700	-18.59	20240614	54200	0.18	20240726	69800	-22.21	20230814	54200	0.18	20240726	0.15	N	005610	5000	431 억		211054	N	N	24	N	00	N
31	20240726	110207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54300	-200	5	-0.37	104899700	1929	35.59	54600	54900	54200	70800	38200	54500	54380.35	2.45	0	-268	55166	54832	54566	54232	53966	54700	54100	431	16300	5000	40330	100	1	8629009	4686	9.33	1.00	12	0.02	5821.00	54403.00	69800	20230814	-22.21	54200	20240726	0.18	66700	-18.59	20240614	54200	0.18	20240726	69800	-22.21	20230814	54200	0.18	20240726	0.15	N	005610	5000	431 억		211054	N	N	24	N	00	N
32	20240726	100208	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	54500	0	3	0.00	25403500	465	8.58	54600	54900	54500	70800	38200	54500	54631.18	2.45	0	-128	55166	54832	54566	54232	53966	54700	54100	431	16300	5000	40330	100	1	8629009	4703	9.36	1.00	12	0.01	5821.00	54403.00	69800	20230814	-21.92	54300	20240725	0.37	66700	-18.29	20240614	54300	0.37	20240725	69800	-21.92	20230814	54300	0.37	20240725	0.15	N	005610	5000	431 억		211054	N	N	24	N	00	N
33	20240726	090207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	54600	100	2	0.18	2347800	43	0.79	54600	54600	54600	70800	38200	54500	54600.00	2.45	0	-13	55166	54832	54566	54232	53966	54700	54100	431	16300	5000	40330	100	1	8629009	4711	9.38	1.00	12	0.00	5821.00	54403.00	69800	20230814	-21.78	54300	20240725	0.55	66700	-18.14	20240614	54300	0.55	20240725	69800	-21.78	20230814	54300	0.55	20240725	0.15	N	005610	5000	431 억		211054	N	N	24	N	00	N
34	20240725	160208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54500	-300	5	-0.55	295291000	5413	183.18	54800	54900	54300	71200	38400	54800	54552.19	2.44	0	-149	55533	55166	54933	54566	54333	55050	54450	431	16400	5000	40550	100	1	8629009	4703	9.36	1.00	12	0.06	5821.00	54403.00	69800	20230814	-21.92	54300	20240725	0.37	66700	-18.29	20240614	54300	0.37	20240725	69800	-21.92	20230814	54300	0.37	20240725	0.15	N	005610	5000	431 억		210684	N	N	24	N	00	N
35	20240725	150210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54600	-200	5	-0.36	272371400	4992	168.93	54800	54900	54300	71200	38400	54800	54561.58	2.44	0	-211	55533	55166	54933	54566	54333	55050	54450	431	16400	5000	40550	100	1	8629009	4711	9.38	1.00	12	0.06	5821.00	54403.00	69800	20230814	-21.78	54300	20240725	0.55	66700	-18.14	20240614	54300	0.55	20240725	69800	-21.78	20230814	54300	0.55	20240725	0.15	N	005610	5000	431 억		210684	N	N	1	N	00	N
36	20240725	140209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54500	-300	5	-0.55	251724800	4613	156.11	54800	54900	54300	71200	38400	54800	54568.57	2.44	0	-61	55533	55166	54933	54566	54333	55050	54450	431	16400	5000	40550	100	1	8629009	4703	9.36	1.00	12	0.05	5821.00	54403.00	69800	20230814	-21.92	54300	20240725	0.37	66700	-18.29	20240614	54300	0.37	20240725	69800	-21.92	20230814	54300	0.37	20240725	0.15	N	005610	5000	431 억		210684	N	N	1	N	00	N
37	20240725	130209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54900	100	2	0.18	226728400	4155	140.61	54800	54900	54300	71200	38400	54800	54567.61	2.44	0	-172	55533	55166	54933	54566	54333	55050	54450	431	16400	5000	40550	100	1	8629009	4737	9.43	1.01	12	0.05	5821.00	54403.00	69800	20230814	-21.35	54300	20240725	1.10	66700	-17.69	20240614	54300	1.10	20240725	69800	-21.35	20230814	54300	1.10	20240725	0.15	N	005610	5000	431 억		210684	N	N	1	N	00	N
38	20240725	120209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54700	-100	5	-0.18	201685700	3697	125.11	54800	54900	54300	71200	38400	54800	54553.88	2.44	0	-65	55533	55166	54933	54566	54333	55050	54450	431	16400	5000	40550	100	1	8629009	4720	9.40	1.01	12	0.04	5821.00	54403.00	69800	20230814	-21.63	54300	20240725	0.74	66700	-17.99	20240614	54300	0.74	20240725	69800	-21.63	20230814	54300	0.74	20240725	0.15	N	005610	5000	431 억		210684	N	N	1	N	00	N
39	20240725	110207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54700	-100	5	-0.18	168614800	3093	104.67	54800	54900	54300	71200	38400	54800	54514.97	2.44	0	-51	55533	55166	54933	54566	54333	55050	54450	431	16400	5000	40550	100	1	8629009	4720	9.40	1.01	12	0.04	5821.00	54403.00	69800	20230814	-21.63	54300	20240725	0.74	66700	-17.99	20240614	54300	0.74	20240725	69800	-21.63	20230814	54300	0.74	20240725	0.15	N	005610	5000	431 억		210684	N	N	1	N	00	N
40	20240725	100208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54400	-400	5	-0.73	115903400	2124	71.88	54800	54900	54400	71200	38400	54800	54568.46	2.44	0	-18	55533	55166	54933	54566	54333	55050	54450	431	16400	5000	40550	100	1	8629009	4694	9.35	1.00	12	0.02	5821.00	54403.00	69800	20230814	-22.06	54400	20240725	0.00	66700	-18.44	20240614	54400	0.00	20240725	69800	-22.06	20230814	54400	0.00	20240725	0.15	N	005610	5000	431 억		210684	N	N	1	N	00	N
41	20240725	090208	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	54800	0	3	0.00	9151800	167	5.65	54800	54900	54800	71200	38400	54800	54801.20	2.44	0	-52	55533	55166	54933	54566	54333	55050	54450	431	16400	5000	40550	100	1	8629009	4729	9.41	1.01	12	0.00	5821.00	54403.00	69800	20230814	-21.49	54700	20240722	0.18	66700	-17.84	20240614	54700	0.18	20240722	69800	-21.49	20230814	54700	0.18	20240722	0.15	N	005610	5000	431 억		210684	N	N	1	N	00	N
42	20240724	160206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	0	3	0.00	161574000	2945	122.81	55300	55300	54700	71200	38400	54800	54863.84	2.45	0	-640	55266	55032	54866	54632	54466	54950	54550	431	16400	5000	40550	100	1	8629009	4729	9.41	1.01	12	0.03	5821.00	54403.00	69800	20230814	-21.49	54700	20240724	0.18	66700	-17.84	20240614	54700	0.18	20240724	69800	-21.49	20230814	54700	0.18	20240724	0.14	N	005610	5000	431 억		211184	N	N	1	N	00	N
43	20240724	150208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55000	200	2	0.36	124902500	2276	94.91	55300	55300	54700	71200	38400	54800	54878.08	2.45	0	-607	55266	55032	54866	54632	54466	54950	54550	431	16400	5000	40550	100	1	8629009	4746	9.45	1.01	12	0.03	5821.00	54403.00	69800	20230814	-21.20	54700	20240724	0.55	66700	-17.54	20240614	54700	0.55	20240724	69800	-21.20	20230814	54700	0.55	20240724	0.14	N	005610	5000	431 억		211184	N	N	3	N	00	N
44	20240724	140210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54900	100	2	0.18	103107400	1879	78.36	55300	55300	54700	71200	38400	54800	54873.55	2.45	0	-560	55266	55032	54866	54632	54466	54950	54550	431	16400	5000	40550	100	1	8629009	4737	9.43	1.01	12	0.02	5821.00	54403.00	69800	20230814	-21.35	54700	20240724	0.37	66700	-17.69	20240614	54700	0.37	20240724	69800	-21.35	20230814	54700	0.37	20240724	0.14	N	005610	5000	431 억		211184	N	N	3	N	00	N
45	20240724	130208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54900	100	2	0.18	80746000	1471	61.34	55300	55300	54700	71200	38400	54800	54891.91	2.45	0	-491	55266	55032	54866	54632	54466	54950	54550	431	16400	5000	40550	100	1	8629009	4737	9.43	1.01	12	0.02	5821.00	54403.00	69800	20230814	-21.35	54700	20240724	0.37	66700	-17.69	20240614	54700	0.37	20240724	69800	-21.35	20230814	54700	0.37	20240724	0.14	N	005610	5000	431 억		211184	N	N	3	N	00	N
46	20240724	120209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	0	3	0.00	68066300	1240	51.71	55300	55300	54700	71200	38400	54800	54892.18	2.45	0	-369	55266	55032	54866	54632	54466	54950	54550	431	16400	5000	40550	100	1	8629009	4729	9.41	1.01	12	0.01	5821.00	54403.00	69800	20230814	-21.49	54700	20240724	0.18	66700	-17.84	20240614	54700	0.18	20240724	69800	-21.49	20230814	54700	0.18	20240724	0.14	N	005610	5000	431 억		211184	N	N	3	N	00	N
47	20240724	110208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54900	100	2	0.18	50991600	929	38.74	55300	55300	54700	71200	38400	54800	54888.70	2.45	0	-301	55266	55032	54866	54632	54466	54950	54550	431	16400	5000	40550	100	1	8629009	4737	9.43	1.01	12	0.01	5821.00	54403.00	69800	20230814	-21.35	54700	20240724	0.37	66700	-17.69	20240614	54700	0.37	20240724	69800	-21.35	20230814	54700	0.37	20240724	0.14	N	005610	5000	431 억		211184	N	N	3	N	00	N
48	20240724	100209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54900	100	2	0.18	28429100	518	21.60	55300	55300	54700	71200	38400	54800	54882.43	2.45	0	-167	55266	55032	54866	54632	54466	54950	54550	431	16400	5000	40550	100	1	8629009	4737	9.43	1.01	12	0.01	5821.00	54403.00	69800	20230814	-21.35	54700	20240724	0.37	66700	-17.69	20240614	54700	0.37	20240724	69800	-21.35	20230814	54700	0.37	20240724	0.14	N	005610	5000	431 억		211184	N	N	3	N	00	N
49	20240724	090209	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55100	300	2	0.55	2653600	48	2.00	55300	55300	55100	71200	38400	54800	55283.33	2.45	0	-16	55266	55032	54866	54632	54466	54950	54550	431	16400	5000	40550	100	1	8629009	4755	9.47	1.01	12	0.00	5821.00	54403.00	69800	20230814	-21.06	54700	20240722	0.73	66700	-17.39	20240614	54700	0.73	20240722	69800	-21.06	20230814	54700	0.73	20240722	0.14	N	005610	5000	431 억		211184	N	N	3	N	00	N
50	20240723	160207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	100	2	0.18	131498700	2398	36.15	55100	55100	54700	71100	38300	54700	54836.82	2.45	0	-158	55900	55300	55000	54400	54100	55150	54250	431	16400	5000	40470	100	1	8629009	4729	9.41	1.01	12	0.03	5821.00	54403.00	69800	20230814	-21.49	54700	20240723	0.18	66700	-17.84	20240614	54700	0.18	20240723	69800	-21.49	20230814	54700	0.18	20240723	0.15	N	005610	5000	431 억		211226	N	N	3	N	00	N
51	20240723	150211	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54900	200	2	0.37	120908000	2205	33.24	55100	55100	54700	71100	38300	54700	54833.56	2.45	0	-150	55900	55300	55000	54400	54100	55150	54250	431	16400	5000	40470	100	1	8629009	4737	9.43	1.01	12	0.03	5821.00	54403.00	69800	20230814	-21.35	54700	20240723	0.37	66700	-17.69	20240614	54700	0.37	20240723	69800	-21.35	20230814	54700	0.37	20240723	0.15	N	005610	5000	431 억		211226	N	N	48	N	00	N
52	20240723	140206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	100	2	0.18	114933600	2096	31.59	55100	55100	54700	71100	38300	54700	54834.73	2.45	0	-147	55900	55300	55000	54400	54100	55150	54250	431	16400	5000	40470	100	1	8629009	4729	9.41	1.01	12	0.02	5821.00	54403.00	69800	20230814	-21.49	54700	20240723	0.18	66700	-17.84	20240614	54700	0.18	20240723	69800	-21.49	20230814	54700	0.18	20240723	0.15	N	005610	5000	431 억		211226	N	N	48	N	00	N
53	20240723	130206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	100	2	0.18	96167400	1754	26.44	55100	55100	54700	71100	38300	54700	54827.48	2.45	0	-176	55900	55300	55000	54400	54100	55150	54250	431	16400	5000	40470	100	1	8629009	4729	9.41	1.01	12	0.02	5821.00	54403.00	69800	20230814	-21.49	54700	20240723	0.18	66700	-17.84	20240614	54700	0.18	20240723	69800	-21.49	20230814	54700	0.18	20240723	0.15	N	005610	5000	431 억		211226	N	N	48	N	00	N
54	20240723	120209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	100	2	0.18	85700300	1563	23.56	55100	55100	54700	71100	38300	54700	54830.65	2.45	0	-176	55900	55300	55000	54400	54100	55150	54250	431	16400	5000	40470	100	1	8629009	4729	9.41	1.01	12	0.02	5821.00	54403.00	69800	20230814	-21.49	54700	20240723	0.18	66700	-17.84	20240614	54700	0.18	20240723	69800	-21.49	20230814	54700	0.18	20240723	0.15	N	005610	5000	431 억		211226	N	N	48	N	00	N
55	20240723	110208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	100	2	0.18	55917100	1019	15.36	55100	55100	54700	71100	38300	54700	54874.48	2.45	0	-130	55900	55300	55000	54400	54100	55150	54250	431	16400	5000	40470	100	1	8629009	4729	9.41	1.01	12	0.01	5821.00	54403.00	69800	20230814	-21.49	54700	20240723	0.18	66700	-17.84	20240614	54700	0.18	20240723	69800	-21.49	20230814	54700	0.18	20240723	0.15	N	005610	5000	431 억		211226	N	N	48	N	00	N
56	20240723	100209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	100	2	0.18	37307900	679	10.24	55100	55100	54700	71100	38300	54700	54945.36	2.45	0	-98	55900	55300	55000	54400	54100	55150	54250	431	16400	5000	40470	100	1	8629009	4729	9.41	1.01	12	0.01	5821.00	54403.00	69800	20230814	-21.49	54700	20240723	0.18	66700	-17.84	20240614	54700	0.18	20240723	69800	-21.49	20230814	54700	0.18	20240723	0.15	N	005610	5000	431 억		211226	N	N	48	N	00	N
57	20240723	090207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55000	300	2	0.55	9466300	172	2.59	55100	55100	55000	71100	38300	54700	55036.63	2.45	0	-14	55900	55300	55000	54400	54100	55150	54250	431	16400	5000	40470	100	1	8629009	4746	9.45	1.01	12	0.00	5821.00	54403.00	69800	20230814	-21.20	54700	20240722	0.55	66700	-17.54	20240614	54700	0.55	20240722	69800	-21.20	20230814	54700	0.55	20240722	0.15	N	005610	5000	431 억		211226	N	N	48	N	00	N
58	20240722	160206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54700	-700	5	-1.26	358915100	6543	115.66	55600	55600	54700	72000	38800	55400	54854.74	2.45	0	-1421	56066	55732	55466	55132	54866	55600	55000	431	16600	5000	40990	100	1	8629009	4720	9.40	1.01	12	0.08	5821.00	54403.00	69800	20230814	-21.63	54700	20240722	0.00	66700	-17.99	20240614	54700	0.00	20240722	69800	-21.63	20230814	54700	0.00	20240722	0.15	N	005610	5000	431 억		211751	N	N	48	N	00	N
59	20240722	150208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54800	-600	5	-1.08	316786800	5773	102.05	55600	55600	54700	72000	38800	55400	54873.77	2.45	0	-1219	56066	55732	55466	55132	54866	55600	55000	431	16600	5000	40990	100	1	8629009	4729	9.41	1.01	12	0.07	5821.00	54403.00	69800	20230814	-21.49	54700	20240722	0.18	66700	-17.84	20240614	54700	0.18	20240722	69800	-21.49	20230814	54700	0.18	20240722	0.15	N	005610	5000	431 억		211751	N	N	4	N	00	N
60	20240722	140207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54700	-700	5	-1.26	290657700	5296	93.62	55600	55600	54700	72000	38800	55400	54882.40	2.45	0	-1035	56066	55732	55466	55132	54866	55600	55000	431	16600	5000	40990	100	1	8629009	4720	9.40	1.01	12	0.06	5821.00	54403.00	69800	20230814	-21.63	54700	20240722	0.00	66700	-17.99	20240614	54700	0.00	20240722	69800	-21.63	20230814	54700	0.00	20240722	0.15	N	005610	5000	431 억		211751	N	N	4	N	00	N
61	20240722	130206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54700	-700	5	-1.26	259905000	4734	83.68	55600	55600	54700	72000	38800	55400	54901.67	2.45	0	-947	56066	55732	55466	55132	54866	55600	55000	431	16600	5000	40990	100	1	8629009	4720	9.40	1.01	12	0.05	5821.00	54403.00	69800	20230814	-21.63	54700	20240722	0.00	66700	-17.99	20240614	54700	0.00	20240722	69800	-21.63	20230814	54700	0.00	20240722	0.15	N	005610	5000	431 억		211751	N	N	4	N	00	N
62	20240722	120207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54700	-700	5	-1.26	231395500	4213	74.47	55600	55600	54700	72000	38800	55400	54924.05	2.45	0	-871	56066	55732	55466	55132	54866	55600	55000	431	16600	5000	40990	100	1	8629009	4720	9.40	1.01	12	0.05	5821.00	54403.00	69800	20230814	-21.63	54700	20240722	0.00	66700	-17.99	20240614	54700	0.00	20240722	69800	-21.63	20230814	54700	0.00	20240722	0.15	N	005610	5000	431 억		211751	N	N	4	N	00	N
63	20240722	110207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54700	-700	5	-1.26	199824000	3636	64.27	55600	55600	54700	72000	38800	55400	54956.97	2.45	0	-820	56066	55732	55466	55132	54866	55600	55000	431	16600	5000	40990	100	1	8629009	4720	9.40	1.01	12	0.04	5821.00	54403.00	69800	20230814	-21.63	54700	20240722	0.00	66700	-17.99	20240614	54700	0.00	20240722	69800	-21.63	20230814	54700	0.00	20240722	0.15	N	005610	5000	431 억		211751	N	N	4	N	00	N
64	20240722	100207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	54700	-700	5	-1.26	159750600	2904	51.33	55600	55600	54700	72000	38800	55400	55010.40	2.45	0	-620	56066	55732	55466	55132	54866	55600	55000	431	16600	5000	40990	100	1	8629009	4720	9.40	1.01	12	0.03	5821.00	54403.00	69800	20230814	-21.63	54700	20240722	0.00	66700	-17.99	20240614	54700	0.00	20240722	69800	-21.63	20230814	54700	0.00	20240722	0.15	N	005610	5000	431 억		211751	N	N	4	N	00	N
65	20240722	090207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55300	-100	5	-0.18	6601900	119	2.10	55600	55600	55300	72000	38800	55400	55478.81	2.45	0	-67	56066	55732	55466	55132	54866	55600	55000	431	16600	5000	40990	100	1	8629009	4772	9.50	1.02	12	0.00	5821.00	54403.00	69800	20230814	-20.77	55200	20240719	0.18	66700	-17.09	20240614	55200	0.18	20240719	69800	-20.77	20230814	55200	0.18	20240719	0.15	N	005610	5000	431 억		211751	N	N	4	N	00	N
66	20240719	160205	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55400	-400	5	-0.72	312801600	5652	43.89	55800	55800	55200	72500	39100	55800	55343.44	2.46	0	-1677	56600	56200	55800	55400	55000	56000	55200	431	16700	5000	41290	100	1	8629009	4780	9.52	1.02	12	0.07	5821.00	54403.00	69800	20230814	-20.63	55200	20240719	0.36	66700	-16.94	20240614	55200	0.36	20240719	69800	-20.63	20230814	55200	0.36	20240719	0.14	N	005610	5000	431 억		212563	N	N	4	N	00	N
67	20240719	150206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55400	-400	5	-0.72	299621800	5414	42.04	55800	55800	55200	72500	39100	55800	55342.04	2.46	0	-1754	56600	56200	55800	55400	55000	56000	55200	431	16700	5000	41290	100	1	8629009	4780	9.52	1.02	12	0.06	5821.00	54403.00	69800	20230814	-20.63	55200	20240719	0.36	66700	-16.94	20240614	55200	0.36	20240719	69800	-20.63	20230814	55200	0.36	20240719	0.14	N	005610	5000	431 억		212563	N	N	51	N	00	N
68	20240719	140206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55400	-400	5	-0.72	278373300	5030	39.06	55800	55800	55200	72500	39100	55800	55342.60	2.46	0	-1766	56600	56200	55800	55400	55000	56000	55200	431	16700	5000	41290	100	1	8629009	4780	9.52	1.02	12	0.06	5821.00	54403.00	69800	20230814	-20.63	55200	20240719	0.36	66700	-16.94	20240614	55200	0.36	20240719	69800	-20.63	20230814	55200	0.36	20240719	0.14	N	005610	5000	431 억		212563	N	N	51	N	00	N
69	20240719	130204	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55300	-500	5	-0.90	249229700	4503	34.96	55800	55800	55200	72500	39100	55800	55347.48	2.46	0	-1802	56600	56200	55800	55400	55000	56000	55200	431	16700	5000	41290	100	1	8629009	4772	9.50	1.02	12	0.05	5821.00	54403.00	69800	20230814	-20.77	55200	20240719	0.18	66700	-17.09	20240614	55200	0.18	20240719	69800	-20.77	20230814	55200	0.18	20240719	0.14	N	005610	5000	431 억		212563	N	N	51	N	00	N
70	20240719	120203	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55200	-600	5	-1.08	222694700	4023	31.24	55800	55800	55200	72500	39100	55800	55355.38	2.46	0	-1511	56600	56200	55800	55400	55000	56000	55200	431	16700	5000	41290	100	1	8629009	4763	9.48	1.01	12	0.05	5821.00	54403.00	69800	20230814	-20.92	55200	20240719	0.00	66700	-17.24	20240614	55200	0.00	20240719	69800	-20.92	20230814	55200	0.00	20240719	0.14	N	005610	5000	431 억		212563	N	N	51	N	00	N
71	20240719	110205	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55200	-600	5	-1.08	195682500	3534	27.44	55800	55800	55200	72500	39100	55800	55371.39	2.46	0	-1278	56600	56200	55800	55400	55000	56000	55200	431	16700	5000	41290	100	1	8629009	4763	9.48	1.01	12	0.04	5821.00	54403.00	69800	20230814	-20.92	55200	20240719	0.00	66700	-17.24	20240614	55200	0.00	20240719	69800	-20.92	20230814	55200	0.00	20240719	0.14	N	005610	5000	431 억		212563	N	N	51	N	00	N
72	20240719	100154	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55300	-500	5	-0.90	109909800	1983	15.40	55800	55800	55300	72500	39100	55800	55426.02	2.46	0	-232	56600	56200	55800	55400	55000	56000	55200	431	16700	5000	41290	100	1	8629009	4772	9.50	1.02	12	0.02	5821.00	54403.00	69800	20230814	-20.77	55300	20240719	0.00	66700	-17.09	20240614	55300	0.00	20240719	69800	-20.77	20230814	55300	0.00	20240719	0.14	N	005610	5000	431 억		212563	N	N	51	N	00	N
73	20240719	090215	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55500	-300	5	-0.54	5236000	94	0.73	55800	55800	55500	72500	39100	55800	55702.13	2.46	0	-63	56600	56200	55800	55400	55000	56000	55200	431	16700	5000	41290	100	1	8629009	4789	9.53	1.02	12	0.00	5821.00	54403.00	69800	20230814	-20.49	55400	20240718	0.18	66700	-16.79	20240614	55400	0.18	20240718	69800	-20.49	20230814	55400	0.18	20240718	0.14	N	005610	5000	431 억		212563	N	N	51	N	00	N
74	20240718	160203	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55800	-300	5	-0.53	715432900	12877	380.75	56000	56200	55400	72900	39300	56100	55558.97	2.47	0	-819	56433	56266	56033	55866	55633	56350	55950	431	16800	5000	41510	100	1	8629009	4815	9.59	1.03	12	0.15	5821.00	54403.00	69800	20230814	-20.06	55400	20240718	0.72	66700	-16.34	20240614	55400	0.72	20240718	69800	-20.06	20230814	55400	0.72	20240718	0.14	N	005610	5000	431 억		212880	N	N	51	N	00	N
75	20240718	150205	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55500	-600	5	-1.07	687279100	12371	365.79	56000	56200	55400	72900	39300	56100	55555.66	2.47	0	-703	56433	56266	56033	55866	55633	56350	55950	431	16800	5000	41510	100	1	8629009	4789	9.53	1.02	12	0.14	5821.00	54403.00	69800	20230814	-20.49	55400	20240718	0.18	66700	-16.79	20240614	55400	0.18	20240718	69800	-20.49	20230814	55400	0.18	20240718	0.14	N	005610	5000	431 억		212880	N	N	11	N	00	N
76	20240718	140203	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55500	-600	5	-1.07	563289400	10135	299.67	56000	56200	55400	72900	39300	56100	55578.63	2.47	0	-797	56433	56266	56033	55866	55633	56350	55950	431	16800	5000	41510	100	1	8629009	4789	9.53	1.02	12	0.12	5821.00	54403.00	69800	20230814	-20.49	55400	20240718	0.18	66700	-16.79	20240614	55400	0.18	20240718	69800	-20.49	20230814	55400	0.18	20240718	0.14	N	005610	5000	431 억		212880	N	N	11	N	00	N
77	20240718	130203	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55700	-400	5	-0.71	196996900	3537	104.58	56000	56200	55600	72900	39300	56100	55696.04	2.47	0	-699	56433	56266	56033	55866	55633	56350	55950	431	16800	5000	41510	100	1	8629009	4806	9.57	1.02	12	0.04	5821.00	54403.00	69800	20230814	-20.20	55500	20240715	0.36	66700	-16.49	20240614	55500	0.36	20240715	69800	-20.20	20230814	55500	0.36	20240715	0.14	N	005610	5000	431 억		212880	N	N	11	N	00	N
78	20240718	120203	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55700	-400	5	-0.71	172152200	3091	91.40	56000	56200	55600	72900	39300	56100	55694.66	2.47	0	-625	56433	56266	56033	55866	55633	56350	55950	431	16800	5000	41510	100	1	8629009	4806	9.57	1.02	12	0.04	5821.00	54403.00	69800	20230814	-20.20	55500	20240715	0.36	66700	-16.49	20240614	55500	0.36	20240715	69800	-20.20	20230814	55500	0.36	20240715	0.14	N	005610	5000	431 억		212880	N	N	11	N	00	N
79	20240718	110204	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55600	-500	5	-0.89	154056100	2766	81.79	56000	56200	55600	72900	39300	56100	55696.35	2.47	0	-447	56433	56266	56033	55866	55633	56350	55950	431	16800	5000	41510	100	1	8629009	4798	9.55	1.02	12	0.03	5821.00	54403.00	69800	20230814	-20.34	55500	20240715	0.18	66700	-16.64	20240614	55500	0.18	20240715	69800	-20.34	20230814	55500	0.18	20240715	0.14	N	005610	5000	431 억		212880	N	N	11	N	00	N
80	20240718	100204	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55600	-500	5	-0.89	88212700	1583	46.81	56000	56200	55600	72900	39300	56100	55725.02	2.47	0	-319	56433	56266	56033	55866	55633	56350	55950	431	16800	5000	41510	100	1	8629009	4798	9.55	1.02	12	0.02	5821.00	54403.00	69800	20230814	-20.34	55500	20240715	0.18	66700	-16.64	20240614	55500	0.18	20240715	69800	-20.34	20230814	55500	0.18	20240715	0.14	N	005610	5000	431 억		212880	N	N	11	N	00	N
81	20240718	090206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	-200	5	-0.36	6048300	108	3.19	56000	56100	55900	72900	39300	56100	56002.78	2.47	0	-58	56433	56266	56033	55866	55633	56350	55950	431	16800	5000	41510	100	1	8629009	4824	9.60	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.91	55500	20240715	0.72	66700	-16.19	20240614	55500	0.72	20240715	69800	-19.91	20230814	55500	0.72	20240715	0.14	N	005610	5000	431 억		212880	N	N	11	N	00	N
82	20240717	160208	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	0	3	0.00	188524500	3371	59.39	55800	56200	55800	72900	39300	56100	55925.24	2.47	0	-881	56500	56300	56100	55900	55700	56200	55800	431	16800	5000	41510	100	1	8629009	4841	9.64	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.63	55500	20240715	1.08	66700	-15.89	20240614	55500	1.08	20240715	69800	-19.63	20230814	55500	1.08	20240715	0.14	N	005610	5000	431 억		213351	N	N	11	N	00	N
83	20240717	150210	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	-200	5	-0.36	174968800	3129	55.13	55800	56200	55800	72900	39300	56100	55918.44	2.47	0	-794	56500	56300	56100	55900	55700	56200	55800	431	16800	5000	41510	100	1	8629009	4824	9.60	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.91	55500	20240715	0.72	66700	-16.19	20240614	55500	0.72	20240715	69800	-19.91	20230814	55500	0.72	20240715	0.14	N	005610	5000	431 억		213351	N	N	14	N	00	N
84	20240717	140210	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-100	5	-0.18	156947300	2807	49.45	55800	56200	55800	72900	39300	56100	55912.83	2.47	0	-722	56500	56300	56100	55900	55700	56200	55800	431	16800	5000	41510	100	1	8629009	4832	9.62	1.03	12	0.03	5821.00	54403.00	69800	20230814	-19.77	55500	20240715	0.90	66700	-16.04	20240614	55500	0.90	20240715	69800	-19.77	20230814	55500	0.90	20240715	0.14	N	005610	5000	431 억		213351	N	N	14	N	00	N
85	20240717	130210	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55800	-300	5	-0.53	134188400	2400	42.28	55800	56200	55800	72900	39300	56100	55911.83	2.47	0	-610	56500	56300	56100	55900	55700	56200	55800	431	16800	5000	41510	100	1	8629009	4815	9.59	1.03	12	0.03	5821.00	54403.00	69800	20230814	-20.06	55500	20240715	0.54	66700	-16.34	20240614	55500	0.54	20240715	69800	-20.06	20230814	55500	0.54	20240715	0.14	N	005610	5000	431 억		213351	N	N	14	N	00	N
86	20240717	120210	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55800	-300	5	-0.53	109508100	1958	34.50	55800	56200	55800	72900	39300	56100	55928.55	2.47	0	-493	56500	56300	56100	55900	55700	56200	55800	431	16800	5000	41510	100	1	8629009	4815	9.59	1.03	12	0.02	5821.00	54403.00	69800	20230814	-20.06	55500	20240715	0.54	66700	-16.34	20240614	55500	0.54	20240715	69800	-20.06	20230814	55500	0.54	20240715	0.14	N	005610	5000	431 억		213351	N	N	14	N	00	N
87	20240717	110210	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	-200	5	-0.36	94372800	1687	29.72	55800	56200	55800	72900	39300	56100	55941.20	2.47	0	-412	56500	56300	56100	55900	55700	56200	55800	431	16800	5000	41510	100	1	8629009	4824	9.60	1.03	12	0.02	5821.00	54403.00	69800	20230814	-19.91	55500	20240715	0.72	66700	-16.19	20240614	55500	0.72	20240715	69800	-19.91	20230814	55500	0.72	20240715	0.14	N	005610	5000	431 억		213351	N	N	14	N	00	N
88	20240717	100209	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-100	5	-0.18	55990700	1001	17.64	55800	56200	55800	72900	39300	56100	55934.77	2.47	0	-201	56500	56300	56100	55900	55700	56200	55800	431	16800	5000	41510	100	1	8629009	4832	9.62	1.03	12	0.01	5821.00	54403.00	69800	20230814	-19.77	55500	20240715	0.90	66700	-16.04	20240614	55500	0.90	20240715	69800	-19.77	20230814	55500	0.90	20240715	0.14	N	005610	5000	431 억		213351	N	N	14	N	00	N
89	20240717	090156	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55800	-300	5	-0.53	19083600	342	6.03	55800	55800	55800	72900	39300	56100	55800.00	2.47	0	79	56500	56300	56100	55900	55700	56200	55800	431	16800	5000	41510	100	1	8629009	4815	9.59	1.03	12	0.00	5821.00	54403.00	69800	20230814	-20.06	55500	20240715	0.54	66700	-16.34	20240614	55500	0.54	20240715	69800	-20.06	20230814	55500	0.54	20240715	0.14	N	005610	5000	431 억		213351	N	N	14	N	00	N
90	20240716	160210	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	0	3	0.00	316595200	5645	87.81	56200	56300	55900	72900	39300	56100	56084.12	2.47	0	-538	56633	56366	55933	55666	55233	56500	55800	431	16800	5000	41510	100	1	8629009	4841	9.64	1.03	12	0.07	5821.00	54403.00	69800	20230814	-19.63	55500	20240715	1.08	66700	-15.89	20240614	55500	1.08	20240715	69800	-19.63	20230814	55500	1.08	20240715	0.14	N	005610	5000	431 억		213203	N	N	14	N	00	N
91	20240716	150212	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	0	3	0.00	258601100	4611	71.72	56200	56300	55900	72900	39300	56100	56083.52	2.47	0	-696	56633	56366	55933	55666	55233	56500	55800	431	16800	5000	41510	100	1	8629009	4841	9.64	1.03	12	0.05	5821.00	54403.00	69800	20230814	-19.63	55500	20240715	1.08	66700	-15.89	20240614	55500	1.08	20240715	69800	-19.63	20230814	55500	1.08	20240715	0.14	N	005610	5000	431 억		213203	N	N	5	N	00	N
92	20240716	140211	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	0	3	0.00	248107600	4424	68.81	56200	56300	55900	72900	39300	56100	56082.19	2.47	0	-709	56633	56366	55933	55666	55233	56500	55800	431	16800	5000	41510	100	1	8629009	4841	9.64	1.03	12	0.05	5821.00	54403.00	69800	20230814	-19.63	55500	20240715	1.08	66700	-15.89	20240614	55500	1.08	20240715	69800	-19.63	20230814	55500	1.08	20240715	0.14	N	005610	5000	431 억		213203	N	N	5	N	00	N
93	20240716	130211	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-100	5	-0.18	229356500	4089	63.60	56200	56300	55900	72900	39300	56100	56091.10	2.47	0	-688	56633	56366	55933	55666	55233	56500	55800	431	16800	5000	41510	100	1	8629009	4832	9.62	1.03	12	0.05	5821.00	54403.00	69800	20230814	-19.77	55500	20240715	0.90	66700	-16.04	20240614	55500	0.90	20240715	69800	-19.77	20230814	55500	0.90	20240715	0.14	N	005610	5000	431 억		213203	N	N	5	N	00	N
94	20240716	120211	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-100	5	-0.18	197426300	3519	54.74	56200	56300	56000	72900	39300	56100	56102.96	2.47	0	-598	56633	56366	55933	55666	55233	56500	55800	431	16800	5000	41510	100	1	8629009	4832	9.62	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.77	55500	20240715	0.90	66700	-16.04	20240614	55500	0.90	20240715	69800	-19.77	20230814	55500	0.90	20240715	0.14	N	005610	5000	431 억		213203	N	N	5	N	00	N
95	20240716	110211	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	0	3	0.00	149568400	2665	41.45	56200	56300	56000	72900	39300	56100	56123.23	2.47	0	-772	56633	56366	55933	55666	55233	56500	55800	431	16800	5000	41510	100	1	8629009	4841	9.64	1.03	12	0.03	5821.00	54403.00	69800	20230814	-19.63	55500	20240715	1.08	66700	-15.89	20240614	55500	1.08	20240715	69800	-19.63	20230814	55500	1.08	20240715	0.14	N	005610	5000	431 억		213203	N	N	5	N	00	N
96	20240716	100210	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	100	2	0.18	80474200	1433	22.29	56200	56300	56000	72900	39300	56100	56157.85	2.47	0	-296	56633	56366	55933	55666	55233	56500	55800	431	16800	5000	41510	100	1	8629009	4850	9.65	1.03	12	0.02	5821.00	54403.00	69800	20230814	-19.48	55500	20240715	1.26	66700	-15.74	20240614	55500	1.26	20240715	69800	-19.48	20230814	55500	1.26	20240715	0.14	N	005610	5000	431 억		213203	N	N	5	N	00	N
97	20240716	090209	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-100	5	-0.18	7240000	129	2.01	56200	56200	56000	72900	39300	56100	56124.03	2.47	0	-93	56633	56366	55933	55666	55233	56500	55800	431	16800	5000	41510	100	1	8629009	4832	9.62	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.77	55500	20240715	0.90	66700	-16.04	20240614	55500	0.90	20240715	69800	-19.77	20230814	55500	0.90	20240715	0.14	N	005610	5000	431 억		213203	N	N	5	N	00	N
98	20240715	160207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	56100	200	2	0.36	359088300	6427	95.98	55900	56200	55500	72600	39200	55900	55871.48	2.46	0	543	56233	56066	55833	55666	55433	55950	55550	431	16700	5000	41360	100	1	8629009	4841	9.64	1.03	12	0.07	5821.00	54403.00	69800	20230814	-19.63	55500	20240715	1.08	66700	-15.89	20240614	55500	1.08	20240715	69800	-19.63	20230814	55500	1.08	20240715	0.14	N	005610	5000	431 억		212007	N	N	5	N	00	N
99	20240715	150208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	0	3	0.00	327441400	5862	87.54	55900	56200	55500	72600	39200	55900	55858.31	2.46	0	486	56233	56066	55833	55666	55433	55950	55550	431	16700	5000	41360	100	1	8629009	4824	9.60	1.03	12	0.07	5821.00	54403.00	69800	20230814	-19.91	55500	20240715	0.72	66700	-16.19	20240614	55500	0.72	20240715	69800	-19.91	20230814	55500	0.72	20240715	0.14	N	005610	5000	431 억		212007	N	N	29	N	00	N
100	20240715	140208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	0	3	0.00	283923400	5084	75.93	55900	56200	55500	72600	39200	55900	55846.46	2.46	0	681	56233	56066	55833	55666	55433	55950	55550	431	16700	5000	41360	100	1	8629009	4824	9.60	1.03	12	0.06	5821.00	54403.00	69800	20230814	-19.91	55500	20240715	0.72	66700	-16.19	20240614	55500	0.72	20240715	69800	-19.91	20230814	55500	0.72	20240715	0.14	N	005610	5000	431 억		212007	N	N	29	N	00	N
101	20240715	130209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	0	3	0.00	255576500	4577	68.35	55900	56200	55500	72600	39200	55900	55839.31	2.46	0	669	56233	56066	55833	55666	55433	55950	55550	431	16700	5000	41360	100	1	8629009	4824	9.60	1.03	12	0.05	5821.00	54403.00	69800	20230814	-19.91	55500	20240715	0.72	66700	-16.19	20240614	55500	0.72	20240715	69800	-19.91	20230814	55500	0.72	20240715	0.14	N	005610	5000	431 억		212007	N	N	29	N	00	N
102	20240715	120209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	0	3	0.00	208554400	3736	55.79	55900	56200	55500	72600	39200	55900	55822.91	2.46	0	552	56233	56066	55833	55666	55433	55950	55550	431	16700	5000	41360	100	1	8629009	4824	9.60	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.91	55500	20240715	0.72	66700	-16.19	20240614	55500	0.72	20240715	69800	-19.91	20230814	55500	0.72	20240715	0.14	N	005610	5000	431 억		212007	N	N	29	N	00	N
103	20240715	110209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	0	3	0.00	173507900	3110	46.45	55900	56000	55500	72600	39200	55900	55790.32	2.46	0	565	56233	56066	55833	55666	55433	55950	55550	431	16700	5000	41360	100	1	8629009	4824	9.60	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.91	55500	20240715	0.72	66700	-16.19	20240614	55500	0.72	20240715	69800	-19.91	20230814	55500	0.72	20240715	0.14	N	005610	5000	431 억		212007	N	N	29	N	00	N
104	20240715	100209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55800	-100	5	-0.18	105377600	1890	28.23	55900	56000	55500	72600	39200	55900	55755.34	2.46	0	572	56233	56066	55833	55666	55433	55950	55550	431	16700	5000	41360	100	1	8629009	4815	9.59	1.03	12	0.02	5821.00	54403.00	69800	20230814	-20.06	55500	20240715	0.54	66700	-16.34	20240614	55500	0.54	20240715	69800	-20.06	20230814	55500	0.54	20240715	0.14	N	005610	5000	431 억		212007	N	N	29	N	00	N
105	20240715	090209	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55800	-100	5	-0.18	3297600	59	0.88	55900	55900	55800	72600	39200	55900	55891.53	2.46	0	-7	56233	56066	55833	55666	55433	55950	55550	431	16700	5000	41360	100	1	8629009	4815	9.59	1.03	12	0.00	5821.00	54403.00	69800	20230814	-20.06	55600	20240710	0.36	66700	-16.34	20240614	55600	0.36	20240710	69800	-20.06	20230814	55600	0.36	20240710	0.14	N	005610	5000	431 억		212007	N	N	29	N	00	N
106	20240712	160207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	100	2	0.18	372806000	6694	65.61	56000	56000	55600	72500	39100	55800	55689.80	2.47	0	-1636	56466	56132	55866	55532	55266	56000	55400	431	16700	5000	41290	100	1	8629009	4824	9.60	1.03	12	0.08	5821.00	54403.00	69800	20230814	-19.91	55600	20240712	0.54	66700	-16.19	20240614	55600	0.54	20240712	69800	-19.91	20230814	55600	0.54	20240712	0.13	N	005610	5000	431 억		212748	N	N	29	N	00	N
107	20240712	150207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55800	0	3	0.00	353431600	6347	62.21	56000	56000	55600	72500	39100	55800	55684.83	2.47	0	-1562	56466	56132	55866	55532	55266	56000	55400	431	16700	5000	41290	100	1	8629009	4815	9.59	1.03	12	0.07	5821.00	54403.00	69800	20230814	-20.06	55600	20240712	0.36	66700	-16.34	20240614	55600	0.36	20240712	69800	-20.06	20230814	55600	0.36	20240712	0.13	N	005610	5000	431 억		212748	N	N	2	N	00	N
108	20240712	140210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-100	5	-0.18	333756000	5994	58.75	56000	56000	55600	72500	39100	55800	55681.68	2.47	0	-1516	56466	56132	55866	55532	55266	56000	55400	431	16700	5000	41290	100	1	8629009	4806	9.57	1.02	12	0.07	5821.00	54403.00	69800	20230814	-20.20	55600	20240712	0.18	66700	-16.49	20240614	55600	0.18	20240712	69800	-20.20	20230814	55600	0.18	20240712	0.13	N	005610	5000	431 억		212748	N	N	2	N	00	N
109	20240712	130209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-100	5	-0.18	303738800	5455	53.46	56000	56000	55600	72500	39100	55800	55680.81	2.47	0	-1244	56466	56132	55866	55532	55266	56000	55400	431	16700	5000	41290	100	1	8629009	4806	9.57	1.02	12	0.06	5821.00	54403.00	69800	20230814	-20.20	55600	20240712	0.18	66700	-16.49	20240614	55600	0.18	20240712	69800	-20.20	20230814	55600	0.18	20240712	0.13	N	005610	5000	431 억		212748	N	N	2	N	00	N
110	20240712	120209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-100	5	-0.18	263198300	4727	46.33	56000	56000	55600	72500	39100	55800	55679.78	2.47	0	-988	56466	56132	55866	55532	55266	56000	55400	431	16700	5000	41290	100	1	8629009	4806	9.57	1.02	12	0.05	5821.00	54403.00	69800	20230814	-20.20	55600	20240712	0.18	66700	-16.49	20240614	55600	0.18	20240712	69800	-20.20	20230814	55600	0.18	20240712	0.13	N	005610	5000	431 억		212748	N	N	2	N	00	N
111	20240712	110207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55600	-200	5	-0.36	226293600	4064	39.83	56000	56000	55600	72500	39100	55800	55682.48	2.47	0	-792	56466	56132	55866	55532	55266	56000	55400	431	16700	5000	41290	100	1	8629009	4798	9.55	1.02	12	0.05	5821.00	54403.00	69800	20230814	-20.34	55600	20240712	0.00	66700	-16.64	20240614	55600	0.00	20240712	69800	-20.34	20230814	55600	0.00	20240712	0.13	N	005610	5000	431 억		212748	N	N	2	N	00	N
112	20240712	100209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-100	5	-0.18	113456000	2036	19.95	56000	56000	55600	72500	39100	55800	55724.95	2.47	0	-543	56466	56132	55866	55532	55266	56000	55400	431	16700	5000	41290	100	1	8629009	4806	9.57	1.02	12	0.02	5821.00	54403.00	69800	20230814	-20.20	55600	20240712	0.18	66700	-16.49	20240614	55600	0.18	20240712	69800	-20.20	20230814	55600	0.18	20240712	0.13	N	005610	5000	431 억		212748	N	N	2	N	00	N
113	20240712	090208	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	100	2	0.18	7936300	142	1.39	56000	56000	55700	72500	39100	55800	55889.44	2.47	0	-105	56466	56132	55866	55532	55266	56000	55400	431	16700	5000	41290	100	1	8629009	4824	9.60	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.91	55600	20240710	0.54	66700	-16.19	20240614	55600	0.54	20240710	69800	-19.91	20230814	55600	0.54	20240710	0.13	N	005610	5000	431 억		212748	N	N	2	N	00	N
114	20240711	160207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55800	-100	5	-0.18	567099200	10172	145.48	56200	56200	55600	72600	39200	55900	55750.94	2.47	0	-1018	56366	56132	55866	55632	55366	56000	55500	431	16700	5000	41360	100	1	8629009	4815	9.59	1.03	12	0.12	5821.00	54403.00	69800	20230814	-20.06	55600	20240711	0.36	66700	-16.34	20240614	55600	0.36	20240711	69800	-20.06	20230814	55600	0.36	20240711	0.13	N	005610	5000	431 억		213144	N	N	2	N	00	N
115	20240711	150210	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55800	-100	5	-0.18	542624000	9733	139.20	56200	56200	55600	72600	39200	55900	55750.95	2.47	0	-848	56366	56132	55866	55632	55366	56000	55500	431	16700	5000	41360	100	1	8629009	4815	9.59	1.03	12	0.11	5821.00	54403.00	69800	20230814	-20.06	55600	20240711	0.36	66700	-16.34	20240614	55600	0.36	20240711	69800	-20.06	20230814	55600	0.36	20240711	0.13	N	005610	5000	431 억		213144	N	N	13	N	00	N
116	20240711	140208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-200	5	-0.36	511941300	9183	131.34	56200	56200	55600	72600	39200	55900	55748.81	2.47	0	-769	56366	56132	55866	55632	55366	56000	55500	431	16700	5000	41360	100	1	8629009	4806	9.57	1.02	12	0.11	5821.00	54403.00	69800	20230814	-20.20	55600	20240711	0.18	66700	-16.49	20240614	55600	0.18	20240711	69800	-20.20	20230814	55600	0.18	20240711	0.13	N	005610	5000	431 억		213144	N	N	13	N	00	N
117	20240711	130208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55800	-100	5	-0.18	490032700	8790	125.72	56200	56200	55600	72600	39200	55900	55748.89	2.47	0	-630	56366	56132	55866	55632	55366	56000	55500	431	16700	5000	41360	100	1	8629009	4815	9.59	1.03	12	0.10	5821.00	54403.00	69800	20230814	-20.06	55600	20240711	0.36	66700	-16.34	20240614	55600	0.36	20240711	69800	-20.06	20230814	55600	0.36	20240711	0.13	N	005610	5000	431 억		213144	N	N	13	N	00	N
118	20240711	120208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-200	5	-0.36	273915900	4913	70.27	56200	56200	55600	72600	39200	55900	55753.29	2.47	0	-664	56366	56132	55866	55632	55366	56000	55500	431	16700	5000	41360	100	1	8629009	4806	9.57	1.02	12	0.06	5821.00	54403.00	69800	20230814	-20.20	55600	20240711	0.18	66700	-16.49	20240614	55600	0.18	20240711	69800	-20.20	20230814	55600	0.18	20240711	0.13	N	005610	5000	431 억		213144	N	N	13	N	00	N
119	20240711	110207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-200	5	-0.36	221158200	3967	56.74	56200	56200	55600	72600	39200	55900	55749.48	2.47	0	-323	56366	56132	55866	55632	55366	56000	55500	431	16700	5000	41360	100	1	8629009	4806	9.57	1.02	12	0.05	5821.00	54403.00	69800	20230814	-20.20	55600	20240711	0.18	66700	-16.49	20240614	55600	0.18	20240711	69800	-20.20	20230814	55600	0.18	20240711	0.13	N	005610	5000	431 억		213144	N	N	13	N	00	N
120	20240711	100207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55800	-100	5	-0.18	198795800	3566	51.00	56200	56200	55600	72600	39200	55900	55747.56	2.47	0	-168	56366	56132	55866	55632	55366	56000	55500	431	16700	5000	41360	100	1	8629009	4815	9.59	1.03	12	0.04	5821.00	54403.00	69800	20230814	-20.06	55600	20240711	0.36	66700	-16.34	20240614	55600	0.36	20240711	69800	-20.06	20230814	55600	0.36	20240711	0.13	N	005610	5000	431 억		213144	N	N	13	N	00	N
121	20240711	090207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	0	3	0.00	3531500	63	0.90	56200	56200	55900	72600	39200	55900	56055.56	2.47	0	-48	56366	56132	55866	55632	55366	56000	55500	431	16700	5000	41360	100	1	8629009	4824	9.60	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.91	55600	20240710	0.54	66700	-16.19	20240614	55600	0.54	20240710	69800	-19.91	20230814	55600	0.54	20240710	0.13	N	005610	5000	431 억		213144	N	N	13	N	00	N
122	20240710	160208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	-200	5	-0.36	390046400	6992	102.46	56100	56100	55600	72900	39300	56100	55784.67	2.49	0	-2067	56900	56500	56200	55800	55500	56350	55650	431	16800	5000	41510	100	1	8629009	4824	9.60	1.03	12	0.08	5821.00	54403.00	69800	20230814	-19.91	55600	20240710	0.54	66700	-16.19	20240614	55600	0.54	20240710	69800	-19.91	20230814	55600	0.54	20240710	0.13	N	005610	5000	431 억		214566	N	N	13	N	00	N
123	20240710	150208	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	-200	5	-0.36	364239200	6530	95.69	56100	56100	55600	72900	39300	56100	55779.36	2.49	0	-1878	56900	56500	56200	55800	55500	56350	55650	431	16800	5000	41510	100	1	8629009	4824	9.60	1.03	12	0.08	5821.00	54403.00	69800	20230814	-19.91	55600	20240710	0.54	66700	-16.19	20240614	55600	0.54	20240710	69800	-19.91	20230814	55600	0.54	20240710	0.13	N	005610	5000	431 억		214566	N	N	1	N	00	N
124	20240710	140207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	-200	5	-0.36	331996200	5953	87.24	56100	56100	55600	72900	39300	56100	55769.56	2.49	0	-1646	56900	56500	56200	55800	55500	56350	55650	431	16800	5000	41510	100	1	8629009	4824	9.60	1.03	12	0.07	5821.00	54403.00	69800	20230814	-19.91	55600	20240710	0.54	66700	-16.19	20240614	55600	0.54	20240710	69800	-19.91	20230814	55600	0.54	20240710	0.13	N	005610	5000	431 억		214566	N	N	1	N	00	N
125	20240710	130207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	-200	5	-0.36	306348200	5494	80.51	56100	56100	55600	72900	39300	56100	55760.50	2.49	0	-1479	56900	56500	56200	55800	55500	56350	55650	431	16800	5000	41510	100	1	8629009	4824	9.60	1.03	12	0.06	5821.00	54403.00	69800	20230814	-19.91	55600	20240710	0.54	66700	-16.19	20240614	55600	0.54	20240710	69800	-19.91	20230814	55600	0.54	20240710	0.13	N	005610	5000	431 억		214566	N	N	1	N	00	N
126	20240710	120207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-400	5	-0.71	253522000	4547	66.63	56100	56100	55600	72900	39300	56100	55755.88	2.49	0	-1164	56900	56500	56200	55800	55500	56350	55650	431	16800	5000	41510	100	1	8629009	4806	9.57	1.02	12	0.05	5821.00	54403.00	69800	20230814	-20.20	55600	20240710	0.18	66700	-16.49	20240614	55600	0.18	20240710	69800	-20.20	20230814	55600	0.18	20240710	0.13	N	005610	5000	431 억		214566	N	N	1	N	00	N
127	20240710	110209	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-400	5	-0.71	228327800	4095	60.01	56100	56100	55600	72900	39300	56100	55757.70	2.49	0	-973	56900	56500	56200	55800	55500	56350	55650	431	16800	5000	41510	100	1	8629009	4806	9.57	1.02	12	0.05	5821.00	54403.00	69800	20230814	-20.20	55600	20240710	0.18	66700	-16.49	20240614	55600	0.18	20240710	69800	-20.20	20230814	55600	0.18	20240710	0.13	N	005610	5000	431 억		214566	N	N	1	N	00	N
128	20240710	100207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55700	-400	5	-0.71	171027500	3068	44.96	56100	56100	55600	72900	39300	56100	55745.60	2.49	0	-766	56900	56500	56200	55800	55500	56350	55650	431	16800	5000	41510	100	1	8629009	4806	9.57	1.02	12	0.04	5821.00	54403.00	69800	20230814	-20.20	55600	20240710	0.18	66700	-16.49	20240614	55600	0.18	20240710	69800	-20.20	20230814	55600	0.18	20240710	0.13	N	005610	5000	431 억		214566	N	N	1	N	00	N
129	20240710	090207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	-200	5	-0.36	6609900	118	1.73	56100	56100	55900	72900	39300	56100	56016.10	2.49	0	-106	56900	56500	56200	55800	55500	56350	55650	431	16800	5000	41510	100	1	8629009	4824	9.60	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.91	55700	20240318	0.36	66700	-16.19	20240614	55700	0.36	20240318	69800	-19.91	20230814	55700	0.36	20240318	0.13	N	005610	5000	431 억		214566	N	N	1	N	00	N
130	20240709	160207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	-100	5	-0.18	382368800	6818	122.52	56400	56600	55900	73000	39400	56200	56082.25	2.50	0	-1735	56666	56432	56066	55832	55466	56550	55950	431	16800	5000	41580	100	1	8629009	4841	9.64	1.03	12	0.08	5821.00	54403.00	69800	20230814	-19.63	55700	20240318	0.72	66700	-15.89	20240614	55700	0.72	20240318	69800	-19.63	20230814	55700	0.72	20240318	0.13	N	005610	5000	431 억		215703	N	N	1	N	00	N
131	20240709	150207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	-100	5	-0.18	353105200	6296	113.14	56400	56600	55900	73000	39400	56200	56084.05	2.50	0	-1614	56666	56432	56066	55832	55466	56550	55950	431	16800	5000	41580	100	1	8629009	4841	9.64	1.03	12	0.07	5821.00	54403.00	69800	20230814	-19.63	55700	20240318	0.72	66700	-15.89	20240614	55700	0.72	20240318	69800	-19.63	20230814	55700	0.72	20240318	0.13	N	005610	5000	431 억		215703	N	N	4	N	00	N
132	20240709	140207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-200	5	-0.36	322710400	5754	103.40	56400	56600	55900	73000	39400	56200	56084.53	2.50	0	-1316	56666	56432	56066	55832	55466	56550	55950	431	16800	5000	41580	100	1	8629009	4832	9.62	1.03	12	0.07	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		215703	N	N	4	N	00	N
133	20240709	130207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-200	5	-0.36	275220800	4907	88.18	56400	56600	55900	73000	39400	56200	56087.39	2.50	0	-1245	56666	56432	56066	55832	55466	56550	55950	431	16800	5000	41580	100	1	8629009	4832	9.62	1.03	12	0.06	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		215703	N	N	4	N	00	N
134	20240709	120208	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-200	5	-0.36	249489500	4448	79.93	56400	56600	55900	73000	39400	56200	56090.27	2.50	0	-994	56666	56432	56066	55832	55466	56550	55950	431	16800	5000	41580	100	1	8629009	4832	9.62	1.03	12	0.05	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		215703	N	N	4	N	00	N
135	20240709	110208	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-200	5	-0.36	230111300	4102	73.71	56400	56600	55900	73000	39400	56200	56097.34	2.50	0	-820	56666	56432	56066	55832	55466	56550	55950	431	16800	5000	41580	100	1	8629009	4832	9.62	1.03	12	0.05	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		215703	N	N	4	N	00	N
136	20240709	100207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-200	5	-0.36	136904000	2438	43.81	56400	56600	55900	73000	39400	56200	56154.22	2.50	0	-495	56666	56432	56066	55832	55466	56550	55950	431	16800	5000	41580	100	1	8629009	4832	9.62	1.03	12	0.03	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		215703	N	N	4	N	00	N
137	20240709	090207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	100	2	0.18	14156100	251	4.51	56400	56400	56300	73000	39400	56200	56398.80	2.50	0	-25	56666	56432	56066	55832	55466	56550	55950	431	16800	5000	41580	100	1	8629009	4858	9.67	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.34	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.13	N	005610	5000	431 억		215703	N	N	4	N	00	N
138	20240708	160206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	56200	200	2	0.36	311056000	5553	73.35	56000	56300	55700	72800	39200	56000	56015.35	2.50	0	-735	56800	56400	56200	55800	55600	56300	55700	431	16800	5000	41440	100	1	8629009	4850	9.65	1.03	12	0.06	5821.00	54403.00	69800	20230814	-19.48	55700	20240708	0.90	66700	-15.74	20240614	55700	0.90	20240708	69800	-19.48	20230814	55700	0.90	20240708	0.13	N	005610	5000	431 억		215837	N	N	4	N	00	N
139	20240708	150207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	56300	300	2	0.54	294937200	5266	69.55	56000	56300	55700	72800	39200	56000	56007.82	2.50	0	-629	56800	56400	56200	55800	55600	56300	55700	431	16800	5000	41440	100	1	8629009	4858	9.67	1.03	12	0.06	5821.00	54403.00	69800	20230814	-19.34	55700	20240708	1.08	66700	-15.59	20240614	55700	1.08	20240708	69800	-19.34	20230814	55700	1.08	20240708	0.13	N	005610	5000	431 억		215837	N	N	113	N	00	N
140	20240708	140207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	56100	100	2	0.18	266322800	4757	62.83	56000	56300	55700	72800	39200	56000	55985.45	2.50	0	-515	56800	56400	56200	55800	55600	56300	55700	431	16800	5000	41440	100	1	8629009	4841	9.64	1.03	12	0.06	5821.00	54403.00	69800	20230814	-19.63	55700	20240708	0.72	66700	-15.89	20240614	55700	0.72	20240708	69800	-19.63	20230814	55700	0.72	20240708	0.13	N	005610	5000	431 억		215837	N	N	113	N	00	N
141	20240708	130206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	56100	100	2	0.18	226597700	4049	53.48	56000	56300	55700	72800	39200	56000	55963.87	2.50	0	-436	56800	56400	56200	55800	55600	56300	55700	431	16800	5000	41440	100	1	8629009	4841	9.64	1.03	12	0.05	5821.00	54403.00	69800	20230814	-19.63	55700	20240708	0.72	66700	-15.89	20240614	55700	0.72	20240708	69800	-19.63	20230814	55700	0.72	20240708	0.13	N	005610	5000	431 억		215837	N	N	113	N	00	N
142	20240708	120207	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	56000	0	3	0.00	199285900	3562	47.05	56000	56300	55700	72800	39200	56000	55947.75	2.50	0	-381	56800	56400	56200	55800	55600	56300	55700	431	16800	5000	41440	100	1	8629009	4832	9.62	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.77	55700	20240708	0.54	66700	-16.04	20240614	55700	0.54	20240708	69800	-19.77	20230814	55700	0.54	20240708	0.13	N	005610	5000	431 억		215837	N	N	113	N	00	N
143	20240708	110206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	56100	100	2	0.18	165273900	2956	39.04	56000	56300	55700	72800	39200	56000	55911.33	2.50	0	-170	56800	56400	56200	55800	55600	56300	55700	431	16800	5000	41440	100	1	8629009	4841	9.64	1.03	12	0.03	5821.00	54403.00	69800	20230814	-19.63	55700	20240708	0.72	66700	-15.89	20240614	55700	0.72	20240708	69800	-19.63	20230814	55700	0.72	20240708	0.13	N	005610	5000	431 억		215837	N	N	113	N	00	N
144	20240708	100206	55	40.00	KOSPI	신저가	음식료품	N	N	N	Y	40	N	55900	-100	5	-0.18	102883800	1840	24.30	56000	56300	55700	72800	39200	56000	55915.11	2.50	0	-67	56800	56400	56200	55800	55600	56300	55700	431	16800	5000	41440	100	1	8629009	4824	9.60	1.03	12	0.02	5821.00	54403.00	69800	20230814	-19.91	55700	20240708	0.36	66700	-16.19	20240614	55700	0.36	20240708	69800	-19.91	20230814	55700	0.36	20240708	0.13	N	005610	5000	431 억		215837	N	N	113	N	00	N
145	20240708	090206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	0	3	0.00	2520000	45	0.59	56000	56000	56000	72800	39200	56000	56000.00	2.50	0	-5	56800	56400	56200	55800	55600	56300	55700	431	16800	5000	41440	100	1	8629009	4832	9.62	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		215837	N	N	113	N	00	N
146	20240705	160206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-300	5	-0.53	424348200	7556	198.74	56300	56600	56000	73100	39500	56300	56160.43	2.52	0	-2355	56700	56500	56200	56000	55700	56600	56100	431	16800	5000	41660	100	1	8629009	4832	9.62	1.03	12	0.09	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		217576	N	N	113	N	00	N
147	20240705	150206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-100	5	-0.18	303476000	5400	142.03	56300	56600	56000	73100	39500	56300	56199.26	2.52	0	-1606	56700	56500	56200	56000	55700	56600	56100	431	16800	5000	41660	100	1	8629009	4850	9.65	1.03	12	0.06	5821.00	54403.00	69800	20230814	-19.48	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		217576	N	N	48	N	00	N
148	20240705	140207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-100	5	-0.18	271375700	4829	127.01	56300	56600	56000	73100	39500	56300	56197.08	2.52	0	-1338	56700	56500	56200	56000	55700	56600	56100	431	16800	5000	41660	100	1	8629009	4850	9.65	1.03	12	0.06	5821.00	54403.00	69800	20230814	-19.48	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		217576	N	N	48	N	00	N
149	20240705	130206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	0	3	0.00	239124000	4256	111.94	56300	56600	56000	73100	39500	56300	56185.15	2.52	0	-1142	56700	56500	56200	56000	55700	56600	56100	431	16800	5000	41660	100	1	8629009	4858	9.67	1.03	12	0.05	5821.00	54403.00	69800	20230814	-19.34	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.13	N	005610	5000	431 억		217576	N	N	48	N	00	N
150	20240705	120206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-100	5	-0.18	172580900	3073	80.83	56300	56600	56000	73100	39500	56300	56160.40	2.52	0	-626	56700	56500	56200	56000	55700	56600	56100	431	16800	5000	41660	100	1	8629009	4850	9.65	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.48	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		217576	N	N	48	N	00	N
151	20240705	110205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-100	5	-0.18	112502600	2004	52.71	56300	56600	56000	73100	39500	56300	56139.02	2.52	0	-510	56700	56500	56200	56000	55700	56600	56100	431	16800	5000	41660	100	1	8629009	4850	9.65	1.03	12	0.02	5821.00	54403.00	69800	20230814	-19.48	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		217576	N	N	48	N	00	N
152	20240705	100206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-300	5	-0.53	61422200	1096	28.83	56300	56300	56000	73100	39500	56300	56042.15	2.52	0	-126	56700	56500	56200	56000	55700	56600	56100	431	16800	5000	41660	100	1	8629009	4832	9.62	1.03	12	0.01	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		217576	N	N	48	N	00	N
153	20240705	090206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	0	3	0.00	2815000	50	1.32	56300	56300	56300	73100	39500	56300	56300.00	2.52	0	5	56700	56500	56200	56000	55700	56600	56100	431	16800	5000	41660	100	1	8629009	4858	9.67	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.34	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.13	N	005610	5000	431 억		217576	N	N	48	N	00	N
154	20240704	160205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	400	2	0.72	211425800	3771	25.45	56200	56400	55900	72600	39200	55900	56066.18	2.53	0	-1581	57966	56932	56366	55332	54766	56650	55050	431	16700	5000	41360	100	1	8629009	4858	9.67	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.34	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.13	N	005610	5000	431 억		218439	N	N	48	N	00	N
155	20240704	150206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	400	2	0.72	192354900	3432	23.16	56200	56400	55900	72600	39200	55900	56047.47	2.53	0	-1669	57966	56932	56366	55332	54766	56650	55050	431	16700	5000	41360	100	1	8629009	4858	9.67	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.34	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.13	N	005610	5000	431 억		218439	N	N	82	N	00	N
156	20240704	140205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	200	2	0.36	173629000	3099	20.92	56200	56300	55900	72600	39200	55900	56027.43	2.53	0	-1773	57966	56932	56366	55332	54766	56650	55050	431	16700	5000	41360	100	1	8629009	4841	9.64	1.03	12	0.04	5821.00	54403.00	69800	20230814	-19.63	55700	20240318	0.72	66700	-15.89	20240614	55700	0.72	20240318	69800	-19.63	20230814	55700	0.72	20240318	0.13	N	005610	5000	431 억		218439	N	N	82	N	00	N
157	20240704	130207	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	200	2	0.36	160796700	2870	19.37	56200	56300	55900	72600	39200	55900	56026.72	2.53	0	-1730	57966	56932	56366	55332	54766	56650	55050	431	16700	5000	41360	100	1	8629009	4841	9.64	1.03	12	0.03	5821.00	54403.00	69800	20230814	-19.63	55700	20240318	0.72	66700	-15.89	20240614	55700	0.72	20240318	69800	-19.63	20230814	55700	0.72	20240318	0.13	N	005610	5000	431 억		218439	N	N	82	N	00	N
158	20240704	120205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	200	2	0.36	150655300	2689	18.15	56200	56300	55900	72600	39200	55900	56026.52	2.53	0	-1613	57966	56932	56366	55332	54766	56650	55050	431	16700	5000	41360	100	1	8629009	4841	9.64	1.03	12	0.03	5821.00	54403.00	69800	20230814	-19.63	55700	20240318	0.72	66700	-15.89	20240614	55700	0.72	20240318	69800	-19.63	20230814	55700	0.72	20240318	0.13	N	005610	5000	431 억		218439	N	N	82	N	00	N
159	20240704	110205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	100	2	0.18	114460900	2044	13.79	56200	56200	55900	72600	39200	55900	55998.48	2.53	0	-1148	57966	56932	56366	55332	54766	56650	55050	431	16700	5000	41360	100	1	8629009	4832	9.62	1.03	12	0.02	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		218439	N	N	82	N	00	N
160	20240704	100205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	100	2	0.18	67344300	1202	8.11	56200	56200	55900	72600	39200	55900	56026.87	2.53	0	-767	57966	56932	56366	55332	54766	56650	55050	431	16700	5000	41360	100	1	8629009	4832	9.62	1.03	12	0.01	5821.00	54403.00	69800	20230814	-19.77	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		218439	N	N	82	N	00	N
161	20240704	090206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	200	2	0.36	1292300	23	0.16	56200	56200	56100	72600	39200	55900	56186.96	2.53	0	-14	57966	56932	56366	55332	54766	56650	55050	431	16700	5000	41360	100	1	8629009	4841	9.64	1.03	12	0.00	5821.00	54403.00	69800	20230814	-19.63	55700	20240318	0.72	66700	-15.89	20240614	55700	0.72	20240318	69800	-19.63	20230814	55700	0.72	20240318	0.13	N	005610	5000	431 억		218439	N	N	82	N	00	N
162	20240703	160205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	-800	5	-1.41	828300100	14774	211.48	56700	57400	55800	73700	39700	56700	56065.02	2.56	0	-4092	57433	57066	56533	56166	55633	57250	56350	431	17000	5000	41950	100	1	8629009	4824	9.60	1.03	12	0.17	5821.00	54403.00	71400	20230627	-21.71	55700	20240318	0.36	66700	-16.19	20240614	55700	0.36	20240318	69800	-19.91	20230814	55700	0.36	20240318	0.13	N	005610	5000	431 억		220676	N	N	82	N	00	N
163	20240703	150205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-500	5	-0.88	776437800	13848	198.23	56700	57400	55800	73700	39700	56700	56068.59	2.56	0	-3741	57433	57066	56533	56166	55633	57250	56350	431	17000	5000	41950	100	1	8629009	4850	9.65	1.03	12	0.16	5821.00	54403.00	71400	20230627	-21.29	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		220676	N	N	114	N	00	N
164	20240703	140205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	55900	-800	5	-1.41	664387600	11846	169.57	56700	57400	55800	73700	39700	56700	56085.40	2.56	0	-3246	57433	57066	56533	56166	55633	57250	56350	431	17000	5000	41950	100	1	8629009	4824	9.60	1.03	12	0.14	5821.00	54403.00	71400	20230627	-21.71	55700	20240318	0.36	66700	-16.19	20240614	55700	0.36	20240318	69800	-19.91	20230814	55700	0.36	20240318	0.13	N	005610	5000	431 억		220676	N	N	114	N	00	N
165	20240703	130205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-700	5	-1.23	467986500	8337	119.34	56700	57400	55800	73700	39700	56700	56133.68	2.56	0	-1569	57433	57066	56533	56166	55633	57250	56350	431	17000	5000	41950	100	1	8629009	4832	9.62	1.03	12	0.10	5821.00	54403.00	71400	20230627	-21.57	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		220676	N	N	114	N	00	N
166	20240703	120205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56000	-700	5	-1.23	394527900	7027	100.59	56700	57400	55800	73700	39700	56700	56144.57	2.56	0	-958	57433	57066	56533	56166	55633	57250	56350	431	17000	5000	41950	100	1	8629009	4832	9.62	1.03	12	0.08	5821.00	54403.00	71400	20230627	-21.57	55700	20240318	0.54	66700	-16.04	20240614	55700	0.54	20240318	69800	-19.77	20230814	55700	0.54	20240318	0.13	N	005610	5000	431 억		220676	N	N	114	N	00	N
167	20240703	110206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-500	5	-0.88	322974200	5752	82.34	56700	57400	55800	73700	39700	56700	56149.90	2.56	0	-749	57433	57066	56533	56166	55633	57250	56350	431	17000	5000	41950	100	1	8629009	4850	9.65	1.03	12	0.07	5821.00	54403.00	71400	20230627	-21.29	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		220676	N	N	114	N	00	N
168	20240703	100206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	-400	5	-0.71	244692100	4357	62.37	56700	57400	55800	73700	39700	56700	56160.68	2.56	0	-153	57433	57066	56533	56166	55633	57250	56350	431	17000	5000	41950	100	1	8629009	4858	9.67	1.03	12	0.05	5821.00	54403.00	71400	20230627	-21.15	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.13	N	005610	5000	431 억		220676	N	N	114	N	00	N
169	20240703	090206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56700	0	3	0.00	5273100	93	1.33	56700	56700	56700	73700	39700	56700	56700.00	2.56	0	-56	57433	57066	56533	56166	55633	57250	56350	431	17000	5000	41950	100	1	8629009	4893	9.74	1.04	12	0.00	5821.00	54403.00	71400	20230627	-20.59	55700	20240318	1.80	66700	-14.99	20240614	55700	1.80	20240318	69800	-18.77	20230814	55700	1.80	20240318	0.13	N	005610	5000	431 억		220676	N	N	114	N	00	N
170	20240702	160205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56700	300	2	0.53	387030100	6870	32.91	56300	56900	56000	73300	39500	56400	56335.91	2.57	0	-1986	57800	57100	56600	55900	55400	56850	55650	431	16900	5000	41730	100	1	8629009	4893	9.74	1.04	12	0.08	5821.00	54403.00	72300	20230626	-21.58	55700	20240318	1.80	66700	-14.99	20240614	55700	1.80	20240318	69800	-18.77	20230814	55700	1.80	20240318	0.13	N	005610	5000	431 억		221837	N	N	114	N	00	N
171	20240702	150205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56800	400	2	0.71	344636200	6123	29.33	56300	56800	56000	73300	39500	56400	56285.23	2.57	0	-1801	57800	57100	56600	55900	55400	56850	55650	431	16900	5000	41730	100	1	8629009	4901	9.76	1.04	12	0.07	5821.00	54403.00	72300	20230626	-21.44	55700	20240318	1.97	66700	-14.84	20240614	55700	1.97	20240318	69800	-18.62	20230814	55700	1.97	20240318	0.13	N	005610	5000	431 억		221837	N	N	58	N	00	N
172	20240702	140205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56500	100	2	0.18	276429100	4920	23.57	56300	56600	56000	73300	39500	56400	56184.12	2.57	0	-1455	57800	57100	56600	55900	55400	56850	55650	431	16900	5000	41730	100	1	8629009	4875	9.71	1.04	12	0.06	5821.00	54403.00	72300	20230626	-21.85	55700	20240318	1.44	66700	-15.29	20240614	55700	1.44	20240318	69800	-19.05	20230814	55700	1.44	20240318	0.13	N	005610	5000	431 억		221837	N	N	58	N	00	N
173	20240702	130205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	-100	5	-0.18	254095700	4524	21.67	56300	56400	56000	73300	39500	56400	56165.38	2.57	0	-1339	57800	57100	56600	55900	55400	56850	55650	431	16900	5000	41730	100	1	8629009	4858	9.67	1.03	12	0.05	5821.00	54403.00	72300	20230626	-22.13	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.13	N	005610	5000	431 억		221837	N	N	58	N	00	N
174	20240702	120206	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-200	5	-0.35	197448300	3516	16.84	56300	56400	56000	73300	39500	56400	56156.04	2.57	0	-969	57800	57100	56600	55900	55400	56850	55650	431	16900	5000	41730	100	1	8629009	4850	9.65	1.03	12	0.04	5821.00	54403.00	72300	20230626	-22.27	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		221837	N	N	58	N	00	N
175	20240702	110205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-200	5	-0.35	154125200	2746	13.15	56300	56400	56000	73300	39500	56400	56125.67	2.57	0	-840	57800	57100	56600	55900	55400	56850	55650	431	16900	5000	41730	100	1	8629009	4850	9.65	1.03	12	0.03	5821.00	54403.00	72300	20230626	-22.27	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		221837	N	N	58	N	00	N
176	20240702	100205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-200	5	-0.35	101592000	1810	8.67	56300	56400	56000	73300	39500	56400	56125.91	2.57	0	-555	57800	57100	56600	55900	55400	56850	55650	431	16900	5000	41730	100	1	8629009	4850	9.65	1.03	12	0.02	5821.00	54403.00	72300	20230626	-22.27	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.13	N	005610	5000	431 억		221837	N	N	58	N	00	N
177	20240702	090205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56400	0	3	0.00	4225500	75	0.36	56300	56400	56300	73300	39500	56400	56325.00	2.57	0	-35	57800	57100	56600	55900	55400	56850	55650	431	16900	5000	41730	100	1	8629009	4867	9.69	1.04	12	0.00	5821.00	54403.00	72300	20230626	-21.99	55700	20240318	1.26	66700	-15.44	20240614	55700	1.26	20240318	69800	-19.20	20230814	55700	1.26	20240318	0.13	N	005610	5000	431 억		221837	N	N	58	N	00	N
178	20240701	160205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56400	-700	5	-1.23	1175633500	20867	84.68	57300	57300	56100	74200	40000	57100	56338.86	2.58	0	-2367	58366	57732	56866	56232	55366	57300	55800	431	17100	5000	42250	100	1	8629009	4867	9.69	1.04	12	0.24	5821.00	54403.00	72500	20230623	-22.21	55700	20240318	1.26	66700	-15.44	20240614	55700	1.26	20240318	69800	-19.20	20230814	55700	1.26	20240318	0.14	N	005610	5000	431 억		222868	N	N	58	N	00	N
179	20240701	150205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	-800	5	-1.40	1047329900	18587	75.43	57300	57300	56100	74200	40000	57100	56346.96	2.58	0	-2652	58366	57732	56866	56232	55366	57300	55800	431	17100	5000	42250	100	1	8629009	4858	9.67	1.03	12	0.22	5821.00	54403.00	72500	20230623	-22.34	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.14	N	005610	5000	431 억		222868	N	N	3	N	00	N
180	20240701	140204	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56500	-600	5	-1.05	870234400	15449	62.69	57300	57300	56100	74200	40000	57100	56328.90	2.58	0	-2848	58366	57732	56866	56232	55366	57300	55800	431	17100	5000	42250	100	1	8629009	4875	9.71	1.04	12	0.18	5821.00	54403.00	72500	20230623	-22.07	55700	20240318	1.44	66700	-15.29	20240614	55700	1.44	20240318	69800	-19.05	20230814	55700	1.44	20240318	0.14	N	005610	5000	431 억		222868	N	N	3	N	00	N
181	20240701	130205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56400	-700	5	-1.23	695644200	12349	50.11	57300	57300	56100	74200	40000	57100	56331.28	2.58	0	-2448	58366	57732	56866	56232	55366	57300	55800	431	17100	5000	42250	100	1	8629009	4867	9.69	1.04	12	0.14	5821.00	54403.00	72500	20230623	-22.21	55700	20240318	1.26	66700	-15.44	20240614	55700	1.26	20240318	69800	-19.20	20230814	55700	1.26	20240318	0.14	N	005610	5000	431 억		222868	N	N	3	N	00	N
182	20240701	120205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56300	-800	5	-1.40	567986700	10083	40.92	57300	57300	56100	74200	40000	57100	56330.21	2.58	0	-2200	58366	57732	56866	56232	55366	57300	55800	431	17100	5000	42250	100	1	8629009	4858	9.67	1.03	12	0.12	5821.00	54403.00	72500	20230623	-22.34	55700	20240318	1.08	66700	-15.59	20240614	55700	1.08	20240318	69800	-19.34	20230814	55700	1.08	20240318	0.14	N	005610	5000	431 억		222868	N	N	3	N	00	N
183	20240701	110204	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56100	-1000	5	-1.75	411378500	7298	29.62	57300	57300	56100	74200	40000	57100	56367.46	2.58	0	-1992	58366	57732	56866	56232	55366	57300	55800	431	17100	5000	42250	100	1	8629009	4841	9.64	1.03	12	0.08	5821.00	54403.00	72500	20230623	-22.62	55700	20240318	0.72	66700	-15.89	20240614	55700	0.72	20240318	69800	-19.63	20230814	55700	0.72	20240318	0.14	N	005610	5000	431 억		222868	N	N	3	N	00	N
184	20240701	100204	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	56200	-900	5	-1.58	252978200	4477	18.17	57300	57300	56100	74200	40000	57100	56504.59	2.58	0	-1543	58366	57732	56866	56232	55366	57300	55800	431	17100	5000	42250	100	1	8629009	4850	9.65	1.03	12	0.05	5821.00	54403.00	72500	20230623	-22.48	55700	20240318	0.90	66700	-15.74	20240614	55700	0.90	20240318	69800	-19.48	20230814	55700	0.90	20240318	0.14	N	005610	5000	431 억		222868	N	N	3	N	00	N
185	20240701	090205	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	57000	-100	5	-0.18	20702700	362	1.47	57300	57300	57000	74200	40000	57100	57192.86	2.58	0	-202	58366	57732	56866	56232	55366	57300	55800	431	17100	5000	42250	100	1	8629009	4919	9.79	1.05	12	0.00	5821.00	54403.00	72500	20230623	-21.38	55700	20240318	2.33	66700	-14.54	20240614	55700	2.33	20240318	69800	-18.34	20230814	55700	2.33	20240318	0.14	N	005610	5000	431 억		222868	N	N	3	N	00	N