KissMeData/008040/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	160235	57	100.00	KOSPI		음식료품	N	N	N	N		N	1044	22	2	2.15	529122841	512297	155.84	1023	1045	1019	1328	716	1022	1032.83	2.49	0	78641	1035	1028	1019	1012	1003	1032	1016	706	306	500	750	1	1	141144600	1474	13.74	0.61	12	0.36	76.00	1720.00	1297	20240617	-19.51	877	20231024	19.04	1297	-19.51	20240617	895	16.65	20240126	1297	-19.51	20240617	877	19.04	20231024	1.57	N	008040	500	705 억		3508114	N	N	768	N	00	N
3	20240731	150237	57	100.00	KOSPI		음식료품	N	N	N	N		N	1042	20	2	1.96	468384121	454040	138.12	1023	1045	1019	1328	716	1022	1031.59	2.49	0	77053	1035	1028	1019	1012	1003	1032	1016	706	306	500	750	1	1	141144600	1471	13.71	0.61	12	0.32	76.00	1720.00	1297	20240617	-19.66	877	20231024	18.81	1297	-19.66	20240617	895	16.42	20240126	1297	-19.66	20240617	877	18.81	20231024	1.57	N	008040	500	705 억		3508114	N	N	738	N	00	N
4	20240731	140237	57	100.00	KOSPI		음식료품	N	N	N	N		N	1035	13	2	1.27	375401697	364516	110.89	1023	1045	1019	1328	716	1022	1029.86	2.49	0	49317	1035	1028	1019	1012	1003	1032	1016	706	306	500	750	1	1	141144600	1461	13.62	0.60	12	0.26	76.00	1720.00	1297	20240617	-20.20	877	20231024	18.02	1297	-20.20	20240617	895	15.64	20240126	1297	-20.20	20240617	877	18.02	20231024	1.57	N	008040	500	705 억		3508114	N	N	738	N	00	N
5	20240731	130235	57	100.00	KOSPI		음식료품	N	N	N	N		N	1038	16	2	1.57	345282846	335442	102.04	1023	1045	1019	1328	716	1022	1029.34	2.49	0	51716	1035	1028	1019	1012	1003	1032	1016	706	306	500	750	1	1	141144600	1465	13.66	0.60	12	0.24	76.00	1720.00	1297	20240617	-19.97	877	20231024	18.36	1297	-19.97	20240617	895	15.98	20240126	1297	-19.97	20240617	877	18.36	20231024	1.57	N	008040	500	705 억		3508114	N	N	738	N	00	N
6	20240731	120236	57	100.00	KOSPI		음식료품	N	N	N	N		N	1033	11	2	1.08	243827243	237197	72.16	1023	1035	1019	1328	716	1022	1027.95	2.49	0	37746	1035	1028	1019	1012	1003	1032	1016	706	306	500	750	1	1	141144600	1458	13.59	0.60	12	0.17	76.00	1720.00	1297	20240617	-20.35	877	20231024	17.79	1297	-20.35	20240617	895	15.42	20240126	1297	-20.35	20240617	877	17.79	20231024	1.57	N	008040	500	705 억		3508114	N	N	738	N	00	N
7	20240731	110235	57	100.00	KOSPI		음식료품	N	N	N	N		N	1031	9	2	0.88	130528750	127123	38.67	1023	1033	1019	1328	716	1022	1026.79	2.49	0	3818	1035	1028	1019	1012	1003	1032	1016	706	306	500	750	1	1	141144600	1455	13.57	0.60	12	0.09	76.00	1720.00	1297	20240617	-20.51	877	20231024	17.56	1297	-20.51	20240617	895	15.20	20240126	1297	-20.51	20240617	877	17.56	20231024	1.57	N	008040	500	705 억		3508114	N	N	738	N	00	N
8	20240731	100234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1026	4	2	0.39	57339178	56025	17.04	1023	1033	1019	1328	716	1022	1023.46	2.49	0	-1358	1035	1028	1019	1012	1003	1032	1016	706	306	500	750	1	1	141144600	1448	13.50	0.60	12	0.04	76.00	1720.00	1297	20240617	-20.89	877	20231024	16.99	1297	-20.89	20240617	895	14.64	20240126	1297	-20.89	20240617	877	16.99	20231024	1.57	N	008040	500	705 억		3508114	N	N	738	N	00	N
9	20240731	090232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1032	10	2	0.98	471782	461	0.14	1023	1033	1023	1328	716	1022	1023.39	2.49	0	-75	1035	1028	1019	1012	1003	1032	1016	706	306	500	750	1	1	141144600	1457	13.58	0.60	12	0.00	76.00	1720.00	1297	20240617	-20.43	877	20231024	17.67	1297	-20.43	20240617	895	15.31	20240126	1297	-20.43	20240617	877	17.67	20231024	1.57	N	008040	500	705 억		3508114	N	N	738	N	00	N
10	20240730	160230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1022	0	3	0.00	332860883	327077	90.49	1016	1026	1010	1328	716	1022	1017.67	2.47	0	19264	1042	1032	1020	1010	998	1037	1015	706	306	500	750	1	1	141144600	1442	13.45	0.59	12	0.23	76.00	1720.00	1297	20240617	-21.20	877	20231024	16.53	1297	-21.20	20240617	895	14.19	20240126	1297	-21.20	20240617	877	16.53	20231024	1.61	N	008040	500	705 억		3482451	N	N	738	N	00	N
11	20240730	150233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1021	-1	5	-0.10	307344272	302068	83.57	1016	1026	1010	1328	716	1022	1017.47	2.47	0	13547	1042	1032	1020	1010	998	1037	1015	706	306	500	750	1	1	141144600	1441	13.43	0.59	12	0.21	76.00	1720.00	1297	20240617	-21.28	877	20231024	16.42	1297	-21.28	20240617	895	14.08	20240126	1297	-21.28	20240617	877	16.42	20231024	1.61	N	008040	500	705 억		3482451	N	N	0	N	00	N
12	20240730	140230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1020	-2	5	-0.20	277207046	272502	75.39	1016	1026	1010	1328	716	1022	1017.27	2.47	0	3610	1042	1032	1020	1010	998	1037	1015	706	306	500	750	1	1	141144600	1440	13.42	0.59	12	0.19	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.61	N	008040	500	705 억		3482451	N	N	0	N	00	N
13	20240730	130232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1024	2	2	0.20	219558684	215952	59.75	1016	1026	1010	1328	716	1022	1016.70	2.47	0	1710	1042	1032	1020	1010	998	1037	1015	706	306	500	750	1	1	141144600	1445	13.47	0.60	12	0.15	76.00	1720.00	1297	20240617	-21.05	877	20231024	16.76	1297	-21.05	20240617	895	14.41	20240126	1297	-21.05	20240617	877	16.76	20231024	1.61	N	008040	500	705 억		3482451	N	N	0	N	00	N
14	20240730	120232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1022	0	3	0.00	200121358	196938	54.49	1016	1026	1010	1328	716	1022	1016.16	2.47	0	2317	1042	1032	1020	1010	998	1037	1015	706	306	500	750	1	1	141144600	1442	13.45	0.59	12	0.14	76.00	1720.00	1297	20240617	-21.20	877	20231024	16.53	1297	-21.20	20240617	895	14.19	20240126	1297	-21.20	20240617	877	16.53	20231024	1.61	N	008040	500	705 억		3482451	N	N	0	N	00	N
15	20240730	110232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1019	-3	5	-0.29	164311487	161850	44.78	1016	1026	1010	1328	716	1022	1015.21	2.47	0	2025	1042	1032	1020	1010	998	1037	1015	706	306	500	750	1	1	141144600	1438	13.41	0.59	12	0.11	76.00	1720.00	1297	20240617	-21.43	877	20231024	16.19	1297	-21.43	20240617	895	13.85	20240126	1297	-21.43	20240617	877	16.19	20231024	1.61	N	008040	500	705 억		3482451	N	N	0	N	00	N
16	20240730	100233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1014	-8	5	-0.78	100258359	98839	27.35	1016	1021	1010	1328	716	1022	1014.36	2.47	0	-3322	1042	1032	1020	1010	998	1037	1015	706	306	500	750	1	1	141144600	1431	13.34	0.59	12	0.07	76.00	1720.00	1297	20240617	-21.82	877	20231024	15.62	1297	-21.82	20240617	895	13.30	20240126	1297	-21.82	20240617	877	15.62	20231024	1.61	N	008040	500	705 억		3482451	N	N	0	N	00	N
17	20240730	090233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1015	-7	5	-0.68	12827711	12635	3.50	1016	1016	1015	1328	716	1022	1015.25	2.47	0	2221	1042	1032	1020	1010	998	1037	1015	706	306	500	750	1	1	141144600	1433	13.36	0.59	12	0.01	76.00	1720.00	1297	20240617	-21.74	877	20231024	15.74	1297	-21.74	20240617	895	13.41	20240126	1297	-21.74	20240617	877	15.74	20231024	1.61	N	008040	500	705 억		3482451	N	N	0	N	00	N
18	20240729	160233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1022	4	2	0.39	365371450	359867	74.86	1011	1030	1008	1323	713	1018	1015.29	2.51	0	-49115	1042	1030	1016	1004	990	1036	1010	706	305	500	750	1	1	141144600	1442	13.45	0.59	12	0.25	76.00	1720.00	1297	20240617	-21.20	877	20231024	16.53	1297	-21.20	20240617	895	14.19	20240126	1297	-21.20	20240617	877	16.53	20231024	1.63	N	008040	500	705 억		3535929	N	N	0	N	00	N
19	20240729	150232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1016	-2	5	-0.20	326995007	322282	67.04	1011	1030	1008	1323	713	1018	1014.62	2.51	0	-40610	1042	1030	1016	1004	990	1036	1010	706	305	500	750	1	1	141144600	1434	13.37	0.59	12	0.23	76.00	1720.00	1297	20240617	-21.67	877	20231024	15.85	1297	-21.67	20240617	895	13.52	20240126	1297	-21.67	20240617	877	15.85	20231024	1.63	N	008040	500	705 억		3535929	N	N	0	N	00	N
20	20240729	140232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1015	-3	5	-0.29	286566252	282498	58.77	1011	1030	1008	1323	713	1018	1014.40	2.51	0	-44485	1042	1030	1016	1004	990	1036	1010	706	305	500	750	1	1	141144600	1433	13.36	0.59	12	0.20	76.00	1720.00	1297	20240617	-21.74	877	20231024	15.74	1297	-21.74	20240617	895	13.41	20240126	1297	-21.74	20240617	877	15.74	20231024	1.63	N	008040	500	705 억		3535929	N	N	0	N	00	N
21	20240729	130235	57	100.00	KOSPI		음식료품	N	N	N	N		N	1013	-5	5	-0.49	241330158	237823	49.47	1011	1030	1008	1323	713	1018	1014.75	2.51	0	-66893	1042	1030	1016	1004	990	1036	1010	706	305	500	750	1	1	141144600	1430	13.33	0.59	12	0.17	76.00	1720.00	1297	20240617	-21.90	877	20231024	15.51	1297	-21.90	20240617	895	13.18	20240126	1297	-21.90	20240617	877	15.51	20231024	1.63	N	008040	500	705 억		3535929	N	N	0	N	00	N
22	20240729	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1013	-5	5	-0.49	211263359	208062	43.28	1011	1030	1010	1323	713	1018	1015.39	2.51	0	-62398	1042	1030	1016	1004	990	1036	1010	706	305	500	750	1	1	141144600	1430	13.33	0.59	12	0.15	76.00	1720.00	1297	20240617	-21.90	877	20231024	15.51	1297	-21.90	20240617	895	13.18	20240126	1297	-21.90	20240617	877	15.51	20231024	1.63	N	008040	500	705 억		3535929	N	N	0	N	00	N
23	20240729	110232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1014	-4	5	-0.39	97078099	95361	19.84	1011	1030	1010	1323	713	1018	1018.01	2.51	0	-8078	1042	1030	1016	1004	990	1036	1010	706	305	500	750	1	1	141144600	1431	13.34	0.59	12	0.07	76.00	1720.00	1297	20240617	-21.82	877	20231024	15.62	1297	-21.82	20240617	895	13.30	20240126	1297	-21.82	20240617	877	15.62	20231024	1.63	N	008040	500	705 억		3535929	N	N	0	N	00	N
24	20240729	100231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1019	1	2	0.10	75006964	73667	15.32	1011	1030	1010	1323	713	1018	1018.19	2.51	0	1165	1042	1030	1016	1004	990	1036	1010	706	305	500	750	1	1	141144600	1438	13.41	0.59	12	0.05	76.00	1720.00	1297	20240617	-21.43	877	20231024	16.19	1297	-21.43	20240617	895	13.85	20240126	1297	-21.43	20240617	877	16.19	20231024	1.63	N	008040	500	705 억		3535929	N	N	0	N	00	N
25	20240729	090231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1010	-8	5	-0.79	24442998	24177	5.03	1011	1012	1010	1323	713	1018	1010.97	2.51	0	-3948	1042	1030	1016	1004	990	1036	1010	706	305	500	750	1	1	141144600	1426	13.29	0.59	12	0.02	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.63	N	008040	500	705 억		3535929	N	N	0	N	00	N
26	20240726	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1018	13	2	1.29	485843799	478018	95.86	1013	1028	1002	1306	704	1005	1016.36	2.46	0	58808	1023	1014	1007	998	991	1018	1002	706	301	500	740	1	1	141144600	1437	13.39	0.59	12	0.34	76.00	1720.00	1297	20240617	-21.51	877	20231024	16.08	1297	-21.51	20240617	895	13.74	20240126	1297	-21.51	20240617	877	16.08	20231024	1.58	N	008040	500	705 억		3474276	N	N	93	N	00	N
27	20240726	150230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1010	5	2	0.50	452400864	445098	89.26	1013	1028	1002	1306	704	1005	1016.41	2.46	0	34015	1023	1014	1007	998	991	1018	1002	706	301	500	740	1	1	141144600	1426	13.29	0.59	12	0.32	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.58	N	008040	500	705 억		3474276	N	N	93	N	00	N
28	20240726	140232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1015	10	2	1.00	374377866	367982	73.79	1013	1028	1002	1306	704	1005	1017.38	2.46	0	-20160	1023	1014	1007	998	991	1018	1002	706	301	500	740	1	1	141144600	1433	13.36	0.59	12	0.26	76.00	1720.00	1297	20240617	-21.74	877	20231024	15.74	1297	-21.74	20240617	895	13.41	20240126	1297	-21.74	20240617	877	15.74	20231024	1.58	N	008040	500	705 억		3474276	N	N	93	N	00	N
29	20240726	130230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1018	13	2	1.29	331966570	326154	65.40	1013	1028	1002	1306	704	1005	1017.82	2.46	0	-38757	1023	1014	1007	998	991	1018	1002	706	301	500	740	1	1	141144600	1437	13.39	0.59	12	0.23	76.00	1720.00	1297	20240617	-21.51	877	20231024	16.08	1297	-21.51	20240617	895	13.74	20240126	1297	-21.51	20240617	877	16.08	20231024	1.58	N	008040	500	705 억		3474276	N	N	93	N	00	N
30	20240726	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1020	15	2	1.49	228584591	224016	44.92	1013	1028	1010	1306	704	1005	1020.39	2.46	0	-47492	1023	1014	1007	998	991	1018	1002	706	301	500	740	1	1	141144600	1440	13.42	0.59	12	0.16	76.00	1720.00	1297	20240617	-21.36	877	20231024	16.31	1297	-21.36	20240617	895	13.97	20240126	1297	-21.36	20240617	877	16.31	20231024	1.58	N	008040	500	705 억		3474276	N	N	93	N	00	N
31	20240726	110230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1023	18	2	1.79	188568978	184806	37.06	1013	1028	1010	1306	704	1005	1020.36	2.46	0	-48253	1023	1014	1007	998	991	1018	1002	706	301	500	740	1	1	141144600	1444	13.46	0.59	12	0.13	76.00	1720.00	1297	20240617	-21.13	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1297	-21.13	20240617	877	16.65	20231024	1.58	N	008040	500	705 억		3474276	N	N	93	N	00	N
32	20240726	100230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1018	13	2	1.29	131090757	128569	25.78	1013	1028	1010	1306	704	1005	1019.61	2.46	0	-29373	1023	1014	1007	998	991	1018	1002	706	301	500	740	1	1	141144600	1437	13.39	0.59	12	0.09	76.00	1720.00	1297	20240617	-21.51	877	20231024	16.08	1297	-21.51	20240617	895	13.74	20240126	1297	-21.51	20240617	877	16.08	20231024	1.58	N	008040	500	705 억		3474276	N	N	93	N	00	N
33	20240726	090229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1017	12	2	1.19	2657373	2621	0.53	1013	1017	1013	1306	704	1005	1013.88	2.46	0	832	1023	1014	1007	998	991	1018	1002	706	301	500	740	1	1	141144600	1435	13.38	0.59	12	0.00	76.00	1720.00	1297	20240617	-21.59	877	20231024	15.96	1297	-21.59	20240617	895	13.63	20240126	1297	-21.59	20240617	877	15.96	20231024	1.58	N	008040	500	705 억		3474276	N	N	93	N	00	N
34	20240725	160229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1005	-4	5	-0.40	500870691	497867	46.71	1002	1016	1000	1311	707	1009	1006.04	2.47	0	-15435	1096	1052	1030	986	964	1042	976	706	302	500	740	1	1	141144600	1419	13.22	0.58	12	0.35	76.00	1720.00	1297	20240617	-22.51	877	20231024	14.60	1297	-22.51	20240617	895	12.29	20240126	1297	-22.51	20240617	877	14.60	20231024	1.58	N	008040	500	705 억		3480443	N	N	93	N	00	N
35	20240725	150232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1010	1	2	0.10	455169598	452438	42.45	1002	1016	1000	1311	707	1009	1006.04	2.47	0	-32801	1096	1052	1030	986	964	1042	976	706	302	500	740	1	1	141144600	1426	13.29	0.59	12	0.32	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.58	N	008040	500	705 억		3480443	N	N	0	N	00	N
36	20240725	140231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1011	2	2	0.20	417219782	414862	38.92	1002	1016	1000	1311	707	1009	1005.68	2.47	0	-38208	1096	1052	1030	986	964	1042	976	706	302	500	740	1	1	141144600	1427	13.30	0.59	12	0.29	76.00	1720.00	1297	20240617	-22.05	877	20231024	15.28	1297	-22.05	20240617	895	12.96	20240126	1297	-22.05	20240617	877	15.28	20231024	1.58	N	008040	500	705 억		3480443	N	N	0	N	00	N
37	20240725	130231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1010	1	2	0.10	370368531	368507	34.57	1002	1016	1000	1311	707	1009	1005.05	2.47	0	-46944	1096	1052	1030	986	964	1042	976	706	302	500	740	1	1	141144600	1426	13.29	0.59	12	0.26	76.00	1720.00	1297	20240617	-22.13	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.58	N	008040	500	705 억		3480443	N	N	0	N	00	N
38	20240725	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1007	-2	5	-0.20	310090564	308876	28.98	1002	1013	1000	1311	707	1009	1003.93	2.47	0	-60626	1096	1052	1030	986	964	1042	976	706	302	500	740	1	1	141144600	1421	13.25	0.59	12	0.22	76.00	1720.00	1297	20240617	-22.36	877	20231024	14.82	1297	-22.36	20240617	895	12.51	20240126	1297	-22.36	20240617	877	14.82	20231024	1.58	N	008040	500	705 억		3480443	N	N	0	N	00	N
39	20240725	110230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1007	-2	5	-0.20	273693535	272740	25.59	1002	1013	1000	1311	707	1009	1003.50	2.47	0	-56200	1096	1052	1030	986	964	1042	976	706	302	500	740	1	1	141144600	1421	13.25	0.59	12	0.19	76.00	1720.00	1297	20240617	-22.36	877	20231024	14.82	1297	-22.36	20240617	895	12.51	20240126	1297	-22.36	20240617	877	14.82	20231024	1.58	N	008040	500	705 억		3480443	N	N	0	N	00	N
40	20240725	100230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1007	-2	5	-0.20	180819129	180445	16.93	1002	1009	1000	1311	707	1009	1002.07	2.47	0	-36697	1096	1052	1030	986	964	1042	976	706	302	500	740	1	1	141144600	1421	13.25	0.59	12	0.13	76.00	1720.00	1297	20240617	-22.36	877	20231024	14.82	1297	-22.36	20240617	895	12.51	20240126	1297	-22.36	20240617	877	14.82	20231024	1.58	N	008040	500	705 억		3480443	N	N	0	N	00	N
41	20240725	090230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1005	-4	5	-0.40	7866780	7851	0.74	1002	1005	1002	1311	707	1009	1002.01	2.47	0	-1770	1096	1052	1030	986	964	1042	976	706	302	500	740	1	1	141144600	1419	13.22	0.58	12	0.01	76.00	1720.00	1297	20240617	-22.51	877	20231024	14.60	1297	-22.51	20240617	895	12.29	20240126	1297	-22.51	20240617	877	14.60	20231024	1.58	N	008040	500	705 억		3480443	N	N	0	N	00	N
42	20240724	160228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1009	-7	5	-0.69	1096709558	1062795	291.67	1009	1074	1008	1320	712	1016	1031.91	2.56	0	-124685	1052	1034	1022	1004	992	1028	998	706	304	500	750	1	1	141144600	1424	13.28	0.59	12	0.75	76.00	1720.00	1303	20230718	-22.56	877	20231024	15.05	1297	-22.21	20240617	895	12.74	20240126	1297	-22.21	20240617	877	15.05	20231024	1.61	N	008040	500	705 억		3608222	N	N	60	N	00	N
43	20240724	150230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1013	-3	5	-0.30	1027201743	993975	272.78	1009	1074	1008	1320	712	1016	1033.43	2.56	0	-102692	1052	1034	1022	1004	992	1028	998	706	304	500	750	1	1	141144600	1430	13.33	0.59	12	0.70	76.00	1720.00	1303	20230718	-22.26	877	20231024	15.51	1297	-21.90	20240617	895	13.18	20240126	1297	-21.90	20240617	877	15.51	20231024	1.61	N	008040	500	705 억		3608222	N	N	60	N	00	N
44	20240724	140233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1012	-4	5	-0.39	985655475	952902	261.51	1009	1074	1008	1320	712	1016	1034.37	2.56	0	-92373	1052	1034	1022	1004	992	1028	998	706	304	500	750	1	1	141144600	1428	13.32	0.59	12	0.68	76.00	1720.00	1303	20230718	-22.33	877	20231024	15.39	1297	-21.97	20240617	895	13.07	20240126	1297	-21.97	20240617	877	15.39	20231024	1.61	N	008040	500	705 억		3608222	N	N	60	N	00	N
45	20240724	130229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1016	0	3	0.00	880448782	848905	232.97	1009	1074	1008	1320	712	1016	1037.16	2.56	0	-94737	1052	1034	1022	1004	992	1028	998	706	304	500	750	1	1	141144600	1434	13.37	0.59	12	0.60	76.00	1720.00	1303	20230718	-22.03	877	20231024	15.85	1297	-21.67	20240617	895	13.52	20240126	1297	-21.67	20240617	877	15.85	20231024	1.61	N	008040	500	705 억		3608222	N	N	60	N	00	N
46	20240724	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1022	6	2	0.59	803960774	773822	212.36	1009	1074	1008	1320	712	1016	1038.95	2.56	0	-87499	1052	1034	1022	1004	992	1028	998	706	304	500	750	1	1	141144600	1442	13.45	0.59	12	0.55	76.00	1720.00	1303	20230718	-21.57	877	20231024	16.53	1297	-21.20	20240617	895	14.19	20240126	1297	-21.20	20240617	877	16.53	20231024	1.61	N	008040	500	705 억		3608222	N	N	60	N	00	N
47	20240724	110230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1026	10	2	0.98	766180656	736879	202.22	1009	1074	1008	1320	712	1016	1039.76	2.56	0	-77093	1052	1034	1022	1004	992	1028	998	706	304	500	750	1	1	141144600	1448	13.50	0.60	12	0.52	76.00	1720.00	1303	20230718	-21.26	877	20231024	16.99	1297	-20.89	20240617	895	14.64	20240126	1297	-20.89	20240617	877	16.99	20231024	1.61	N	008040	500	705 억		3608222	N	N	60	N	00	N
48	20240724	100231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1027	11	2	1.08	652142760	625914	171.77	1009	1074	1008	1320	712	1016	1041.90	2.56	0	-49987	1052	1034	1022	1004	992	1028	998	706	304	500	750	1	1	141144600	1450	13.51	0.60	12	0.44	76.00	1720.00	1303	20230718	-21.18	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1297	-20.82	20240617	877	17.10	20231024	1.61	N	008040	500	705 억		3608222	N	N	60	N	00	N
49	20240724	090230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1035	19	2	1.87	34919293	34109	9.36	1009	1037	1008	1320	712	1016	1023.76	2.56	0	-8586	1052	1034	1022	1004	992	1028	998	706	304	500	750	1	1	141144600	1461	13.62	0.60	12	0.02	76.00	1720.00	1303	20230718	-20.57	877	20231024	18.02	1297	-20.20	20240617	895	15.64	20240126	1297	-20.20	20240617	877	18.02	20231024	1.61	N	008040	500	705 억		3608222	N	N	60	N	00	N
50	20240723	160228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1016	-10	5	-0.97	366536608	360057	60.14	1025	1040	1010	1333	719	1026	1018.00	2.57	0	-23371	1042	1033	1018	1009	994	1038	1014	706	307	500	750	1	1	141144600	1434	13.37	0.59	12	0.26	76.00	1720.00	1303	20230718	-22.03	877	20231024	15.85	1297	-21.67	20240617	895	13.52	20240126	1297	-21.67	20240617	877	15.85	20231024	1.57	N	008040	500	705 억		3630544	N	N	60	N	00	N
51	20240723	150234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1016	-10	5	-0.97	323359685	317496	53.03	1025	1040	1010	1333	719	1026	1018.47	2.57	0	-28385	1042	1033	1018	1009	994	1038	1014	706	307	500	750	1	1	141144600	1434	13.37	0.59	12	0.22	76.00	1720.00	1303	20230718	-22.03	877	20231024	15.85	1297	-21.67	20240617	895	13.52	20240126	1297	-21.67	20240617	877	15.85	20231024	1.57	N	008040	500	705 억		3630544	N	N	10382	N	00	N
52	20240723	140227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1016	-10	5	-0.97	230826231	226283	37.79	1025	1040	1010	1333	719	1026	1020.08	2.57	0	-34253	1042	1033	1018	1009	994	1038	1014	706	307	500	750	1	1	141144600	1434	13.37	0.59	12	0.16	76.00	1720.00	1303	20230718	-22.03	877	20231024	15.85	1297	-21.67	20240617	895	13.52	20240126	1297	-21.67	20240617	877	15.85	20231024	1.57	N	008040	500	705 억		3630544	N	N	10382	N	00	N
53	20240723	130227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1013	-13	5	-1.27	188933855	184975	30.89	1025	1040	1010	1333	719	1026	1021.40	2.57	0	-48457	1042	1033	1018	1009	994	1038	1014	706	307	500	750	1	1	141144600	1430	13.33	0.59	12	0.13	76.00	1720.00	1303	20230718	-22.26	877	20231024	15.51	1297	-21.90	20240617	895	13.18	20240126	1297	-21.90	20240617	877	15.51	20231024	1.57	N	008040	500	705 억		3630544	N	N	10382	N	00	N
54	20240723	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1016	-10	5	-0.97	152233817	148745	24.84	1025	1040	1012	1333	719	1026	1023.46	2.57	0	-40582	1042	1033	1018	1009	994	1038	1014	706	307	500	750	1	1	141144600	1434	13.37	0.59	12	0.11	76.00	1720.00	1303	20230718	-22.03	877	20231024	15.85	1297	-21.67	20240617	895	13.52	20240126	1297	-21.67	20240617	877	15.85	20231024	1.57	N	008040	500	705 억		3630544	N	N	10382	N	00	N
55	20240723	110230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1017	-9	5	-0.88	130988288	127804	21.35	1025	1040	1014	1333	719	1026	1024.92	2.57	0	-34960	1042	1033	1018	1009	994	1038	1014	706	307	500	750	1	1	141144600	1435	13.38	0.59	12	0.09	76.00	1720.00	1303	20230718	-21.95	877	20231024	15.96	1297	-21.59	20240617	895	13.63	20240126	1297	-21.59	20240617	877	15.96	20231024	1.57	N	008040	500	705 억		3630544	N	N	10382	N	00	N
56	20240723	100230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1026	0	3	0.00	76083935	73932	12.35	1025	1040	1021	1333	719	1026	1029.11	2.57	0	-16929	1042	1033	1018	1009	994	1038	1014	706	307	500	750	1	1	141144600	1448	13.50	0.60	12	0.05	76.00	1720.00	1303	20230718	-21.26	877	20231024	16.99	1297	-20.89	20240617	895	14.64	20240126	1297	-20.89	20240617	877	16.99	20231024	1.57	N	008040	500	705 억		3630544	N	N	10382	N	00	N
57	20240723	090230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1023	-3	5	-0.29	4021819	3924	0.66	1025	1025	1023	1333	719	1026	1024.93	2.57	0	-446	1042	1033	1018	1009	994	1038	1014	706	307	500	750	1	1	141144600	1444	13.46	0.59	12	0.00	76.00	1720.00	1303	20230718	-21.49	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1297	-21.13	20240617	877	16.65	20231024	1.57	N	008040	500	705 억		3630544	N	N	10382	N	00	N
58	20240722	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1026	5	2	0.49	593881694	585132	107.08	1022	1027	1003	1327	715	1021	1014.95	2.61	0	-40121	1034	1027	1018	1011	1002	1023	1007	706	306	500	750	1	1	141144600	1448	13.50	0.60	12	0.41	76.00	1720.00	1303	20230718	-21.26	877	20231024	16.99	1297	-20.89	20240617	895	14.64	20240126	1297	-20.89	20240617	877	16.99	20231024	1.59	N	008040	500	705 억		3677064	N	N	10382	N	00	N
59	20240722	150230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1023	2	2	0.20	559261338	551336	100.89	1022	1027	1003	1327	715	1021	1014.37	2.61	0	-41911	1034	1027	1018	1011	1002	1023	1007	706	306	500	750	1	1	141144600	1444	13.46	0.59	12	0.39	76.00	1720.00	1303	20230718	-21.49	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1297	-21.13	20240617	877	16.65	20231024	1.59	N	008040	500	705 억		3677064	N	N	10128	N	00	N
60	20240722	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1018	-3	5	-0.29	500162019	493394	90.29	1022	1027	1003	1327	715	1021	1013.72	2.61	0	-60133	1034	1027	1018	1011	1002	1023	1007	706	306	500	750	1	1	141144600	1437	13.39	0.59	12	0.35	76.00	1720.00	1303	20230718	-21.87	877	20231024	16.08	1297	-21.51	20240617	895	13.74	20240126	1297	-21.51	20240617	877	16.08	20231024	1.59	N	008040	500	705 억		3677064	N	N	10128	N	00	N
61	20240722	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1014	-7	5	-0.69	450774614	444788	81.39	1022	1027	1003	1327	715	1021	1013.46	2.61	0	-68716	1034	1027	1018	1011	1002	1023	1007	706	306	500	750	1	1	141144600	1431	13.34	0.59	12	0.32	76.00	1720.00	1303	20230718	-22.18	877	20231024	15.62	1297	-21.82	20240617	895	13.30	20240126	1297	-21.82	20240617	877	15.62	20231024	1.59	N	008040	500	705 억		3677064	N	N	10128	N	00	N
62	20240722	120228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1010	-11	5	-1.08	426944939	421217	77.08	1022	1027	1003	1327	715	1021	1013.60	2.61	0	-71733	1034	1027	1018	1011	1002	1023	1007	706	306	500	750	1	1	141144600	1426	13.29	0.59	12	0.30	76.00	1720.00	1303	20230718	-22.49	877	20231024	15.17	1297	-22.13	20240617	895	12.85	20240126	1297	-22.13	20240617	877	15.17	20231024	1.59	N	008040	500	705 억		3677064	N	N	10128	N	00	N
63	20240722	110230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1008	-13	5	-1.27	284340872	279563	51.16	1022	1027	1005	1327	715	1021	1017.09	2.61	0	-114631	1034	1027	1018	1011	1002	1023	1007	706	306	500	750	1	1	141144600	1423	13.26	0.59	12	0.20	76.00	1720.00	1303	20230718	-22.64	877	20231024	14.94	1297	-22.28	20240617	895	12.63	20240126	1297	-22.28	20240617	877	14.94	20231024	1.59	N	008040	500	705 억		3677064	N	N	10128	N	00	N
64	20240722	100228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1008	-13	5	-1.27	241855947	237481	43.46	1022	1027	1005	1327	715	1021	1018.42	2.61	0	-104035	1034	1027	1018	1011	1002	1023	1007	706	306	500	750	1	1	141144600	1423	13.26	0.59	12	0.17	76.00	1720.00	1303	20230718	-22.64	877	20231024	14.94	1297	-22.28	20240617	895	12.63	20240126	1297	-22.28	20240617	877	14.94	20231024	1.59	N	008040	500	705 억		3677064	N	N	10128	N	00	N
65	20240722	090228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1024	3	2	0.29	16770967	16400	3.00	1022	1025	1019	1327	715	1021	1022.62	2.61	0	-10604	1034	1027	1018	1011	1002	1023	1007	706	306	500	750	1	1	141144600	1445	13.47	0.60	12	0.01	76.00	1720.00	1303	20230718	-21.41	877	20231024	16.76	1297	-21.05	20240617	895	14.41	20240126	1297	-21.05	20240617	877	16.76	20231024	1.59	N	008040	500	705 억		3677064	N	N	10128	N	00	N
66	20240719	160226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1021	-4	5	-0.39	544675811	536717	92.53	1025	1025	1009	1332	718	1025	1014.82	2.64	0	-43354	1051	1037	1026	1012	1001	1032	1007	706	307	500	750	1	1	141144600	1441	13.43	0.59	12	0.38	76.00	1720.00	1303	20230718	-21.64	877	20231024	16.42	1297	-21.28	20240617	895	14.08	20240126	1297	-21.28	20240617	877	16.42	20231024	1.60	N	008040	500	705 억		3725930	N	N	10128	N	00	N
67	20240719	150226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1019	-6	5	-0.59	505783474	498552	85.95	1025	1025	1009	1332	718	1025	1014.50	2.64	0	-58580	1051	1037	1026	1012	1001	1032	1007	706	307	500	750	1	1	141144600	1438	13.41	0.59	12	0.35	76.00	1720.00	1303	20230718	-21.80	877	20231024	16.19	1297	-21.43	20240617	895	13.85	20240126	1297	-21.43	20240617	877	16.19	20231024	1.60	N	008040	500	705 억		3725930	N	N	10087	N	00	N
68	20240719	140228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1019	-6	5	-0.59	446627955	440416	75.93	1025	1025	1009	1332	718	1025	1014.10	2.64	0	-70722	1051	1037	1026	1012	1001	1032	1007	706	307	500	750	1	1	141144600	1438	13.41	0.59	12	0.31	76.00	1720.00	1303	20230718	-21.80	877	20231024	16.19	1297	-21.43	20240617	895	13.85	20240126	1297	-21.43	20240617	877	16.19	20231024	1.60	N	008040	500	705 억		3725930	N	N	10087	N	00	N
69	20240719	130224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1009	-16	5	-1.56	362955427	357878	61.70	1025	1025	1009	1332	718	1025	1014.19	2.64	0	-86047	1051	1037	1026	1012	1001	1032	1007	706	307	500	750	1	1	141144600	1424	13.28	0.59	12	0.25	76.00	1720.00	1303	20230718	-22.56	877	20231024	15.05	1297	-22.21	20240617	895	12.74	20240126	1297	-22.21	20240617	877	15.05	20231024	1.60	N	008040	500	705 억		3725930	N	N	10087	N	00	N
70	20240719	120224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1018	-7	5	-0.68	318689250	314176	54.16	1025	1025	1009	1332	718	1025	1014.37	2.64	0	-82992	1051	1037	1026	1012	1001	1032	1007	706	307	500	750	1	1	141144600	1437	13.39	0.59	12	0.22	76.00	1720.00	1303	20230718	-21.87	877	20231024	16.08	1297	-21.51	20240617	895	13.74	20240126	1297	-21.51	20240617	877	16.08	20231024	1.60	N	008040	500	705 억		3725930	N	N	10087	N	00	N
71	20240719	110226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1014	-11	5	-1.07	292198992	288063	49.66	1025	1025	1009	1332	718	1025	1014.36	2.64	0	-79422	1051	1037	1026	1012	1001	1032	1007	706	307	500	750	1	1	141144600	1431	13.34	0.59	12	0.20	76.00	1720.00	1303	20230718	-22.18	877	20231024	15.62	1297	-21.82	20240617	895	13.30	20240126	1297	-21.82	20240617	877	15.62	20231024	1.60	N	008040	500	705 억		3725930	N	N	10087	N	00	N
72	20240719	100212	57	100.00	KOSPI		음식료품	N	N	N	N		N	1015	-10	5	-0.98	181357342	178636	30.80	1025	1025	1010	1332	718	1025	1015.23	2.64	0	-63005	1051	1037	1026	1012	1001	1032	1007	706	307	500	750	1	1	141144600	1433	13.36	0.59	12	0.13	76.00	1720.00	1303	20230718	-22.10	877	20231024	15.74	1297	-21.74	20240617	895	13.41	20240126	1297	-21.74	20240617	877	15.74	20231024	1.60	N	008040	500	705 억		3725930	N	N	10087	N	00	N
73	20240719	090236	57	100.00	KOSPI		음식료품	N	N	N	N		N	1017	-8	5	-0.78	31456734	30839	5.32	1025	1025	1017	1332	718	1025	1020.03	2.64	0	-27163	1051	1037	1026	1012	1001	1032	1007	706	307	500	750	1	1	141144600	1435	13.38	0.59	12	0.02	76.00	1720.00	1303	20230718	-21.95	877	20231024	15.96	1297	-21.59	20240617	895	13.63	20240126	1297	-21.59	20240617	877	15.96	20231024	1.60	N	008040	500	705 억		3725930	N	N	10087	N	00	N
74	20240718	160223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1025	-20	5	-1.91	584516414	570291	90.70	1040	1040	1015	1358	732	1045	1024.94	2.61	0	33954	1073	1058	1049	1034	1025	1054	1030	706	313	500	770	1	1	141144600	1447	13.49	0.60	12	0.40	76.00	1720.00	1303	20230718	-21.34	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1303	-21.34	20230718	877	16.88	20231024	1.62	N	008040	500	705 억		3685932	N	N	10087	N	00	N
75	20240718	150225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1025	-20	5	-1.91	518820804	506188	80.51	1040	1040	1015	1358	732	1045	1024.96	2.61	0	27271	1073	1058	1049	1034	1025	1054	1030	706	313	500	770	1	1	141144600	1447	13.49	0.60	12	0.36	76.00	1720.00	1303	20230718	-21.34	877	20231024	16.88	1297	-20.97	20240617	895	14.53	20240126	1303	-21.34	20230718	877	16.88	20231024	1.62	N	008040	500	705 억		3685932	N	N	94	N	00	N
76	20240718	140223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1028	-17	5	-1.63	473675382	462137	73.50	1040	1040	1015	1358	732	1045	1024.97	2.61	0	18726	1073	1058	1049	1034	1025	1054	1030	706	313	500	770	1	1	141144600	1451	13.53	0.60	12	0.33	76.00	1720.00	1303	20230718	-21.11	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1303	-21.11	20230718	877	17.22	20231024	1.62	N	008040	500	705 억		3685932	N	N	94	N	00	N
77	20240718	130223	57	100.00	KOSPI		음식료품	N	N	N	N		N	1024	-21	5	-2.01	410309497	400284	63.66	1040	1040	1015	1358	732	1045	1025.05	2.61	0	19109	1073	1058	1049	1034	1025	1054	1030	706	313	500	770	1	1	141144600	1445	13.47	0.60	12	0.28	76.00	1720.00	1303	20230718	-21.41	877	20231024	16.76	1297	-21.05	20240617	895	14.41	20240126	1303	-21.41	20230718	877	16.76	20231024	1.62	N	008040	500	705 억		3685932	N	N	94	N	00	N
78	20240718	120224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1026	-19	5	-1.82	371698145	362652	57.68	1040	1040	1015	1358	732	1045	1024.94	2.61	0	13702	1073	1058	1049	1034	1025	1054	1030	706	313	500	770	1	1	141144600	1448	13.50	0.60	12	0.26	76.00	1720.00	1303	20230718	-21.26	877	20231024	16.99	1297	-20.89	20240617	895	14.64	20240126	1303	-21.26	20230718	877	16.99	20231024	1.62	N	008040	500	705 억		3685932	N	N	94	N	00	N
79	20240718	110224	57	100.00	KOSPI		음식료품	N	N	N	N		N	1030	-15	5	-1.44	341024621	332848	52.94	1040	1040	1015	1358	732	1045	1024.57	2.61	0	17413	1073	1058	1049	1034	1025	1054	1030	706	313	500	770	1	1	141144600	1454	13.55	0.60	12	0.24	76.00	1720.00	1303	20230718	-20.95	877	20231024	17.45	1297	-20.59	20240617	895	15.08	20240126	1303	-20.95	20230718	877	17.45	20231024	1.62	N	008040	500	705 억		3685932	N	N	94	N	00	N
80	20240718	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1027	-18	5	-1.72	251373798	245473	39.04	1040	1040	1015	1358	732	1045	1024.04	2.61	0	15226	1073	1058	1049	1034	1025	1054	1030	706	313	500	770	1	1	141144600	1450	13.51	0.60	12	0.17	76.00	1720.00	1303	20230718	-21.18	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1303	-21.18	20230718	877	17.10	20231024	1.62	N	008040	500	705 억		3685932	N	N	94	N	00	N
81	20240718	090227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1027	-18	5	-1.72	51887426	50433	8.02	1040	1040	1018	1358	732	1045	1028.84	2.61	0	-10530	1073	1058	1049	1034	1025	1054	1030	706	313	500	770	1	1	141144600	1450	13.51	0.60	12	0.04	76.00	1720.00	1303	20230718	-21.18	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1303	-21.18	20230718	877	17.10	20231024	1.62	N	008040	500	705 억		3685932	N	N	94	N	00	N
82	20240717	160231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1045	-1	5	-0.10	654498712	624221	65.93	1046	1064	1040	1359	733	1046	1048.59	2.63	0	-25719	1082	1064	1052	1034	1022	1058	1028	706	313	500	770	1	1	141144600	1475	13.75	0.61	12	0.44	76.00	1720.00	1303	20230718	-19.80	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1303	-19.80	20230718	877	19.16	20231024	1.68	N	008040	500	705 억		3714887	N	N	94	N	00	N
83	20240717	150233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1041	-5	5	-0.48	595772923	567905	59.98	1046	1064	1040	1359	733	1046	1049.07	2.63	0	-25135	1082	1064	1052	1034	1022	1058	1028	706	313	500	770	1	1	141144600	1469	13.70	0.61	12	0.40	76.00	1720.00	1303	20230718	-20.11	877	20231024	18.70	1297	-19.74	20240617	895	16.31	20240126	1303	-20.11	20230718	877	18.70	20231024	1.68	N	008040	500	705 억		3714887	N	N	0	N	00	N
84	20240717	140233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1051	5	2	0.48	486557047	463312	48.93	1046	1064	1041	1359	733	1046	1050.17	2.63	0	-18465	1082	1064	1052	1034	1022	1058	1028	706	313	500	770	1	1	141144600	1483	13.83	0.61	12	0.33	76.00	1720.00	1303	20230718	-19.34	877	20231024	19.84	1297	-18.97	20240617	895	17.43	20240126	1303	-19.34	20230718	877	19.84	20231024	1.68	N	008040	500	705 억		3714887	N	N	0	N	00	N
85	20240717	130233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1058	12	2	1.15	445567426	424375	44.82	1046	1064	1041	1359	733	1046	1049.94	2.63	0	-13679	1082	1064	1052	1034	1022	1058	1028	706	313	500	770	1	1	141144600	1493	13.92	0.62	12	0.30	76.00	1720.00	1303	20230718	-18.80	877	20231024	20.64	1297	-18.43	20240617	895	18.21	20240126	1303	-18.80	20230718	877	20.64	20231024	1.68	N	008040	500	705 억		3714887	N	N	0	N	00	N
86	20240717	120232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1053	7	2	0.67	400126130	381247	40.26	1046	1064	1041	1359	733	1046	1049.52	2.63	0	-11306	1082	1064	1052	1034	1022	1058	1028	706	313	500	770	1	1	141144600	1486	13.86	0.61	12	0.27	76.00	1720.00	1303	20230718	-19.19	877	20231024	20.07	1297	-18.81	20240617	895	17.65	20240126	1303	-19.19	20230718	877	20.07	20231024	1.68	N	008040	500	705 억		3714887	N	N	0	N	00	N
87	20240717	110232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1049	3	2	0.29	322843377	308084	32.54	1046	1055	1041	1359	733	1046	1047.91	2.63	0	-4776	1082	1064	1052	1034	1022	1058	1028	706	313	500	770	1	1	141144600	1481	13.80	0.61	12	0.22	76.00	1720.00	1303	20230718	-19.49	877	20231024	19.61	1297	-19.12	20240617	895	17.21	20240126	1303	-19.49	20230718	877	19.61	20231024	1.68	N	008040	500	705 억		3714887	N	N	0	N	00	N
88	20240717	100231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1047	1	2	0.10	213195646	203613	21.50	1046	1055	1041	1359	733	1046	1047.06	2.63	0	22198	1082	1064	1052	1034	1022	1058	1028	706	313	500	770	1	1	141144600	1478	13.78	0.61	12	0.14	76.00	1720.00	1303	20230718	-19.65	877	20231024	19.38	1297	-19.28	20240617	895	16.98	20240126	1303	-19.65	20230718	877	19.38	20231024	1.68	N	008040	500	705 억		3714887	N	N	0	N	00	N
89	20240717	090214	57	100.00	KOSPI		음식료품	N	N	N	N		N	1044	-2	5	-0.19	21364599	20386	2.15	1046	1055	1041	1359	733	1046	1048.00	2.63	0	-429	1082	1064	1052	1034	1022	1058	1028	706	313	500	770	1	1	141144600	1474	13.74	0.61	12	0.01	76.00	1720.00	1303	20230718	-19.88	877	20231024	19.04	1297	-19.51	20240617	895	16.65	20240126	1303	-19.88	20230718	877	19.04	20231024	1.68	N	008040	500	705 억		3714887	N	N	0	N	00	N
90	20240716	160232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1046	-25	5	-2.33	990971017	943806	106.78	1070	1070	1040	1392	750	1071	1049.99	2.65	0	-19319	1097	1084	1072	1059	1047	1078	1053	706	321	500	790	1	1	141144600	1476	13.76	0.61	12	0.67	76.00	1720.00	1303	20230718	-19.72	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1303	-19.72	20230718	877	19.27	20231024	1.73	N	008040	500	705 억		3733308	N	N	12	N	00	N
91	20240716	150235	57	100.00	KOSPI		음식료품	N	N	N	N		N	1046	-25	5	-2.33	943765839	898628	101.67	1070	1070	1040	1392	750	1071	1050.23	2.65	0	-15831	1097	1084	1072	1059	1047	1078	1053	706	321	500	790	1	1	141144600	1476	13.76	0.61	12	0.64	76.00	1720.00	1303	20230718	-19.72	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1303	-19.72	20230718	877	19.27	20231024	1.73	N	008040	500	705 억		3733308	N	N	12	N	00	N
92	20240716	140234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1044	-27	5	-2.52	876490811	834311	94.39	1070	1070	1040	1392	750	1071	1050.56	2.65	0	-7435	1097	1084	1072	1059	1047	1078	1053	706	321	500	790	1	1	141144600	1474	13.74	0.61	12	0.59	76.00	1720.00	1303	20230718	-19.88	877	20231024	19.04	1297	-19.51	20240617	895	16.65	20240126	1303	-19.88	20230718	877	19.04	20231024	1.73	N	008040	500	705 억		3733308	N	N	12	N	00	N
93	20240716	130233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1045	-26	5	-2.43	686183783	651687	73.73	1070	1070	1044	1392	750	1071	1052.93	2.65	0	-26591	1097	1084	1072	1059	1047	1078	1053	706	321	500	790	1	1	141144600	1475	13.75	0.61	12	0.46	76.00	1720.00	1303	20230718	-19.80	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1303	-19.80	20230718	877	19.16	20231024	1.73	N	008040	500	705 억		3733308	N	N	12	N	00	N
94	20240716	120234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1048	-23	5	-2.15	589347021	559155	63.26	1070	1070	1045	1392	750	1071	1054.00	2.65	0	-35509	1097	1084	1072	1059	1047	1078	1053	706	321	500	790	1	1	141144600	1479	13.79	0.61	12	0.40	76.00	1720.00	1303	20230718	-19.57	877	20231024	19.50	1297	-19.20	20240617	895	17.09	20240126	1303	-19.57	20230718	877	19.50	20231024	1.73	N	008040	500	705 억		3733308	N	N	12	N	00	N
95	20240716	110234	57	100.00	KOSPI		음식료품	N	N	N	N		N	1050	-21	5	-1.96	535316353	507633	57.43	1070	1070	1045	1392	750	1071	1054.53	2.65	0	-38461	1097	1084	1072	1059	1047	1078	1053	706	321	500	790	1	1	141144600	1482	13.82	0.61	12	0.36	76.00	1720.00	1303	20230718	-19.42	877	20231024	19.73	1297	-19.04	20240617	895	17.32	20240126	1303	-19.42	20230718	877	19.73	20231024	1.73	N	008040	500	705 억		3733308	N	N	12	N	00	N
96	20240716	100233	57	100.00	KOSPI		음식료품	N	N	N	N		N	1053	-18	5	-1.68	358016683	338868	38.34	1070	1070	1050	1392	750	1071	1056.51	2.65	0	-14405	1097	1084	1072	1059	1047	1078	1053	706	321	500	790	1	1	141144600	1486	13.86	0.61	12	0.24	76.00	1720.00	1303	20230718	-19.19	877	20231024	20.07	1297	-18.81	20240617	895	17.65	20240126	1303	-19.19	20230718	877	20.07	20231024	1.73	N	008040	500	705 억		3733308	N	N	12	N	00	N
97	20240716	090232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1069	-2	5	-0.19	8244113	7711	0.87	1070	1070	1064	1392	750	1071	1069.14	2.65	0	-2653	1097	1084	1072	1059	1047	1078	1053	706	321	500	790	1	1	141144600	1509	14.07	0.62	12	0.01	76.00	1720.00	1303	20230718	-17.96	877	20231024	21.89	1297	-17.58	20240617	895	19.44	20240126	1303	-17.96	20230718	877	21.89	20231024	1.73	N	008040	500	705 억		3733308	N	N	12	N	00	N
98	20240715	160230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1071	-16	5	-1.47	936003240	875084	103.64	1078	1085	1060	1413	761	1087	1069.60	2.58	0	90713	1107	1096	1085	1074	1063	1102	1080	706	326	500	800	1	1	141144600	1512	14.09	0.62	12	0.62	76.00	1720.00	1303	20230718	-17.81	877	20231024	22.12	1297	-17.42	20240617	895	19.66	20240126	1303	-17.81	20230718	877	22.12	20231024	1.71	N	008040	500	705 억		3641795	N	N	12	N	00	N
99	20240715	150231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1071	-16	5	-1.47	889801917	831911	98.53	1078	1085	1060	1413	761	1087	1069.57	2.58	0	97638	1107	1096	1085	1074	1063	1102	1080	706	326	500	800	1	1	141144600	1512	14.09	0.62	12	0.59	76.00	1720.00	1303	20230718	-17.81	877	20231024	22.12	1297	-17.42	20240617	895	19.66	20240126	1303	-17.81	20230718	877	22.12	20231024	1.71	N	008040	500	705 억		3641795	N	N	4487	N	00	N
100	20240715	140230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1063	-24	5	-2.21	759230176	709613	84.04	1078	1085	1060	1413	761	1087	1069.91	2.58	0	83130	1107	1096	1085	1074	1063	1102	1080	706	326	500	800	1	1	141144600	1500	13.99	0.62	12	0.50	76.00	1720.00	1303	20230718	-18.42	877	20231024	21.21	1297	-18.04	20240617	895	18.77	20240126	1303	-18.42	20230718	877	21.21	20231024	1.71	N	008040	500	705 억		3641795	N	N	4487	N	00	N
101	20240715	130231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1063	-24	5	-2.21	651691496	608536	72.07	1078	1085	1060	1413	761	1087	1070.90	2.58	0	84228	1107	1096	1085	1074	1063	1102	1080	706	326	500	800	1	1	141144600	1500	13.99	0.62	12	0.43	76.00	1720.00	1303	20230718	-18.42	877	20231024	21.21	1297	-18.04	20240617	895	18.77	20240126	1303	-18.42	20230718	877	21.21	20231024	1.71	N	008040	500	705 억		3641795	N	N	4487	N	00	N
102	20240715	120232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1066	-21	5	-1.93	583271077	544333	64.47	1078	1085	1060	1413	761	1087	1071.52	2.58	0	87125	1107	1096	1085	1074	1063	1102	1080	706	326	500	800	1	1	141144600	1505	14.03	0.62	12	0.39	76.00	1720.00	1303	20230718	-18.19	877	20231024	21.55	1297	-17.81	20240617	895	19.11	20240126	1303	-18.19	20230718	877	21.55	20231024	1.71	N	008040	500	705 억		3641795	N	N	4487	N	00	N
103	20240715	110231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1069	-18	5	-1.66	526129613	490776	58.12	1078	1085	1060	1413	761	1087	1072.02	2.58	0	81171	1107	1096	1085	1074	1063	1102	1080	706	326	500	800	1	1	141144600	1509	14.07	0.62	12	0.35	76.00	1720.00	1303	20230718	-17.96	877	20231024	21.89	1297	-17.58	20240617	895	19.44	20240126	1303	-17.96	20230718	877	21.89	20231024	1.71	N	008040	500	705 억		3641795	N	N	4487	N	00	N
104	20240715	100232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1077	-10	5	-0.92	274315768	254704	30.17	1078	1085	1070	1413	761	1087	1076.97	2.58	0	85365	1107	1096	1085	1074	1063	1102	1080	706	326	500	800	1	1	141144600	1520	14.17	0.63	12	0.18	76.00	1720.00	1303	20230718	-17.34	877	20231024	22.81	1297	-16.96	20240617	895	20.34	20240126	1303	-17.34	20230718	877	22.81	20231024	1.71	N	008040	500	705 억		3641795	N	N	4487	N	00	N
105	20240715	090232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1077	-10	5	-0.92	44442147	41217	4.88	1078	1085	1076	1413	761	1087	1078.11	2.58	0	15416	1107	1096	1085	1074	1063	1102	1080	706	326	500	800	1	1	141144600	1520	14.17	0.63	12	0.03	76.00	1720.00	1303	20230718	-17.34	877	20231024	22.81	1297	-16.96	20240617	895	20.34	20240126	1303	-17.34	20230718	877	22.81	20231024	1.71	N	008040	500	705 억		3641795	N	N	4487	N	00	N
106	20240712	160229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1087	-3	5	-0.28	906705603	837917	52.58	1081	1096	1074	1417	763	1090	1082.09	2.60	0	43560	1130	1110	1100	1080	1070	1105	1075	706	327	500	800	1	1	141144600	1534	14.30	0.63	12	0.59	76.00	1720.00	1303	20230718	-16.58	877	20231024	23.95	1297	-16.19	20240617	895	21.45	20240126	1303	-16.58	20230718	877	23.95	20231024	1.69	N	008040	500	705 억		3664820	N	N	4487	N	00	N
107	20240712	150229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1089	-1	5	-0.09	752724309	696648	43.72	1081	1090	1074	1417	763	1090	1080.49	2.60	0	46041	1130	1110	1100	1080	1070	1105	1075	706	327	500	800	1	1	141144600	1537	14.33	0.63	12	0.49	76.00	1720.00	1303	20230718	-16.42	877	20231024	24.17	1297	-16.04	20240617	895	21.68	20240126	1303	-16.42	20230718	877	24.17	20231024	1.69	N	008040	500	705 억		3664820	N	N	380	N	00	N
108	20240712	140232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1084	-6	5	-0.55	658542285	609738	38.26	1081	1090	1074	1417	763	1090	1080.04	2.60	0	25887	1130	1110	1100	1080	1070	1105	1075	706	327	500	800	1	1	141144600	1530	14.26	0.63	12	0.43	76.00	1720.00	1303	20230718	-16.81	877	20231024	23.60	1297	-16.42	20240617	895	21.12	20240126	1303	-16.81	20230718	877	23.60	20231024	1.69	N	008040	500	705 억		3664820	N	N	380	N	00	N
109	20240712	130231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1076	-14	5	-1.28	579263405	536319	33.65	1081	1090	1074	1417	763	1090	1080.07	2.60	0	33950	1130	1110	1100	1080	1070	1105	1075	706	327	500	800	1	1	141144600	1519	14.16	0.63	12	0.38	76.00	1720.00	1303	20230718	-17.42	877	20231024	22.69	1297	-17.04	20240617	895	20.22	20240126	1303	-17.42	20230718	877	22.69	20231024	1.69	N	008040	500	705 억		3664820	N	N	380	N	00	N
110	20240712	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1075	-15	5	-1.38	547205523	506514	31.78	1081	1090	1074	1417	763	1090	1080.34	2.60	0	33170	1130	1110	1100	1080	1070	1105	1075	706	327	500	800	1	1	141144600	1517	14.14	0.62	12	0.36	76.00	1720.00	1303	20230718	-17.50	877	20231024	22.58	1297	-17.12	20240617	895	20.11	20240126	1303	-17.50	20230718	877	22.58	20231024	1.69	N	008040	500	705 억		3664820	N	N	380	N	00	N
111	20240712	110230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1080	-10	5	-0.92	486466587	450214	28.25	1081	1090	1074	1417	763	1090	1080.52	2.60	0	26997	1130	1110	1100	1080	1070	1105	1075	706	327	500	800	1	1	141144600	1524	14.21	0.63	12	0.32	76.00	1720.00	1303	20230718	-17.11	877	20231024	23.15	1297	-16.73	20240617	895	20.67	20240126	1303	-17.11	20230718	877	23.15	20231024	1.69	N	008040	500	705 억		3664820	N	N	380	N	00	N
112	20240712	100231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1083	-7	5	-0.64	306548239	283466	17.79	1081	1090	1074	1417	763	1090	1081.43	2.60	0	15732	1130	1110	1100	1080	1070	1105	1075	706	327	500	800	1	1	141144600	1529	14.25	0.63	12	0.20	76.00	1720.00	1303	20230718	-16.88	877	20231024	23.49	1297	-16.50	20240617	895	21.01	20240126	1303	-16.88	20230718	877	23.49	20231024	1.69	N	008040	500	705 억		3664820	N	N	380	N	00	N
113	20240712	090230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1084	-6	5	-0.55	41309021	38193	2.40	1081	1087	1077	1417	763	1090	1081.59	2.60	0	-6286	1130	1110	1100	1080	1070	1105	1075	706	327	500	800	1	1	141144600	1530	14.26	0.63	12	0.03	76.00	1720.00	1303	20230718	-16.81	877	20231024	23.60	1297	-16.42	20240617	895	21.12	20240126	1303	-16.81	20230718	877	23.60	20231024	1.69	N	008040	500	705 억		3664820	N	N	380	N	00	N
114	20240711	160228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1090	-27	5	-2.42	1733512319	1569907	64.30	1111	1120	1090	1452	782	1117	1104.16	2.71	0	-165743	1140	1128	1114	1102	1088	1121	1095	706	335	500	820	1	1	141144600	1538	14.34	0.63	12	1.11	76.00	1720.00	1303	20230718	-16.35	877	20231024	24.29	1297	-15.96	20240617	895	21.79	20240126	1303	-16.35	20230718	877	24.29	20231024	1.54	N	008040	500	705 억		3831971	N	N	380	N	00	N
115	20240711	150232	57	100.00	KOSPI		음식료품	N	N	N	N		N	1100	-17	5	-1.52	1524715827	1379123	56.48	1111	1120	1099	1452	782	1117	1105.47	2.71	0	-155266	1140	1128	1114	1102	1088	1121	1095	706	335	500	820	1	1	141144600	1553	14.47	0.64	12	0.98	76.00	1720.00	1303	20230718	-15.58	877	20231024	25.43	1297	-15.19	20240617	895	22.91	20240126	1303	-15.58	20230718	877	25.43	20231024	1.54	N	008040	500	705 억		3831971	N	N	166	N	00	N
116	20240711	140230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1102	-15	5	-1.34	1356736037	1226445	50.23	1111	1120	1099	1452	782	1117	1106.13	2.71	0	-149681	1140	1128	1114	1102	1088	1121	1095	706	335	500	820	1	1	141144600	1555	14.50	0.64	12	0.87	76.00	1720.00	1303	20230718	-15.43	877	20231024	25.66	1297	-15.03	20240617	895	23.13	20240126	1303	-15.43	20230718	877	25.66	20231024	1.54	N	008040	500	705 억		3831971	N	N	166	N	00	N
117	20240711	130230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1102	-15	5	-1.34	1238434464	1119043	45.83	1111	1120	1099	1452	782	1117	1106.58	2.71	0	-141386	1140	1128	1114	1102	1088	1121	1095	706	335	500	820	1	1	141144600	1555	14.50	0.64	12	0.79	76.00	1720.00	1303	20230718	-15.43	877	20231024	25.66	1297	-15.03	20240617	895	23.13	20240126	1303	-15.43	20230718	877	25.66	20231024	1.54	N	008040	500	705 억		3831971	N	N	166	N	00	N
118	20240711	120230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1102	-15	5	-1.34	1164764072	1052186	43.09	1111	1120	1099	1452	782	1117	1106.88	2.71	0	-131108	1140	1128	1114	1102	1088	1121	1095	706	335	500	820	1	1	141144600	1555	14.50	0.64	12	0.75	76.00	1720.00	1303	20230718	-15.43	877	20231024	25.66	1297	-15.03	20240617	895	23.13	20240126	1303	-15.43	20230718	877	25.66	20231024	1.54	N	008040	500	705 억		3831971	N	N	166	N	00	N
119	20240711	110229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1104	-13	5	-1.16	841674860	758819	31.08	1111	1120	1100	1452	782	1117	1109.07	2.71	0	-48484	1140	1128	1114	1102	1088	1121	1095	706	335	500	820	1	1	141144600	1558	14.53	0.64	12	0.54	76.00	1720.00	1303	20230718	-15.27	877	20231024	25.88	1297	-14.88	20240617	895	23.35	20240126	1303	-15.27	20230718	877	25.88	20231024	1.54	N	008040	500	705 억		3831971	N	N	166	N	00	N
120	20240711	100229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1115	-2	5	-0.18	554889638	500739	20.51	1111	1116	1100	1452	782	1117	1107.93	2.71	0	17477	1140	1128	1114	1102	1088	1121	1095	706	335	500	820	1	1	141144600	1574	14.67	0.65	12	0.35	76.00	1720.00	1303	20230718	-14.43	877	20231024	27.14	1297	-14.03	20240617	895	24.58	20240126	1303	-14.43	20230718	877	27.14	20231024	1.54	N	008040	500	705 억		3831971	N	N	166	N	00	N
121	20240711	090229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1104	-13	5	-1.16	84769989	76369	3.13	1111	1113	1103	1452	782	1117	1108.74	2.71	0	-25690	1140	1128	1114	1102	1088	1121	1095	706	335	500	820	1	1	141144600	1558	14.53	0.64	12	0.05	76.00	1720.00	1303	20230718	-15.27	877	20231024	25.88	1297	-14.88	20240617	895	23.35	20240126	1303	-15.27	20230718	877	25.88	20231024	1.54	N	008040	500	705 억		3831971	N	N	166	N	00	N
122	20240710	160229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1117	-3	5	-0.27	2636569824	2370961	38.17	1120	1126	1100	1456	784	1120	1112.02	2.63	0	121049	1234	1176	1146	1088	1058	1162	1074	706	336	500	820	1	1	141144600	1577	14.70	0.65	12	1.68	76.00	1720.00	1303	20230718	-14.27	877	20231024	27.37	1297	-13.88	20240617	895	24.80	20240126	1303	-14.27	20230718	877	27.37	20231024	1.49	N	008040	500	705 억		3707893	N	N	166	N	00	N
123	20240710	150230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1105	-15	5	-1.34	2339145703	2103376	33.87	1120	1126	1101	1456	784	1120	1112.09	2.63	0	164426	1234	1176	1146	1088	1058	1162	1074	706	336	500	820	1	1	141144600	1560	14.54	0.64	12	1.49	76.00	1720.00	1303	20230718	-15.20	877	20231024	26.00	1297	-14.80	20240617	895	23.46	20240126	1303	-15.20	20230718	877	26.00	20231024	1.49	N	008040	500	705 억		3707893	N	N	181	N	00	N
124	20240710	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1108	-12	5	-1.07	2123610375	1908327	30.73	1120	1126	1104	1456	784	1120	1112.81	2.63	0	162648	1234	1176	1146	1088	1058	1162	1074	706	336	500	820	1	1	141144600	1564	14.58	0.64	12	1.35	76.00	1720.00	1303	20230718	-14.97	877	20231024	26.34	1297	-14.57	20240617	895	23.80	20240126	1303	-14.97	20230718	877	26.34	20231024	1.49	N	008040	500	705 억		3707893	N	N	181	N	00	N
125	20240710	130229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1107	-13	5	-1.16	1670192650	1498995	24.13	1120	1126	1105	1456	784	1120	1114.21	2.63	0	79093	1234	1176	1146	1088	1058	1162	1074	706	336	500	820	1	1	141144600	1562	14.57	0.64	12	1.06	76.00	1720.00	1303	20230718	-15.04	877	20231024	26.23	1297	-14.65	20240617	895	23.69	20240126	1303	-15.04	20230718	877	26.23	20231024	1.49	N	008040	500	705 억		3707893	N	N	181	N	00	N
126	20240710	120228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1110	-10	5	-0.89	1464554529	1313440	21.15	1120	1126	1105	1456	784	1120	1115.05	2.63	0	82141	1234	1176	1146	1088	1058	1162	1074	706	336	500	820	1	1	141144600	1567	14.61	0.65	12	0.93	76.00	1720.00	1303	20230718	-14.81	877	20231024	26.57	1297	-14.42	20240617	895	24.02	20240126	1303	-14.81	20230718	877	26.57	20231024	1.49	N	008040	500	705 억		3707893	N	N	181	N	00	N
127	20240710	110231	57	100.00	KOSPI		음식료품	N	N	N	N		N	1116	-4	5	-0.36	1254096280	1123980	18.10	1120	1126	1105	1456	784	1120	1115.76	2.63	0	85705	1234	1176	1146	1088	1058	1162	1074	706	336	500	820	1	1	141144600	1575	14.68	0.65	12	0.80	76.00	1720.00	1303	20230718	-14.35	877	20231024	27.25	1297	-13.96	20240617	895	24.69	20240126	1303	-14.35	20230718	877	27.25	20231024	1.49	N	008040	500	705 억		3707893	N	N	181	N	00	N
128	20240710	100229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1120	0	3	0.00	858464518	770456	12.40	1120	1125	1105	1456	784	1120	1114.23	2.63	0	59561	1234	1176	1146	1088	1058	1162	1074	706	336	500	820	1	1	141144600	1581	14.74	0.65	12	0.55	76.00	1720.00	1303	20230718	-14.04	877	20231024	27.71	1297	-13.65	20240617	895	25.14	20240126	1303	-14.04	20230718	877	27.71	20231024	1.49	N	008040	500	705 억		3707893	N	N	181	N	00	N
129	20240710	090229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1110	-10	5	-0.89	142790284	128121	2.06	1120	1120	1110	1456	784	1120	1114.49	2.63	0	35733	1234	1176	1146	1088	1058	1162	1074	706	336	500	820	1	1	141144600	1567	14.61	0.65	12	0.09	76.00	1720.00	1303	20230718	-14.81	877	20231024	26.57	1297	-14.42	20240617	895	24.02	20240126	1303	-14.81	20230718	877	26.57	20231024	1.49	N	008040	500	705 억		3707893	N	N	181	N	00	N
130	20240709	160229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1120	-59	5	-5.00	7076907856	6188477	21.16	1190	1204	1116	1532	826	1179	1143.57	2.45	0	229490	1389	1284	1155	1050	921	1336	1102	706	353	500	870	1	1	141144600	1581	14.74	0.65	12	4.38	76.00	1720.00	1303	20230718	-14.04	877	20231024	27.71	1297	-13.65	20240617	895	25.14	20240126	1303	-14.04	20230718	877	27.71	20231024	1.44	N	008040	500	705 억		3462795	N	N	181	N	00	N
131	20240709	150229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1121	-58	5	-4.92	6735442327	5883780	20.12	1190	1204	1116	1532	826	1179	1144.73	2.45	0	185316	1389	1284	1155	1050	921	1336	1102	706	353	500	870	1	1	141144600	1582	14.75	0.65	12	4.17	76.00	1720.00	1303	20230718	-13.97	877	20231024	27.82	1297	-13.57	20240617	895	25.25	20240126	1303	-13.97	20230718	877	27.82	20231024	1.44	N	008040	500	705 억		3462795	N	N	238	N	00	N
132	20240709	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1124	-55	5	-4.66	6149244161	5360070	18.33	1190	1204	1119	1532	826	1179	1147.22	2.45	0	210536	1389	1284	1155	1050	921	1336	1102	706	353	500	870	1	1	141144600	1586	14.79	0.65	12	3.80	76.00	1720.00	1303	20230718	-13.74	877	20231024	28.16	1297	-13.34	20240617	895	25.59	20240126	1303	-13.74	20230718	877	28.16	20231024	1.44	N	008040	500	705 억		3462795	N	N	238	N	00	N
133	20240709	130229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1128	-51	5	-4.33	5837312885	5082447	17.38	1190	1204	1119	1532	826	1179	1148.51	2.45	0	235633	1389	1284	1155	1050	921	1336	1102	706	353	500	870	1	1	141144600	1592	14.84	0.66	12	3.60	76.00	1720.00	1303	20230718	-13.43	877	20231024	28.62	1297	-13.03	20240617	895	26.03	20240126	1303	-13.43	20230718	877	28.62	20231024	1.44	N	008040	500	705 억		3462795	N	N	238	N	00	N
134	20240709	120230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1126	-53	5	-4.50	5594686744	4867226	16.64	1190	1204	1119	1532	826	1179	1149.44	2.45	0	278140	1389	1284	1155	1050	921	1336	1102	706	353	500	870	1	1	141144600	1589	14.82	0.65	12	3.45	76.00	1720.00	1303	20230718	-13.58	877	20231024	28.39	1297	-13.18	20240617	895	25.81	20240126	1303	-13.58	20230718	877	28.39	20231024	1.44	N	008040	500	705 억		3462795	N	N	238	N	00	N
135	20240709	110230	57	100.00	KOSPI		음식료품	N	N	N	N		N	1128	-51	5	-4.33	5042781089	4376190	14.96	1190	1204	1126	1532	826	1179	1152.30	2.45	0	309554	1389	1284	1155	1050	921	1336	1102	706	353	500	870	1	1	141144600	1592	14.84	0.66	12	3.10	76.00	1720.00	1303	20230718	-13.43	877	20231024	28.62	1297	-13.03	20240617	895	26.03	20240126	1303	-13.43	20230718	877	28.62	20231024	1.44	N	008040	500	705 억		3462795	N	N	238	N	00	N
136	20240709	100229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1139	-40	5	-3.39	4275469378	3698097	12.64	1190	1204	1127	1532	826	1179	1156.11	2.45	0	261347	1389	1284	1155	1050	921	1336	1102	706	353	500	870	1	1	141144600	1608	14.99	0.66	12	2.62	76.00	1720.00	1303	20230718	-12.59	877	20231024	29.87	1297	-12.18	20240617	895	27.26	20240126	1303	-12.59	20230718	877	29.87	20231024	1.44	N	008040	500	705 억		3462795	N	N	238	N	00	N
137	20240709	090229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1174	-5	5	-0.42	1213393796	1022182	3.50	1190	1204	1174	1532	826	1179	1187.09	2.45	0	-87825	1389	1284	1155	1050	921	1336	1102	706	353	500	870	1	1	141144600	1657	15.45	0.68	12	0.72	76.00	1720.00	1303	20230718	-9.90	877	20231024	33.87	1297	-9.48	20240617	895	31.17	20240126	1303	-9.90	20230718	877	33.87	20231024	1.44	N	008040	500	705 억		3462795	N	N	238	N	00	N
138	20240708	160228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1179	152	2	14.80	34761709080	28973941	5110.36	1036	1260	1026	1335	719	1027	1199.77	2.65	0	-274774	1042	1034	1026	1018	1010	1030	1014	706	308	500	750	1	1	141144600	1664	15.51	0.69	12	20.53	76.00	1720.00	1303	20230718	-9.52	877	20231024	34.44	1297	-9.10	20240617	895	31.73	20240126	1303	-9.52	20230718	877	34.44	20231024	1.44	N	008040	500	705 억		3739154	N	N	238	N	00	N
139	20240708	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1191	164	2	15.97	33733261015	28101979	4956.56	1036	1260	1026	1335	719	1027	1200.39	2.65	0	-333085	1042	1034	1026	1018	1010	1030	1014	706	308	500	750	1	1	141144600	1681	15.67	0.69	12	19.91	76.00	1720.00	1303	20230718	-8.60	877	20231024	35.80	1297	-8.17	20240617	895	33.07	20240126	1303	-8.60	20230718	877	35.80	20231024	1.44	N	008040	500	705 억		3739154	N	N	234	N	00	N
140	20240708	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	1201	174	2	16.94	31654070980	26359662	4649.26	1036	1260	1026	1335	719	1027	1200.85	2.65	0	-271281	1042	1034	1026	1018	1010	1030	1014	706	308	500	750	1	1	141144600	1695	15.80	0.70	12	18.68	76.00	1720.00	1303	20230718	-7.83	877	20231024	36.94	1297	-7.40	20240617	895	34.19	20240126	1303	-7.83	20230718	877	36.94	20231024	1.44	N	008040	500	705 억		3739154	N	N	234	N	00	N
141	20240708	130227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1177	150	2	14.61	27127393388	22597322	3985.66	1036	1260	1026	1335	719	1027	1200.47	2.65	0	-349376	1042	1034	1026	1018	1010	1030	1014	706	308	500	750	1	1	141144600	1661	15.49	0.68	12	16.01	76.00	1720.00	1303	20230718	-9.67	877	20231024	34.21	1297	-9.25	20240617	895	31.51	20240126	1303	-9.67	20230718	877	34.21	20231024	1.44	N	008040	500	705 억		3739154	N	N	234	N	00	N
142	20240708	120228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1179	152	2	14.80	26188390501	21800136	3845.06	1036	1260	1026	1335	719	1027	1201.29	2.65	0	-278664	1042	1034	1026	1018	1010	1030	1014	706	308	500	750	1	1	141144600	1664	15.51	0.69	12	15.45	76.00	1720.00	1303	20230718	-9.52	877	20231024	34.44	1297	-9.10	20240617	895	31.73	20240126	1303	-9.52	20230718	877	34.44	20231024	1.44	N	008040	500	705 억		3739154	N	N	234	N	00	N
143	20240708	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1188	161	2	15.68	23648189293	19652073	3466.19	1036	1260	1026	1335	719	1027	1203.34	2.65	0	-49112	1042	1034	1026	1018	1010	1030	1014	706	308	500	750	1	1	141144600	1677	15.63	0.69	12	13.92	76.00	1720.00	1303	20230718	-8.83	877	20231024	35.46	1297	-8.40	20240617	895	32.74	20240126	1303	-8.83	20230718	877	35.46	20231024	1.44	N	008040	500	705 억		3739154	N	N	234	N	00	N
144	20240708	100228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1200	173	2	16.85	18829929951	15619322	2754.90	1036	1260	1026	1335	719	1027	1205.55	2.65	0	-115278	1042	1034	1026	1018	1010	1030	1014	706	308	500	750	1	1	141144600	1694	15.79	0.70	12	11.07	76.00	1720.00	1303	20230718	-7.90	877	20231024	36.83	1297	-7.48	20240617	895	34.08	20240126	1303	-7.90	20230718	877	36.83	20231024	1.44	N	008040	500	705 억		3739154	N	N	234	N	00	N
145	20240708	090228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1035	8	2	0.78	16511478	15973	2.82	1036	1037	1026	1335	719	1027	1033.71	2.65	0	-6194	1042	1034	1026	1018	1010	1030	1014	706	308	500	750	1	1	141144600	1461	13.62	0.60	12	0.01	76.00	1720.00	1303	20230718	-20.57	877	20231024	18.02	1297	-20.20	20240617	895	15.64	20240126	1303	-20.57	20230718	877	18.02	20231024	1.44	N	008040	500	705 억		3739154	N	N	234	N	00	N
146	20240705	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1027	8	2	0.79	576760431	562797	81.79	1030	1034	1018	1324	714	1019	1024.77	2.71	0	-86845	1066	1042	1029	1005	992	1036	999	706	305	500	750	1	1	141144600	1450	13.51	0.60	12	0.40	76.00	1720.00	1303	20230718	-21.18	877	20231024	17.10	1297	-20.82	20240617	895	14.75	20240126	1303	-21.18	20230718	877	17.10	20231024	1.38	N	008040	500	705 억		3826926	N	N	234	N	00	N
147	20240705	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1022	3	2	0.29	537159191	524173	76.18	1030	1034	1018	1324	714	1019	1024.77	2.71	0	-84116	1066	1042	1029	1005	992	1036	999	706	305	500	750	1	1	141144600	1442	13.45	0.59	12	0.37	76.00	1720.00	1303	20230718	-21.57	877	20231024	16.53	1297	-21.20	20240617	895	14.19	20240126	1303	-21.57	20230718	877	16.53	20231024	1.38	N	008040	500	705 억		3826926	N	N	147	N	00	N
148	20240705	140228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1023	4	2	0.39	465037751	453604	65.92	1030	1034	1018	1324	714	1019	1025.21	2.71	0	-68070	1066	1042	1029	1005	992	1036	999	706	305	500	750	1	1	141144600	1444	13.46	0.59	12	0.32	76.00	1720.00	1303	20230718	-21.49	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1303	-21.49	20230718	877	16.65	20231024	1.38	N	008040	500	705 억		3826926	N	N	147	N	00	N
149	20240705	130227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1021	2	2	0.20	423614639	413036	60.03	1030	1034	1018	1324	714	1019	1025.61	2.71	0	-65052	1066	1042	1029	1005	992	1036	999	706	305	500	750	1	1	141144600	1441	13.43	0.59	12	0.29	76.00	1720.00	1303	20230718	-21.64	877	20231024	16.42	1297	-21.28	20240617	895	14.08	20240126	1303	-21.64	20230718	877	16.42	20231024	1.38	N	008040	500	705 억		3826926	N	N	147	N	00	N
150	20240705	120228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1028	9	2	0.88	364450753	355246	51.63	1030	1034	1018	1324	714	1019	1025.91	2.71	0	-60345	1066	1042	1029	1005	992	1036	999	706	305	500	750	1	1	141144600	1451	13.53	0.60	12	0.25	76.00	1720.00	1303	20230718	-21.11	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1303	-21.11	20230718	877	17.22	20231024	1.38	N	008040	500	705 억		3826926	N	N	147	N	00	N
151	20240705	110226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1028	9	2	0.88	284587991	277483	40.33	1030	1034	1018	1324	714	1019	1025.61	2.71	0	-50188	1066	1042	1029	1005	992	1036	999	706	305	500	750	1	1	141144600	1451	13.53	0.60	12	0.20	76.00	1720.00	1303	20230718	-21.11	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1303	-21.11	20230718	877	17.22	20231024	1.38	N	008040	500	705 억		3826926	N	N	147	N	00	N
152	20240705	100227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1026	7	2	0.69	122282538	118857	17.27	1030	1034	1023	1324	714	1019	1028.82	2.71	0	-31642	1066	1042	1029	1005	992	1036	999	706	305	500	750	1	1	141144600	1448	13.50	0.60	12	0.08	76.00	1720.00	1303	20230718	-21.26	877	20231024	16.99	1297	-20.89	20240617	895	14.64	20240126	1303	-21.26	20230718	877	16.99	20231024	1.38	N	008040	500	705 억		3826926	N	N	147	N	00	N
153	20240705	090228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1023	4	2	0.39	4212725	4088	0.59	1030	1031	1023	1324	714	1019	1030.51	2.71	0	-1999	1066	1042	1029	1005	992	1036	999	706	305	500	750	1	1	141144600	1444	13.46	0.59	12	0.00	76.00	1720.00	1303	20230718	-21.49	877	20231024	16.65	1297	-21.13	20240617	895	14.30	20240126	1303	-21.49	20230718	877	16.65	20231024	1.38	N	008040	500	705 억		3826926	N	N	147	N	00	N
154	20240704	160226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1019	-20	5	-1.92	693596558	673235	67.17	1039	1053	1016	1350	728	1039	1030.25	2.78	0	-87977	1089	1063	1048	1022	1007	1056	1015	706	311	500	760	1	1	141144600	1438	13.41	0.59	12	0.48	76.00	1720.00	1303	20230718	-21.80	877	20231024	16.19	1297	-21.43	20240617	895	13.85	20240126	1303	-21.80	20230718	877	16.19	20231024	1.51	N	008040	500	705 억		3923833	N	N	147	N	00	N
155	20240704	150227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1028	-11	5	-1.06	558490540	541005	53.98	1039	1053	1020	1350	728	1039	1032.32	2.78	0	-109850	1089	1063	1048	1022	1007	1056	1015	706	311	500	760	1	1	141144600	1451	13.53	0.60	12	0.38	76.00	1720.00	1303	20230718	-21.11	877	20231024	17.22	1297	-20.74	20240617	895	14.86	20240126	1303	-21.11	20230718	877	17.22	20231024	1.51	N	008040	500	705 억		3923833	N	N	124	N	00	N
156	20240704	140227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1034	-5	5	-0.48	365349410	352716	35.19	1039	1053	1031	1350	728	1039	1035.82	2.78	0	-95854	1089	1063	1048	1022	1007	1056	1015	706	311	500	760	1	1	141144600	1459	13.61	0.60	12	0.25	76.00	1720.00	1303	20230718	-20.64	877	20231024	17.90	1297	-20.28	20240617	895	15.53	20240126	1303	-20.64	20230718	877	17.90	20231024	1.51	N	008040	500	705 억		3923833	N	N	124	N	00	N
157	20240704	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	1033	-6	5	-0.58	342510161	330625	32.99	1039	1053	1031	1350	728	1039	1035.95	2.78	0	-94839	1089	1063	1048	1022	1007	1056	1015	706	311	500	760	1	1	141144600	1458	13.59	0.60	12	0.23	76.00	1720.00	1303	20230718	-20.72	877	20231024	17.79	1297	-20.35	20240617	895	15.42	20240126	1303	-20.72	20230718	877	17.79	20231024	1.51	N	008040	500	705 억		3923833	N	N	124	N	00	N
158	20240704	120227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1032	-7	5	-0.67	296539296	286113	28.54	1039	1053	1031	1350	728	1039	1036.44	2.78	0	-100935	1089	1063	1048	1022	1007	1056	1015	706	311	500	760	1	1	141144600	1457	13.58	0.60	12	0.20	76.00	1720.00	1303	20230718	-20.80	877	20231024	17.67	1297	-20.43	20240617	895	15.31	20240126	1303	-20.80	20230718	877	17.67	20231024	1.51	N	008040	500	705 억		3923833	N	N	124	N	00	N
159	20240704	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1034	-5	5	-0.48	191863921	184770	18.43	1039	1053	1031	1350	728	1039	1038.39	2.78	0	-35164	1089	1063	1048	1022	1007	1056	1015	706	311	500	760	1	1	141144600	1459	13.61	0.60	12	0.13	76.00	1720.00	1303	20230718	-20.64	877	20231024	17.90	1297	-20.28	20240617	895	15.53	20240126	1303	-20.64	20230718	877	17.90	20231024	1.51	N	008040	500	705 억		3923833	N	N	124	N	00	N
160	20240704	100227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1040	1	2	0.10	134914982	129837	12.95	1039	1053	1031	1350	728	1039	1039.11	2.78	0	-3612	1089	1063	1048	1022	1007	1056	1015	706	311	500	760	1	1	141144600	1468	13.68	0.60	12	0.09	76.00	1720.00	1303	20230718	-20.18	877	20231024	18.59	1297	-19.81	20240617	895	16.20	20240126	1303	-20.18	20230718	877	18.59	20231024	1.51	N	008040	500	705 억		3923833	N	N	124	N	00	N
161	20240704	090227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1051	12	2	1.15	26683336	25627	2.56	1039	1053	1039	1350	728	1039	1041.22	2.78	0	4537	1089	1063	1048	1022	1007	1056	1015	706	311	500	760	1	1	141144600	1483	13.83	0.61	12	0.02	76.00	1720.00	1303	20230718	-19.34	877	20231024	19.84	1297	-18.97	20240617	895	17.43	20240126	1303	-19.34	20230718	877	19.84	20231024	1.51	N	008040	500	705 억		3923833	N	N	124	N	00	N
162	20240703	160226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1039	-29	5	-2.72	1035968743	989973	81.32	1068	1074	1033	1388	748	1068	1046.46	2.66	0	188751	1123	1095	1074	1046	1025	1085	1036	706	320	500	790	1	1	141144600	1466	13.67	0.60	12	0.70	76.00	1720.00	1303	20230718	-20.26	877	20231024	18.47	1297	-19.89	20240617	895	16.09	20240126	1303	-20.26	20230718	877	18.47	20231024	1.45	N	008040	500	705 억		3754101	N	N	124	N	00	N
163	20240703	150227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1045	-23	5	-2.15	957370325	914542	75.13	1068	1074	1033	1388	748	1068	1046.83	2.66	0	184273	1123	1095	1074	1046	1025	1085	1036	706	320	500	790	1	1	141144600	1475	13.75	0.61	12	0.65	76.00	1720.00	1303	20230718	-19.80	877	20231024	19.16	1297	-19.43	20240617	895	16.76	20240126	1303	-19.80	20230718	877	19.16	20231024	1.45	N	008040	500	705 억		3754101	N	N	159	N	00	N
164	20240703	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1038	-30	5	-2.81	785061308	748648	61.50	1068	1074	1034	1388	748	1068	1048.64	2.66	0	115788	1123	1095	1074	1046	1025	1085	1036	706	320	500	790	1	1	141144600	1465	13.66	0.60	12	0.53	76.00	1720.00	1303	20230718	-20.34	877	20231024	18.36	1297	-19.97	20240617	895	15.98	20240126	1303	-20.34	20230718	877	18.36	20231024	1.45	N	008040	500	705 억		3754101	N	N	159	N	00	N
165	20240703	130226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1043	-25	5	-2.34	667089595	635016	52.16	1068	1074	1040	1388	748	1068	1050.51	2.66	0	88751	1123	1095	1074	1046	1025	1085	1036	706	320	500	790	1	1	141144600	1472	13.72	0.61	12	0.45	76.00	1720.00	1303	20230718	-19.95	877	20231024	18.93	1297	-19.58	20240617	895	16.54	20240126	1303	-19.95	20230718	877	18.93	20231024	1.45	N	008040	500	705 억		3754101	N	N	159	N	00	N
166	20240703	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1048	-20	5	-1.87	573128031	544948	44.77	1068	1074	1040	1388	748	1068	1051.71	2.66	0	60418	1123	1095	1074	1046	1025	1085	1036	706	320	500	790	1	1	141144600	1479	13.79	0.61	12	0.39	76.00	1720.00	1303	20230718	-19.57	877	20231024	19.50	1297	-19.20	20240617	895	17.09	20240126	1303	-19.57	20230718	877	19.50	20231024	1.45	N	008040	500	705 억		3754101	N	N	159	N	00	N
167	20240703	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1046	-22	5	-2.06	381772832	361669	29.71	1068	1074	1045	1388	748	1068	1055.59	2.66	0	13476	1123	1095	1074	1046	1025	1085	1036	706	320	500	790	1	1	141144600	1476	13.76	0.61	12	0.26	76.00	1720.00	1303	20230718	-19.72	877	20231024	19.27	1297	-19.35	20240617	895	16.87	20240126	1303	-19.72	20230718	877	19.27	20231024	1.45	N	008040	500	705 억		3754101	N	N	159	N	00	N
168	20240703	100227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1056	-12	5	-1.12	250023640	236039	19.39	1068	1074	1051	1388	748	1068	1059.25	2.66	0	25309	1123	1095	1074	1046	1025	1085	1036	706	320	500	790	1	1	141144600	1490	13.89	0.61	12	0.17	76.00	1720.00	1303	20230718	-18.96	877	20231024	20.41	1297	-18.58	20240617	895	17.99	20240126	1303	-18.96	20230718	877	20.41	20231024	1.45	N	008040	500	705 억		3754101	N	N	159	N	00	N
169	20240703	090227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1067	-1	5	-0.09	36675561	34388	2.82	1068	1074	1059	1388	748	1068	1066.52	2.66	0	-1340	1123	1095	1074	1046	1025	1085	1036	706	320	500	790	1	1	141144600	1506	14.04	0.62	12	0.02	76.00	1720.00	1303	20230718	-18.11	877	20231024	21.66	1297	-17.73	20240617	895	19.22	20240126	1303	-18.11	20230718	877	21.66	20231024	1.45	N	008040	500	705 억		3754101	N	N	159	N	00	N
170	20240702	160226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1068	-40	5	-3.61	1299283176	1212901	78.23	1082	1102	1053	1440	776	1108	1071.22	2.51	0	191035	1174	1140	1123	1089	1072	1132	1081	706	332	500	810	1	1	141144600	1507	14.05	0.62	12	0.86	76.00	1720.00	1303	20230718	-18.04	877	20231024	21.78	1297	-17.66	20240617	895	19.33	20240126	1303	-18.04	20230718	877	21.78	20231024	1.49	N	008040	500	705 억		3548096	N	N	159	N	00	N
171	20240702	150226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1066	-42	5	-3.79	1228495027	1146541	73.95	1082	1102	1053	1440	776	1108	1071.48	2.51	0	163594	1174	1140	1123	1089	1072	1132	1081	706	332	500	810	1	1	141144600	1505	14.03	0.62	12	0.81	76.00	1720.00	1303	20230718	-18.19	877	20231024	21.55	1297	-17.81	20240617	895	19.11	20240126	1303	-18.19	20230718	877	21.55	20231024	1.49	N	008040	500	705 억		3548096	N	N	164	N	00	N
172	20240702	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1063	-45	5	-4.06	1118730627	1043648	67.31	1082	1102	1053	1440	776	1108	1071.94	2.51	0	112627	1174	1140	1123	1089	1072	1132	1081	706	332	500	810	1	1	141144600	1500	13.99	0.62	12	0.74	76.00	1720.00	1303	20230718	-18.42	877	20231024	21.21	1297	-18.04	20240617	895	18.77	20240126	1303	-18.42	20230718	877	21.21	20231024	1.49	N	008040	500	705 억		3548096	N	N	164	N	00	N
173	20240702	130226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1063	-45	5	-4.06	1040891800	970562	62.60	1082	1102	1053	1440	776	1108	1072.46	2.51	0	84479	1174	1140	1123	1089	1072	1132	1081	706	332	500	810	1	1	141144600	1500	13.99	0.62	12	0.69	76.00	1720.00	1303	20230718	-18.42	877	20231024	21.21	1297	-18.04	20240617	895	18.77	20240126	1303	-18.42	20230718	877	21.21	20231024	1.49	N	008040	500	705 억		3548096	N	N	164	N	00	N
174	20240702	120227	57	100.00	KOSPI		음식료품	N	N	N	N		N	1063	-45	5	-4.06	879600506	818150	52.77	1082	1102	1057	1440	776	1108	1075.11	2.51	0	28100	1174	1140	1123	1089	1072	1132	1081	706	332	500	810	1	1	141144600	1500	13.99	0.62	12	0.58	76.00	1720.00	1303	20230718	-18.42	877	20231024	21.21	1297	-18.04	20240617	895	18.77	20240126	1303	-18.42	20230718	877	21.21	20231024	1.49	N	008040	500	705 억		3548096	N	N	164	N	00	N
175	20240702	110226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	-38	5	-3.43	629971905	583945	37.66	1082	1102	1065	1440	776	1108	1078.82	2.51	0	22872	1174	1140	1123	1089	1072	1132	1081	706	332	500	810	1	1	141144600	1510	14.08	0.62	12	0.41	76.00	1720.00	1303	20230718	-17.88	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1303	-17.88	20230718	877	22.01	20231024	1.49	N	008040	500	705 억		3548096	N	N	164	N	00	N
176	20240702	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1070	-38	5	-3.43	455250842	420668	27.13	1082	1102	1065	1440	776	1108	1082.21	2.51	0	5977	1174	1140	1123	1089	1072	1132	1081	706	332	500	810	1	1	141144600	1510	14.08	0.62	12	0.30	76.00	1720.00	1303	20230718	-17.88	877	20231024	22.01	1297	-17.50	20240617	895	19.55	20240126	1303	-17.88	20230718	877	22.01	20231024	1.49	N	008040	500	705 억		3548096	N	N	164	N	00	N
177	20240702	090226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1088	-20	5	-1.81	69916132	64482	4.16	1082	1102	1082	1440	776	1108	1084.27	2.51	0	6085	1174	1140	1123	1089	1072	1132	1081	706	332	500	810	1	1	141144600	1536	14.32	0.63	12	0.05	76.00	1720.00	1303	20230718	-16.50	877	20231024	24.06	1297	-16.11	20240617	895	21.56	20240126	1303	-16.50	20230718	877	24.06	20231024	1.49	N	008040	500	705 억		3548096	N	N	164	N	00	N
178	20240701	160225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1108	-40	5	-3.48	1728694248	1541522	61.41	1155	1157	1106	1492	804	1148	1121.45	2.80	0	-395920	1190	1168	1141	1119	1092	1180	1131	706	344	500	840	1	1	141144600	1564	14.58	0.64	12	1.09	76.00	1720.00	1303	20230718	-14.97	877	20231024	26.34	1297	-14.57	20240617	895	23.80	20240126	1303	-14.97	20230718	877	26.34	20231024	1.49	N	008040	500	705 억		3945444	N	N	164	N	00	N
179	20240701	150226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1110	-38	5	-3.31	1638854922	1460479	58.18	1155	1157	1106	1492	804	1148	1122.12	2.80	0	-379018	1190	1168	1141	1119	1092	1180	1131	706	344	500	840	1	1	141144600	1567	14.61	0.65	12	1.03	76.00	1720.00	1303	20230718	-14.81	877	20231024	26.57	1297	-14.42	20240617	895	24.02	20240126	1303	-14.81	20230718	877	26.57	20231024	1.49	N	008040	500	705 억		3945444	N	N	120	N	00	N
180	20240701	140225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1109	-39	5	-3.40	1533102031	1365184	54.39	1155	1157	1106	1492	804	1148	1122.99	2.80	0	-367280	1190	1168	1141	1119	1092	1180	1131	706	344	500	840	1	1	141144600	1565	14.59	0.64	12	0.97	76.00	1720.00	1303	20230718	-14.89	877	20231024	26.45	1297	-14.49	20240617	895	23.91	20240126	1303	-14.89	20230718	877	26.45	20231024	1.49	N	008040	500	705 억		3945444	N	N	120	N	00	N
181	20240701	130226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1112	-36	5	-3.14	1428843385	1271188	50.64	1155	1157	1106	1492	804	1148	1124.01	2.80	0	-342307	1190	1168	1141	1119	1092	1180	1131	706	344	500	840	1	1	141144600	1570	14.63	0.65	12	0.90	76.00	1720.00	1303	20230718	-14.66	877	20231024	26.80	1297	-14.26	20240617	895	24.25	20240126	1303	-14.66	20230718	877	26.80	20231024	1.49	N	008040	500	705 억		3945444	N	N	120	N	00	N
182	20240701	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	1118	-30	5	-2.61	1309440880	1163705	46.36	1155	1157	1106	1492	804	1148	1125.22	2.80	0	-295280	1190	1168	1141	1119	1092	1180	1131	706	344	500	840	1	1	141144600	1578	14.71	0.65	12	0.82	76.00	1720.00	1303	20230718	-14.20	877	20231024	27.48	1297	-13.80	20240617	895	24.92	20240126	1303	-14.20	20230718	877	27.48	20231024	1.49	N	008040	500	705 억		3945444	N	N	120	N	00	N
183	20240701	110225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1112	-36	5	-3.14	999116897	884371	35.23	1155	1157	1110	1492	804	1148	1129.73	2.80	0	-235520	1190	1168	1141	1119	1092	1180	1131	706	344	500	840	1	1	141144600	1570	14.63	0.65	12	0.63	76.00	1720.00	1303	20230718	-14.66	877	20231024	26.80	1297	-14.26	20240617	895	24.25	20240126	1303	-14.66	20230718	877	26.80	20231024	1.49	N	008040	500	705 억		3945444	N	N	120	N	00	N
184	20240701	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1123	-25	5	-2.18	664118640	584269	23.28	1155	1157	1120	1492	804	1148	1136.65	2.80	0	-114081	1190	1168	1141	1119	1092	1180	1131	706	344	500	840	1	1	141144600	1585	14.78	0.65	12	0.41	76.00	1720.00	1303	20230718	-13.81	877	20231024	28.05	1297	-13.42	20240617	895	25.47	20240126	1303	-13.81	20230718	877	28.05	20231024	1.49	N	008040	500	705 억		3945444	N	N	120	N	00	N
185	20240701	090225	57	100.00	KOSPI		음식료품	N	N	N	N		N	1150	2	2	0.17	86960378	75540	3.01	1155	1157	1143	1492	804	1148	1151.21	2.80	0	-45363	1190	1168	1141	1119	1092	1180	1131	706	344	500	840	1	1	141144600	1623	15.13	0.67	12	0.05	76.00	1720.00	1303	20230718	-11.74	877	20231024	31.13	1297	-11.33	20240617	895	28.49	20240126	1303	-11.74	20230718	877	31.13	20231024	1.49	N	008040	500	705 억		3945444	N	N	120	N	00	N