KissMeData/006980/price/prices-20230901.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	20230927	160220	57	100.00	KOSPI		음식료품	N	N	N	N		N	21550	650	2	3.11	56988150	2734	87.54	20550	21850	20550	27150	14650	20900	20843.84	0.68	0	-482	22166	21532	21216	20582	20266	21375	20425	155	6250	5000	14210	50	1	3090000	666	525.61	0.37	12	0.09	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.42	N	006980	5000	154 억		20901	N	N	0	N	00	N
3	20230927	150223	57	100.00	KOSPI		음식료품	N	N	N	N		N	21250	350	2	1.67	55807250	2679	85.78	20550	21850	20550	27150	14650	20900	20831.19	0.68	0	-475	22166	21532	21216	20582	20266	21375	20425	155	6250	5000	14210	50	1	3090000	657	518.29	0.37	12	0.09	41.00	57850.00	27800	20230511	-23.56	18550	20221013	14.56	27800	-23.56	20230511	19670	8.03	20230726	27800	-23.56	20230511	18550	14.56	20221013	1.42	N	006980	5000	154 억		20901	N	N	0	N	00	N
4	20230927	140223	57	100.00	KOSPI		음식료품	N	N	N	N		N	20950	50	2	0.24	45566100	2194	70.25	20550	21100	20550	27150	14650	20900	20768.08	0.68	0	-458	22166	21532	21216	20582	20266	21375	20425	155	6250	5000	14210	50	1	3090000	647	510.98	0.36	12	0.07	41.00	57850.00	27800	20230511	-24.64	18550	20221013	12.94	27800	-24.64	20230511	19670	6.51	20230726	27800	-24.64	20230511	18550	12.94	20221013	1.42	N	006980	5000	154 억		20901	N	N	0	N	00	N
5	20230927	130221	57	100.00	KOSPI		음식료품	N	N	N	N		N	20800	-100	5	-0.48	44314500	2134	68.33	20550	21100	20550	27150	14650	20900	20765.49	0.68	0	-413	22166	21532	21216	20582	20266	21375	20425	155	6250	5000	14210	50	1	3090000	643	507.32	0.36	12	0.07	41.00	57850.00	27800	20230511	-25.18	18550	20221013	12.13	27800	-25.18	20230511	19670	5.74	20230726	27800	-25.18	20230511	18550	12.13	20221013	1.42	N	006980	5000	154 억		20901	N	N	0	N	00	N
6	20230927	120222	57	100.00	KOSPI		음식료품	N	N	N	N		N	20800	-100	5	-0.48	42478850	2046	65.51	20550	21100	20550	27150	14650	20900	20761.43	0.68	0	-407	22166	21532	21216	20582	20266	21375	20425	155	6250	5000	14210	50	1	3090000	643	507.32	0.36	12	0.07	41.00	57850.00	27800	20230511	-25.18	18550	20221013	12.13	27800	-25.18	20230511	19670	5.74	20230726	27800	-25.18	20230511	18550	12.13	20221013	1.42	N	006980	5000	154 억		20901	N	N	0	N	00	N
7	20230927	110222	57	100.00	KOSPI		음식료품	N	N	N	N		N	20750	-150	5	-0.72	35316650	1702	54.50	20550	21100	20550	27150	14650	20900	20749.47	0.68	0	-596	22166	21532	21216	20582	20266	21375	20425	155	6250	5000	14210	50	1	3090000	641	506.10	0.36	12	0.06	41.00	57850.00	27800	20230511	-25.36	18550	20221013	11.86	27800	-25.36	20230511	19670	5.49	20230726	27800	-25.36	20230511	18550	11.86	20221013	1.42	N	006980	5000	154 억		20901	N	N	0	N	00	N
8	20230927	100221	57	100.00	KOSPI		음식료품	N	N	N	N		N	20900	0	3	0.00	27313750	1318	42.20	20550	21100	20550	27150	14650	20900	20722.69	0.68	0	-495	22166	21532	21216	20582	20266	21375	20425	155	6250	5000	14210	50	1	3090000	646	509.76	0.36	12	0.04	41.00	57850.00	27800	20230511	-24.82	18550	20221013	12.67	27800	-24.82	20230511	19670	6.25	20230726	27800	-24.82	20230511	18550	12.67	20221013	1.42	N	006980	5000	154 억		20901	N	N	0	N	00	N
9	20230927	090224	57	100.00	KOSPI		음식료품	N	N	N	N		N	20650	-250	5	-1.20	2327450	113	3.62	20550	20750	20550	27150	14650	20900	20576.89	0.68	0	-24	22166	21532	21216	20582	20266	21375	20425	155	6250	5000	14210	50	1	3090000	638	503.66	0.36	12	0.00	41.00	57850.00	27800	20230511	-25.72	18550	20221013	11.32	27800	-25.72	20230511	19670	4.98	20230726	27800	-25.72	20230511	18550	11.32	20221013	1.42	N	006980	5000	154 억		20901	N	N	0	N	00	N
10	20230926	160221	57	100.00	KOSPI		음식료품	N	N	N	N		N	20900	-850	5	-3.91	63183100	2973	112.96	21850	21850	20900	28250	15250	21750	21253.02	0.70	0	-601	22750	22250	21850	21350	20950	22050	21150	155	6500	5000	14790	50	1	3090000	646	509.76	0.36	12	0.10	41.00	57850.00	27800	20230511	-24.82	18550	20221013	12.67	27800	-24.82	20230511	19670	6.25	20230726	27800	-24.82	20230511	18550	12.67	20221013	1.42	N	006980	5000	154 억		21512	N	N	2	N	00	N
11	20230926	150222	57	100.00	KOSPI		음식료품	N	N	N	N		N	21050	-700	5	-3.22	55691000	2616	99.39	21850	21850	21000	28250	15250	21750	21288.61	0.70	0	-500	22750	22250	21850	21350	20950	22050	21150	155	6500	5000	14790	50	1	3090000	650	513.41	0.36	12	0.08	41.00	57850.00	27800	20230511	-24.28	18550	20221013	13.48	27800	-24.28	20230511	19670	7.02	20230726	27800	-24.28	20230511	18550	13.48	20221013	1.42	N	006980	5000	154 억		21512	N	N	2	N	00	N
12	20230926	140219	57	100.00	KOSPI		음식료품	N	N	N	N		N	21200	-550	5	-2.53	49565300	2325	88.34	21850	21850	21000	28250	15250	21750	21318.41	0.70	0	-354	22750	22250	21850	21350	20950	22050	21150	155	6500	5000	14790	50	1	3090000	655	517.07	0.37	12	0.08	41.00	57850.00	27800	20230511	-23.74	18550	20221013	14.29	27800	-23.74	20230511	19670	7.78	20230726	27800	-23.74	20230511	18550	14.29	20221013	1.42	N	006980	5000	154 억		21512	N	N	2	N	00	N
13	20230926	130220	57	100.00	KOSPI		음식료품	N	N	N	N		N	21450	-300	5	-1.38	33224600	1550	58.89	21850	21850	21250	28250	15250	21750	21435.23	0.70	0	-267	22750	22250	21850	21350	20950	22050	21150	155	6500	5000	14790	50	1	3090000	663	523.17	0.37	12	0.05	41.00	57850.00	27800	20230511	-22.84	18550	20221013	15.63	27800	-22.84	20230511	19670	9.05	20230726	27800	-22.84	20230511	18550	15.63	20221013	1.42	N	006980	5000	154 억		21512	N	N	2	N	00	N
14	20230926	120220	57	100.00	KOSPI		음식료품	N	N	N	N		N	21550	-200	5	-0.92	27161200	1265	48.06	21850	21850	21300	28250	15250	21750	21471.30	0.70	0	-285	22750	22250	21850	21350	20950	22050	21150	155	6500	5000	14790	50	1	3090000	666	525.61	0.37	12	0.04	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.42	N	006980	5000	154 억		21512	N	N	2	N	00	N
15	20230926	110220	57	100.00	KOSPI		음식료품	N	N	N	N		N	21650	-100	5	-0.46	15602550	724	27.51	21850	21850	21450	28250	15250	21750	21550.48	0.70	0	-169	22750	22250	21850	21350	20950	22050	21150	155	6500	5000	14790	50	1	3090000	669	528.05	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.42	N	006980	5000	154 억		21512	N	N	2	N	00	N
16	20230926	100221	57	100.00	KOSPI		음식료품	N	N	N	N		N	21600	-150	5	-0.69	4688300	217	8.24	21850	21850	21500	28250	15250	21750	21605.07	0.70	0	-154	22750	22250	21850	21350	20950	22050	21150	155	6500	5000	14790	50	1	3090000	667	526.83	0.37	12	0.01	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.42	N	006980	5000	154 억		21512	N	N	2	N	00	N
17	20230926	090220	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-50	5	-0.23	304250	14	0.53	21850	21850	21700	28250	15250	21750	21732.14	0.70	0	-12	22750	22250	21850	21350	20950	22050	21150	155	6500	5000	14790	50	1	3090000	671	529.27	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.42	N	006980	5000	154 억		21512	N	N	2	N	00	N
18	20230925	160220	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	-250	5	-1.14	56962050	2626	145.16	22000	22350	21450	28600	15400	22000	21691.57	0.70	0	-23	22500	22250	21750	21500	21000	22375	21625	155	6600	5000	14960	50	1	3090000	672	530.49	0.38	12	0.08	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.45	N	006980	5000	154 억		21540	N	N	2	N	00	N
19	20230925	150221	57	100.00	KOSPI		음식료품	N	N	N	N		N	21600	-400	5	-1.82	47817500	2201	121.67	22000	22350	21450	28600	15400	22000	21725.35	0.70	0	-60	22500	22250	21750	21500	21000	22375	21625	155	6600	5000	14960	50	1	3090000	667	526.83	0.37	12	0.07	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.45	N	006980	5000	154 억		21540	N	N	0	N	00	N
20	20230925	140219	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-200	5	-0.91	29403750	1349	74.57	22000	22350	21550	28600	15400	22000	21796.70	0.70	0	-70	22500	22250	21750	21500	21000	22375	21625	155	6600	5000	14960	50	1	3090000	674	531.71	0.38	12	0.04	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21540	N	N	0	N	00	N
21	20230925	130219	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-200	5	-0.91	24792250	1137	62.85	22000	22350	21550	28600	15400	22000	21804.97	0.70	0	-68	22500	22250	21750	21500	21000	22375	21625	155	6600	5000	14960	50	1	3090000	674	531.71	0.38	12	0.04	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21540	N	N	0	N	00	N
22	20230925	120221	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-200	5	-0.91	18153100	832	45.99	22000	22350	21550	28600	15400	22000	21818.63	0.70	0	-54	22500	22250	21750	21500	21000	22375	21625	155	6600	5000	14960	50	1	3090000	674	531.71	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21540	N	N	0	N	00	N
23	20230925	110219	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	-150	5	-0.68	14203550	650	35.93	22000	22350	21700	28600	15400	22000	21851.62	0.70	0	-29	22500	22250	21750	21500	21000	22375	21625	155	6600	5000	14960	50	1	3090000	675	532.93	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.45	N	006980	5000	154 억		21540	N	N	0	N	00	N
24	20230925	100220	57	100.00	KOSPI		음식료품	N	N	N	N		N	21900	-100	5	-0.45	9574400	437	24.16	22000	22350	21700	28600	15400	22000	21909.38	0.70	0	-5	22500	22250	21750	21500	21000	22375	21625	155	6600	5000	14960	50	1	3090000	677	534.15	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.45	N	006980	5000	154 억		21540	N	N	0	N	00	N
25	20230925	090219	57	100.00	KOSPI		음식료품	N	N	N	N		N	22350	350	2	1.59	3652350	166	9.18	22000	22350	22000	28600	15400	22000	22002.11	0.70	0	-4	22500	22250	21750	21500	21000	22375	21625	155	6600	5000	14960	50	1	3090000	691	545.12	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.45	N	006980	5000	154 억		21540	N	N	0	N	00	N
26	20230922	160225	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	200	2	0.92	38645150	1805	50.33	21800	22000	21250	28300	15300	21800	21404.45	0.70	0	-31	22866	22332	21816	21282	20766	22325	21275	155	6500	5000	14820	50	1	3090000	680	536.59	0.38	12	0.06	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.45	N	006980	5000	154 억		21577	N	N	0	N	00	N
27	20230922	150223	57	100.00	KOSPI		음식료품	N	N	N	N		N	21500	-300	5	-1.38	34119450	1597	44.53	21800	21800	21250	28300	15300	21800	21364.72	0.70	0	-32	22866	22332	21816	21282	20766	22325	21275	155	6500	5000	14820	50	1	3090000	664	524.39	0.37	12	0.05	41.00	57850.00	27800	20230511	-22.66	18550	20221013	15.90	27800	-22.66	20230511	19670	9.30	20230726	27800	-22.66	20230511	18550	15.90	20221013	1.45	N	006980	5000	154 억		21577	N	N	0	N	00	N
28	20230922	140224	57	100.00	KOSPI		음식료품	N	N	N	N		N	21400	-400	5	-1.83	17294800	809	22.56	21800	21800	21250	28300	15300	21800	21378.00	0.70	0	-81	22866	22332	21816	21282	20766	22325	21275	155	6500	5000	14820	50	1	3090000	661	521.95	0.37	12	0.03	41.00	57850.00	27800	20230511	-23.02	18550	20221013	15.36	27800	-23.02	20230511	19670	8.80	20230726	27800	-23.02	20230511	18550	15.36	20221013	1.45	N	006980	5000	154 억		21577	N	N	0	N	00	N
29	20230922	130215	57	100.00	KOSPI		음식료품	N	N	N	N		N	21650	-150	5	-0.69	13051800	611	17.04	21800	21800	21250	28300	15300	21800	21361.37	0.70	0	-50	22866	22332	21816	21282	20766	22325	21275	155	6500	5000	14820	50	1	3090000	669	528.05	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.45	N	006980	5000	154 억		21577	N	N	0	N	00	N
30	20230922	120214	57	100.00	KOSPI		음식료품	N	N	N	N		N	21500	-300	5	-1.38	11349300	532	14.84	21800	21800	21250	28300	15300	21800	21333.27	0.70	0	-28	22866	22332	21816	21282	20766	22325	21275	155	6500	5000	14820	50	1	3090000	664	524.39	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.66	18550	20221013	15.90	27800	-22.66	20230511	19670	9.30	20230726	27800	-22.66	20230511	18550	15.90	20221013	1.45	N	006980	5000	154 억		21577	N	N	0	N	00	N
31	20230922	110215	57	100.00	KOSPI		음식료품	N	N	N	N		N	21500	-300	5	-1.38	7764300	364	10.15	21800	21800	21250	28300	15300	21800	21330.49	0.70	0	-32	22866	22332	21816	21282	20766	22325	21275	155	6500	5000	14820	50	1	3090000	664	524.39	0.37	12	0.01	41.00	57850.00	27800	20230511	-22.66	18550	20221013	15.90	27800	-22.66	20230511	19670	9.30	20230726	27800	-22.66	20230511	18550	15.90	20221013	1.45	N	006980	5000	154 억		21577	N	N	0	N	00	N
32	20230922	100213	57	100.00	KOSPI		음식료품	N	N	N	N		N	21400	-400	5	-1.83	5393750	253	7.06	21800	21800	21250	28300	15300	21800	21319.17	0.70	0	-23	22866	22332	21816	21282	20766	22325	21275	155	6500	5000	14820	50	1	3090000	661	521.95	0.37	12	0.01	41.00	57850.00	27800	20230511	-23.02	18550	20221013	15.36	27800	-23.02	20230511	19670	8.80	20230726	27800	-23.02	20230511	18550	15.36	20221013	1.45	N	006980	5000	154 억		21577	N	N	0	N	00	N
33	20230922	090211	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	0	3	0.00	87200	4	0.11	21800	21800	21800	28300	15300	21800	21800.00	0.70	0	0	22866	22332	21816	21282	20766	22325	21275	155	6500	5000	14820	50	1	3090000	674	531.71	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21577	N	N	0	N	00	N
34	20230921	160214	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-200	5	-0.91	78400000	3583	231.61	21800	22350	21300	28600	15400	22000	21880.39	0.70	0	-73	22166	22082	21916	21832	21666	22125	21875	155	6600	5000	14960	50	1	3090000	674	531.71	0.38	12	0.12	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21656	N	N	1	N	00	N
35	20230921	150212	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-300	5	-1.36	61864350	2812	181.77	21800	22350	21500	28600	15400	22000	22000.13	0.70	0	-128	22166	22082	21916	21832	21666	22125	21875	155	6600	5000	14960	50	1	3090000	671	529.27	0.38	12	0.09	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.45	N	006980	5000	154 억		21656	N	N	1	N	00	N
36	20230921	140214	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-200	5	-0.91	59855200	2719	175.76	21800	22350	21550	28600	15400	22000	22013.79	0.70	0	-102	22166	22082	21916	21832	21666	22125	21875	155	6600	5000	14960	50	1	3090000	674	531.71	0.38	12	0.09	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21656	N	N	1	N	00	N
37	20230921	130209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-200	5	-0.91	49064800	2220	143.50	21800	22350	21600	28600	15400	22000	22102.27	0.70	0	-165	22166	22082	21916	21832	21666	22125	21875	155	6600	5000	14960	50	1	3090000	674	531.71	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21656	N	N	1	N	00	N
38	20230921	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	-250	5	-1.14	45288150	2046	132.26	21800	22350	21750	28600	15400	22000	22136.44	0.70	0	-144	22166	22082	21916	21832	21666	22125	21875	155	6600	5000	14960	50	1	3090000	672	530.49	0.38	12	0.07	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.45	N	006980	5000	154 억		21656	N	N	1	N	00	N
39	20230921	110214	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	-150	5	-0.68	43521200	1965	127.02	21800	22350	21750	28600	15400	22000	22149.87	0.70	0	-114	22166	22082	21916	21832	21666	22125	21875	155	6600	5000	14960	50	1	3090000	675	532.93	0.38	12	0.06	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.45	N	006980	5000	154 억		21656	N	N	1	N	00	N
40	20230921	100211	57	100.00	KOSPI		음식료품	N	N	N	N		N	21900	-100	5	-0.45	33272500	1494	96.57	21800	22350	21750	28600	15400	22000	22274.80	0.70	0	-141	22166	22082	21916	21832	21666	22125	21875	155	6600	5000	14960	50	1	3090000	677	534.15	0.38	12	0.05	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.45	N	006980	5000	154 억		21656	N	N	1	N	00	N
41	20230921	090214	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-200	5	-0.91	527600	24	1.55	21800	21800	21800	28600	15400	22000	21800.00	0.70	0	0	22166	22082	21916	21832	21666	22125	21875	155	6600	5000	14960	50	1	3090000	674	531.71	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21656	N	N	1	N	00	N
42	20230920	160215	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	150	2	0.69	32545500	1489	163.45	21850	22000	21750	28400	15300	21850	21857.29	0.70	0	320	22450	22150	21950	21650	21450	22050	21550	155	6550	5000	14850	50	1	3090000	680	536.59	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.45	N	006980	5000	154 억		21741	N	N	1	N	00	N
43	20230920	150210	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	150	2	0.69	29091550	1332	146.21	21850	22000	21750	28400	15300	21850	21840.50	0.70	0	260	22450	22150	21950	21650	21450	22050	21550	155	6550	5000	14850	50	1	3090000	680	536.59	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.45	N	006980	5000	154 억		21741	N	N	0	N	00	N
44	20230920	140212	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	0	3	0.00	20499500	940	103.18	21850	21950	21750	28400	15300	21850	21807.98	0.70	0	51	22450	22150	21950	21650	21450	22050	21550	155	6550	5000	14850	50	1	3090000	675	532.93	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.45	N	006980	5000	154 억		21741	N	N	0	N	00	N
45	20230920	130212	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	100	2	0.46	12741800	584	64.11	21850	21950	21750	28400	15300	21850	21818.15	0.70	0	-17	22450	22150	21950	21650	21450	22050	21550	155	6550	5000	14850	50	1	3090000	678	535.37	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.45	N	006980	5000	154 억		21741	N	N	0	N	00	N
46	20230920	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	100	2	0.46	5603300	257	28.21	21850	21950	21750	28400	15300	21850	21802.72	0.70	0	-17	22450	22150	21950	21650	21450	22050	21550	155	6550	5000	14850	50	1	3090000	678	535.37	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.45	N	006980	5000	154 억		21741	N	N	0	N	00	N
47	20230920	110210	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	0	3	0.00	5208200	239	26.23	21850	21950	21750	28400	15300	21850	21791.63	0.70	0	-17	22450	22150	21950	21650	21450	22050	21550	155	6550	5000	14850	50	1	3090000	675	532.93	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.45	N	006980	5000	154 억		21741	N	N	0	N	00	N
48	20230920	100209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-50	5	-0.23	4530250	208	22.83	21850	21850	21750	28400	15300	21850	21780.05	0.70	0	-17	22450	22150	21950	21650	21450	22050	21550	155	6550	5000	14850	50	1	3090000	674	531.71	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21741	N	N	0	N	00	N
49	20230920	090209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	0	3	0.00	131100	6	0.66	21850	21850	21850	28400	15300	21850	21850.00	0.70	0	0	22450	22150	21950	21650	21450	22050	21550	155	6550	5000	14850	50	1	3090000	675	532.93	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.45	N	006980	5000	154 억		21741	N	N	0	N	00	N
50	20230919	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	-450	5	-2.02	19993900	911	85.06	22100	22250	21750	28950	15650	22300	21950.40	0.71	0	-64	22800	22550	22300	22050	21800	22425	21925	155	6650	5000	15160	50	1	3090000	675	532.93	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.45	N	006980	5000	154 억		21805	N	N	1	N	00	N
51	20230919	150210	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	-350	5	-1.57	16161950	736	68.72	22100	22250	21750	28950	15650	22300	21959.17	0.71	0	-64	22800	22550	22300	22050	21800	22425	21925	155	6650	5000	15160	50	1	3090000	678	535.37	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.45	N	006980	5000	154 억		21805	N	N	1	N	00	N
52	20230919	140206	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	-350	5	-1.57	15482900	705	65.83	22100	22250	21750	28950	15650	22300	21961.56	0.71	0	-49	22800	22550	22300	22050	21800	22425	21925	155	6650	5000	15160	50	1	3090000	678	535.37	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.45	N	006980	5000	154 억		21805	N	N	1	N	00	N
53	20230919	130207	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	-350	5	-1.57	8988400	409	38.19	22100	22250	21750	28950	15650	22300	21976.53	0.71	0	-37	22800	22550	22300	22050	21800	22425	21925	155	6650	5000	15160	50	1	3090000	678	535.37	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.45	N	006980	5000	154 억		21805	N	N	1	N	00	N
54	20230919	120211	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	-450	5	-2.02	7221450	328	30.63	22100	22250	21750	28950	15650	22300	22016.62	0.71	0	-35	22800	22550	22300	22050	21800	22425	21925	155	6650	5000	15160	50	1	3090000	675	532.93	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.45	N	006980	5000	154 억		21805	N	N	1	N	00	N
55	20230919	110212	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	-300	5	-1.35	5562750	252	23.53	22100	22250	21800	28950	15650	22300	22074.40	0.71	0	-35	22800	22550	22300	22050	21800	22425	21925	155	6650	5000	15160	50	1	3090000	680	536.59	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.45	N	006980	5000	154 억		21805	N	N	1	N	00	N
56	20230919	100209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	-500	5	-2.24	3935700	178	16.62	22100	22250	21800	28950	15650	22300	22110.67	0.71	0	-26	22800	22550	22300	22050	21800	22425	21925	155	6650	5000	15160	50	1	3090000	674	531.71	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.45	N	006980	5000	154 억		21805	N	N	1	N	00	N
57	20230919	090210	57	100.00	KOSPI		음식료품	N	N	N	N		N	22100	-200	5	-0.90	1215500	55	5.14	22100	22100	22100	28950	15650	22300	22100.00	0.71	0	0	22800	22550	22300	22050	21800	22425	21925	155	6650	5000	15160	50	1	3090000	683	539.02	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.45	N	006980	5000	154 억		21805	N	N	1	N	00	N
58	20230918	160212	57	100.00	KOSPI		음식료품	N	N	N	N		N	22300	50	2	0.22	23856900	1071	74.17	22550	22550	22050	28900	15600	22250	22275.35	0.71	0	-150	22683	22466	22083	21866	21483	22575	21975	155	6650	5000	15130	50	1	3090000	689	543.90	0.39	12	0.03	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.45	N	006980	5000	154 억		21958	N	N	1	N	00	N
59	20230918	150207	57	100.00	KOSPI		음식료품	N	N	N	N		N	22100	-150	5	-0.67	22878150	1027	71.12	22550	22550	22050	28900	15600	22250	22276.68	0.71	0	-153	22683	22466	22083	21866	21483	22575	21975	155	6650	5000	15130	50	1	3090000	683	539.02	0.38	12	0.03	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.45	N	006980	5000	154 억		21958	N	N	1	N	00	N
60	20230918	140213	57	100.00	KOSPI		음식료품	N	N	N	N		N	22350	100	2	0.45	17428400	782	54.16	22550	22550	22050	28900	15600	22250	22286.96	0.71	0	-94	22683	22466	22083	21866	21483	22575	21975	155	6650	5000	15130	50	1	3090000	691	545.12	0.39	12	0.03	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.45	N	006980	5000	154 억		21958	N	N	1	N	00	N
61	20230918	130213	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	0	3	0.00	14242450	639	44.25	22550	22550	22050	28900	15600	22250	22288.65	0.71	0	-49	22683	22466	22083	21866	21483	22575	21975	155	6650	5000	15130	50	1	3090000	688	542.68	0.38	12	0.02	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.45	N	006980	5000	154 억		21958	N	N	1	N	00	N
62	20230918	120210	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	0	3	0.00	11368100	510	35.32	22550	22550	22050	28900	15600	22250	22290.39	0.71	0	-37	22683	22466	22083	21866	21483	22575	21975	155	6650	5000	15130	50	1	3090000	688	542.68	0.38	12	0.02	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.45	N	006980	5000	154 억		21958	N	N	1	N	00	N
63	20230918	110210	57	100.00	KOSPI		음식료품	N	N	N	N		N	22350	100	2	0.45	10299700	462	31.99	22550	22550	22050	28900	15600	22250	22293.72	0.71	0	-23	22683	22466	22083	21866	21483	22575	21975	155	6650	5000	15130	50	1	3090000	691	545.12	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.45	N	006980	5000	154 억		21958	N	N	1	N	00	N
64	20230918	100208	57	100.00	KOSPI		음식료품	N	N	N	N		N	22350	100	2	0.45	6589650	296	20.50	22550	22550	22050	28900	15600	22250	22262.33	0.71	0	-23	22683	22466	22083	21866	21483	22575	21975	155	6650	5000	15130	50	1	3090000	691	545.12	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.60	18550	20221013	20.49	27800	-19.60	20230511	19670	13.62	20230726	27800	-19.60	20230511	18550	20.49	20221013	1.45	N	006980	5000	154 억		21958	N	N	1	N	00	N
65	20230918	090208	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	0	3	0.00	742400	33	2.29	22550	22550	22250	28900	15600	22250	22496.97	0.71	0	-6	22683	22466	22083	21866	21483	22575	21975	155	6650	5000	15130	50	1	3090000	688	542.68	0.38	12	0.00	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.45	N	006980	5000	154 억		21958	N	N	1	N	00	N
66	20230915	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	550	2	2.53	31741950	1434	161.12	21700	22300	21700	28200	15200	21700	22135.25	0.72	0	-254	22133	21916	21633	21416	21133	22025	21525	155	6500	5000	14750	50	1	3090000	688	542.68	0.38	12	0.05	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.51	N	006980	5000	154 억		22210	N	N	1	N	00	N
67	20230915	150210	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	550	2	2.53	28719550	1298	145.84	21700	22300	21700	28200	15200	21700	22126.00	0.72	0	-236	22133	21916	21633	21416	21133	22025	21525	155	6500	5000	14750	50	1	3090000	688	542.68	0.38	12	0.04	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.51	N	006980	5000	154 억		22210	N	N	8	N	00	N
68	20230915	140209	57	100.00	KOSPI		음식료품	N	N	N	N		N	22200	500	2	2.30	24631300	1114	125.17	21700	22300	21700	28200	15200	21700	22110.68	0.72	0	-180	22133	21916	21633	21416	21133	22025	21525	155	6500	5000	14750	50	1	3090000	686	541.46	0.38	12	0.04	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.51	N	006980	5000	154 억		22210	N	N	8	N	00	N
69	20230915	130205	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	550	2	2.53	22852000	1034	116.18	21700	22300	21700	28200	15200	21700	22100.58	0.72	0	-173	22133	21916	21633	21416	21133	22025	21525	155	6500	5000	14750	50	1	3090000	688	542.68	0.38	12	0.03	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.51	N	006980	5000	154 억		22210	N	N	8	N	00	N
70	20230915	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	550	2	2.53	20362800	922	103.60	21700	22300	21700	28200	15200	21700	22085.47	0.72	0	-151	22133	21916	21633	21416	21133	22025	21525	155	6500	5000	14750	50	1	3090000	688	542.68	0.38	12	0.03	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.51	N	006980	5000	154 억		22210	N	N	8	N	00	N
71	20230915	110211	57	100.00	KOSPI		음식료품	N	N	N	N		N	22050	350	2	1.61	15761600	714	80.22	21700	22300	21700	28200	15200	21700	22075.07	0.72	0	-134	22133	21916	21633	21416	21133	22025	21525	155	6500	5000	14750	50	1	3090000	681	537.80	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.51	N	006980	5000	154 억		22210	N	N	8	N	00	N
72	20230915	100212	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	250	2	1.15	10185450	462	51.91	21700	22300	21700	28200	15200	21700	22046.43	0.72	0	-74	22133	21916	21633	21416	21133	22025	21525	155	6500	5000	14750	50	1	3090000	678	535.37	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.51	N	006980	5000	154 억		22210	N	N	8	N	00	N
73	20230915	090211	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	0	3	0.00	520800	24	2.70	21700	21700	21700	28200	15200	21700	21700.00	0.72	0	0	22133	21916	21633	21416	21133	22025	21525	155	6500	5000	14750	50	1	3090000	671	529.27	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22210	N	N	8	N	00	N
74	20230914	160210	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	150	2	0.70	19249400	890	27.29	21500	21850	21350	28000	15100	21550	21628.54	0.72	0	-49	22750	22150	21800	21200	20850	21975	21025	155	6450	5000	14650	50	1	3090000	671	529.27	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22277	N	N	8	N	00	N
75	20230914	150207	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	150	2	0.70	18293300	846	25.94	21500	21850	21350	28000	15100	21550	21623.29	0.72	0	-54	22750	22150	21800	21200	20850	21975	21025	155	6450	5000	14650	50	1	3090000	671	529.27	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22277	N	N	0	N	00	N
76	20230914	140205	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	200	2	0.93	12915950	599	18.37	21500	21800	21350	28000	15100	21550	21562.52	0.72	0	-64	22750	22150	21800	21200	20850	21975	21025	155	6450	5000	14650	50	1	3090000	672	530.49	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		22277	N	N	0	N	00	N
77	20230914	130204	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	150	2	0.70	12071300	560	17.17	21500	21800	21350	28000	15100	21550	21555.89	0.72	0	-64	22750	22150	21800	21200	20850	21975	21025	155	6450	5000	14650	50	1	3090000	671	529.27	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22277	N	N	0	N	00	N
78	20230914	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	150	2	0.70	12006200	557	17.08	21500	21800	21350	28000	15100	21550	21555.12	0.72	0	-64	22750	22150	21800	21200	20850	21975	21025	155	6450	5000	14650	50	1	3090000	671	529.27	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22277	N	N	0	N	00	N
79	20230914	110208	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	150	2	0.70	11661350	541	16.59	21500	21800	21350	28000	15100	21550	21555.18	0.72	0	-64	22750	22150	21800	21200	20850	21975	21025	155	6450	5000	14650	50	1	3090000	671	529.27	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22277	N	N	0	N	00	N
80	20230914	100203	57	100.00	KOSPI		음식료품	N	N	N	N		N	21650	100	2	0.46	5622450	262	8.03	21500	21800	21350	28000	15100	21550	21459.73	0.72	0	-4	22750	22150	21800	21200	20850	21975	21025	155	6450	5000	14650	50	1	3090000	669	528.05	0.37	12	0.01	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.51	N	006980	5000	154 억		22277	N	N	0	N	00	N
81	20230914	090207	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	200	2	0.93	495000	23	0.71	21500	21750	21500	28000	15100	21550	21521.74	0.72	0	0	22750	22150	21800	21200	20850	21975	21025	155	6450	5000	14650	50	1	3090000	672	530.49	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		22277	N	N	0	N	00	N
82	20230913	160209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21550	-300	5	-1.37	70923750	3260	129.42	21750	22400	21450	28400	15300	21850	21755.75	0.72	0	-5	22816	22332	21916	21432	21016	22125	21225	155	6550	5000	14850	50	1	3090000	666	525.61	0.37	12	0.11	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.51	N	006980	5000	154 억		22282	N	N	0	N	00	N
83	20230913	150205	57	100.00	KOSPI		음식료품	N	N	N	N		N	21600	-250	5	-1.14	66470400	3054	121.24	21750	22400	21450	28400	15300	21850	21765.03	0.72	0	64	22816	22332	21916	21432	21016	22125	21225	155	6550	5000	14850	50	1	3090000	667	526.83	0.37	12	0.10	41.00	57850.00	27800	20230511	-22.30	18550	20221013	16.44	27800	-22.30	20230511	19670	9.81	20230726	27800	-22.30	20230511	18550	16.44	20221013	1.51	N	006980	5000	154 억		22282	N	N	0	N	00	N
84	20230913	140208	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	0	3	0.00	57666700	2645	105.00	21750	22400	21450	28400	15300	21850	21802.16	0.72	0	18	22816	22332	21916	21432	21016	22125	21225	155	6550	5000	14850	50	1	3090000	675	532.93	0.38	12	0.09	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.51	N	006980	5000	154 억		22282	N	N	0	N	00	N
85	20230913	130203	57	100.00	KOSPI		음식료품	N	N	N	N		N	21550	-300	5	-1.37	56232850	2579	102.38	21750	22400	21450	28400	15300	21850	21804.13	0.72	0	18	22816	22332	21916	21432	21016	22125	21225	155	6550	5000	14850	50	1	3090000	666	525.61	0.37	12	0.08	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.51	N	006980	5000	154 억		22282	N	N	0	N	00	N
86	20230913	120209	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-150	5	-0.69	55283950	2535	100.64	21750	22400	21450	28400	15300	21850	21808.26	0.72	0	14	22816	22332	21916	21432	21016	22125	21225	155	6550	5000	14850	50	1	3090000	671	529.27	0.38	12	0.08	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22282	N	N	0	N	00	N
87	20230913	110207	57	100.00	KOSPI		음식료품	N	N	N	N		N	21550	-300	5	-1.37	50156150	2298	91.23	21750	22400	21450	28400	15300	21850	21826.00	0.72	0	-87	22816	22332	21916	21432	21016	22125	21225	155	6550	5000	14850	50	1	3090000	666	525.61	0.37	12	0.07	41.00	57850.00	27800	20230511	-22.48	18550	20221013	16.17	27800	-22.48	20230511	19670	9.56	20230726	27800	-22.48	20230511	18550	16.17	20221013	1.51	N	006980	5000	154 억		22282	N	N	0	N	00	N
88	20230913	100205	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	0	3	0.00	2590550	119	4.72	21750	21850	21700	28400	15300	21850	21769.33	0.72	0	-31	22816	22332	21916	21432	21016	22125	21225	155	6550	5000	14850	50	1	3090000	675	532.93	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.51	N	006980	5000	154 억		22282	N	N	0	N	00	N
89	20230913	090205	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	-100	5	-0.46	1109250	51	2.02	21750	21750	21750	28400	15300	21850	21750.00	0.72	0	0	22816	22332	21916	21432	21016	22125	21225	155	6550	5000	14850	50	1	3090000	672	530.49	0.38	12	0.00	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		22282	N	N	0	N	00	N
90	20230912	160204	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	-100	5	-0.46	55205400	2518	70.75	22150	22400	21500	28500	15400	21950	21924.33	0.74	0	-712	23116	22532	22116	21532	21116	22325	21325	155	6550	5000	14920	50	1	3090000	675	532.93	0.38	12	0.08	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.50	N	006980	5000	154 억		22996	N	N	0	N	00	N
91	20230912	150206	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	50	2	0.23	35734350	1621	45.55	22150	22400	21800	28500	15400	21950	22044.63	0.74	0	-714	23116	22532	22116	21532	21116	22325	21325	155	6550	5000	14920	50	1	3090000	680	536.59	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.50	N	006980	5000	154 억		22996	N	N	0	N	00	N
92	20230912	140204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22050	100	2	0.46	34153050	1549	43.52	22150	22400	21800	28500	15400	21950	22048.45	0.74	0	-692	23116	22532	22116	21532	21116	22325	21325	155	6550	5000	14920	50	1	3090000	681	537.80	0.38	12	0.05	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.50	N	006980	5000	154 억		22996	N	N	0	N	00	N
93	20230912	130205	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	0	3	0.00	17884450	810	22.76	22150	22400	21800	28500	15400	21950	22079.57	0.74	0	-259	23116	22532	22116	21532	21116	22325	21325	155	6550	5000	14920	50	1	3090000	678	535.37	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.50	N	006980	5000	154 억		22996	N	N	0	N	00	N
94	20230912	120201	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	50	2	0.23	16061350	727	20.43	22150	22400	21800	28500	15400	21950	22092.64	0.74	0	-201	23116	22532	22116	21532	21116	22325	21325	155	6550	5000	14920	50	1	3090000	680	536.59	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.50	N	006980	5000	154 억		22996	N	N	0	N	00	N
95	20230912	110204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22050	100	2	0.46	15290550	692	19.44	22150	22400	21800	28500	15400	21950	22096.17	0.74	0	-181	23116	22532	22116	21532	21116	22325	21325	155	6550	5000	14920	50	1	3090000	681	537.80	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.50	N	006980	5000	154 억		22996	N	N	0	N	00	N
96	20230912	100204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22100	150	2	0.68	14338450	649	18.24	22150	22400	21800	28500	15400	21950	22093.14	0.74	0	-169	23116	22532	22116	21532	21116	22325	21325	155	6550	5000	14920	50	1	3090000	683	539.02	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.50	N	006980	5000	154 억		22996	N	N	0	N	00	N
97	20230912	090206	57	100.00	KOSPI		음식료품	N	N	N	N		N	22150	200	2	0.91	620200	28	0.79	22150	22150	22150	28500	15400	21950	22150.00	0.74	0	0	23116	22532	22116	21532	21116	22325	21325	155	6550	5000	14920	50	1	3090000	684	540.24	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.50	N	006980	5000	154 억		22996	N	N	0	N	00	N
98	20230911	160202	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	-300	5	-1.35	78186950	3554	82.50	22150	22700	21700	28900	15600	22250	21999.99	0.75	0	-140	22950	22600	22150	21800	21350	22775	21975	155	6650	5000	15130	50	1	3090000	678	535.37	0.38	12	0.12	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.51	N	006980	5000	154 억		23136	N	N	0	N	00	N
99	20230911	150204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22100	-150	5	-0.67	74213050	3373	78.30	22150	22700	21700	28900	15600	22250	22002.09	0.75	0	-135	22950	22600	22150	21800	21350	22775	21975	155	6650	5000	15130	50	1	3090000	683	539.02	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.51	N	006980	5000	154 억		23136	N	N	0	N	00	N
100	20230911	140205	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	-300	5	-1.35	64662350	2937	68.18	22150	22700	21700	28900	15600	22250	22016.46	0.75	0	-37	22950	22600	22150	21800	21350	22775	21975	155	6650	5000	15130	50	1	3090000	678	535.37	0.38	12	0.10	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.51	N	006980	5000	154 억		23136	N	N	0	N	00	N
101	20230911	130206	57	100.00	KOSPI		음식료품	N	N	N	N		N	22050	-200	5	-0.90	64288750	2920	67.78	22150	22700	21700	28900	15600	22250	22016.70	0.75	0	-37	22950	22600	22150	21800	21350	22775	21975	155	6650	5000	15130	50	1	3090000	681	537.80	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.51	N	006980	5000	154 억		23136	N	N	0	N	00	N
102	20230911	120207	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	-250	5	-1.12	62618650	2844	66.02	22150	22700	21700	28900	15600	22250	22017.81	0.75	0	20	22950	22600	22150	21800	21350	22775	21975	155	6650	5000	15130	50	1	3090000	680	536.59	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.51	N	006980	5000	154 억		23136	N	N	0	N	00	N
103	20230911	110203	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	0	3	0.00	30097900	1365	31.69	22150	22700	21700	28900	15600	22250	22049.74	0.75	0	-113	22950	22600	22150	21800	21350	22775	21975	155	6650	5000	15130	50	1	3090000	688	542.68	0.38	12	0.04	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.51	N	006980	5000	154 억		23136	N	N	0	N	00	N
104	20230911	100202	57	100.00	KOSPI		음식료품	N	N	N	N		N	22050	-200	5	-0.90	23591300	1072	24.88	22150	22700	21700	28900	15600	22250	22006.81	0.75	0	61	22950	22600	22150	21800	21350	22775	21975	155	6650	5000	15130	50	1	3090000	681	537.80	0.38	12	0.03	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.51	N	006980	5000	154 억		23136	N	N	0	N	00	N
105	20230911	090201	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	0	3	0.00	954550	43	1.00	22150	22250	22150	28900	15600	22250	22198.84	0.75	0	0	22950	22600	22150	21800	21350	22775	21975	155	6650	5000	15130	50	1	3090000	688	542.68	0.38	12	0.00	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.51	N	006980	5000	154 억		23136	N	N	0	N	00	N
106	20230908	160205	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	550	2	2.53	95074550	4304	386.36	21700	22500	21700	28200	15200	21700	22089.81	0.72	0	856	22300	22000	21750	21450	21200	21875	21325	155	6500	5000	14750	50	1	3090000	688	542.68	0.38	12	0.14	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.51	N	006980	5000	154 억		22280	N	N	1	N	00	N
107	20230908	150204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22300	600	2	2.76	84669050	3833	344.08	21700	22500	21700	28200	15200	21700	22089.50	0.72	0	609	22300	22000	21750	21450	21200	21875	21325	155	6500	5000	14750	50	1	3090000	689	543.90	0.39	12	0.12	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.51	N	006980	5000	154 억		22280	N	N	1	N	00	N
108	20230908	140204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22150	450	2	2.07	76561000	3467	311.22	21700	22500	21700	28200	15200	21700	22082.78	0.72	0	572	22300	22000	21750	21450	21200	21875	21325	155	6500	5000	14750	50	1	3090000	684	540.24	0.38	12	0.11	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.51	N	006980	5000	154 억		22280	N	N	1	N	00	N
109	20230908	130205	57	100.00	KOSPI		음식료품	N	N	N	N		N	22250	550	2	2.53	69420350	3147	282.50	21700	22500	21700	28200	15200	21700	22059.22	0.72	0	516	22300	22000	21750	21450	21200	21875	21325	155	6500	5000	14750	50	1	3090000	688	542.68	0.38	12	0.10	41.00	57850.00	27800	20230511	-19.96	18550	20221013	19.95	27800	-19.96	20230511	19670	13.12	20230726	27800	-19.96	20230511	18550	19.95	20221013	1.51	N	006980	5000	154 억		22280	N	N	1	N	00	N
110	20230908	120208	57	100.00	KOSPI		음식료품	N	N	N	N		N	22050	350	2	1.61	62564000	2837	254.67	21700	22500	21700	28200	15200	21700	22052.87	0.72	0	354	22300	22000	21750	21450	21200	21875	21325	155	6500	5000	14750	50	1	3090000	681	537.80	0.38	12	0.09	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.51	N	006980	5000	154 억		22280	N	N	1	N	00	N
111	20230908	110205	57	100.00	KOSPI		음식료품	N	N	N	N		N	22300	600	2	2.76	51602800	2344	210.41	21700	22500	21700	28200	15200	21700	22014.85	0.72	0	270	22300	22000	21750	21450	21200	21875	21325	155	6500	5000	14750	50	1	3090000	689	543.90	0.39	12	0.08	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.51	N	006980	5000	154 억		22280	N	N	1	N	00	N
112	20230908	100204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	300	2	1.38	39371850	1788	160.50	21700	22500	21700	28200	15200	21700	22020.05	0.72	0	135	22300	22000	21750	21450	21200	21875	21325	155	6500	5000	14750	50	1	3090000	680	536.59	0.38	12	0.06	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.51	N	006980	5000	154 억		22280	N	N	1	N	00	N
113	20230908	090208	57	100.00	KOSPI		음식료품	N	N	N	N		N	22300	600	2	2.76	6015350	275	24.69	21700	22300	21700	28200	15200	21700	21874.00	0.72	0	-17	22300	22000	21750	21450	21200	21875	21325	155	6500	5000	14750	50	1	3090000	689	543.90	0.39	12	0.01	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.51	N	006980	5000	154 억		22280	N	N	1	N	00	N
114	20230907	160205	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-300	5	-1.36	23079550	1066	118.84	22000	22050	21500	28600	15400	22000	21650.56	0.73	0	-298	22833	22416	22033	21616	21233	22225	21425	155	6600	5000	14960	50	1	3090000	671	529.27	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22554	N	N	1	N	00	N
115	20230907	150203	57	100.00	KOSPI		음식료품	N	N	N	N		N	21650	-350	5	-1.59	14791150	681	75.92	22000	22050	21500	28600	15400	22000	21719.75	0.73	0	-279	22833	22416	22033	21616	21233	22225	21425	155	6600	5000	14960	50	1	3090000	669	528.05	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.51	N	006980	5000	154 억		22554	N	N	2	N	00	N
116	20230907	140202	57	100.00	KOSPI		음식료품	N	N	N	N		N	21650	-350	5	-1.59	12094900	556	61.98	22000	22050	21500	28600	15400	22000	21753.42	0.73	0	-249	22833	22416	22033	21616	21233	22225	21425	155	6600	5000	14960	50	1	3090000	669	528.05	0.37	12	0.02	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.51	N	006980	5000	154 억		22554	N	N	2	N	00	N
117	20230907	130204	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-300	5	-1.36	10559600	485	54.07	22000	22050	21500	28600	15400	22000	21772.37	0.73	0	-193	22833	22416	22033	21616	21233	22225	21425	155	6600	5000	14960	50	1	3090000	671	529.27	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22554	N	N	2	N	00	N
118	20230907	120206	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-300	5	-1.36	10516200	483	53.85	22000	22050	21500	28600	15400	22000	21772.67	0.73	0	-191	22833	22416	22033	21616	21233	22225	21425	155	6600	5000	14960	50	1	3090000	671	529.27	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22554	N	N	2	N	00	N
119	20230907	110204	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-300	5	-1.36	8441700	387	43.14	22000	22050	21500	28600	15400	22000	21813.18	0.73	0	-134	22833	22416	22033	21616	21233	22225	21425	155	6600	5000	14960	50	1	3090000	671	529.27	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		22554	N	N	2	N	00	N
120	20230907	100203	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	-250	5	-1.14	4028600	183	20.40	22000	22050	21750	28600	15400	22000	22014.21	0.73	0	-145	22833	22416	22033	21616	21233	22225	21425	155	6600	5000	14960	50	1	3090000	672	530.49	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		22554	N	N	2	N	00	N
121	20230907	090204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	0	3	0.00	1078000	49	5.46	22000	22000	22000	28600	15400	22000	22000.00	0.73	0	-49	22833	22416	22033	21616	21233	22225	21425	155	6600	5000	14960	50	1	3090000	680	536.59	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.51	N	006980	5000	154 억		22554	N	N	2	N	00	N
122	20230906	160202	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	150	2	0.69	19720700	897	55.40	22450	22450	21650	28400	15300	21850	21985.17	0.74	0	-392	22450	22150	22000	21700	21550	22075	21625	155	6550	5000	14850	50	1	3090000	680	536.59	0.38	12	0.03	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.52	N	006980	5000	154 억		22947	N	N	2	N	00	N
123	20230906	150202	57	100.00	KOSPI		음식료품	N	N	N	N		N	21900	50	2	0.23	18973400	863	53.30	22450	22450	21650	28400	15300	21850	21985.40	0.74	0	-381	22450	22150	22000	21700	21550	22075	21625	155	6550	5000	14850	50	1	3090000	677	534.15	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.52	N	006980	5000	154 억		22947	N	N	4	N	00	N
124	20230906	140203	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	0	3	0.00	15307950	696	42.99	22450	22450	21650	28400	15300	21850	21994.18	0.74	0	-223	22450	22150	22000	21700	21550	22075	21625	155	6550	5000	14850	50	1	3090000	675	532.93	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.52	N	006980	5000	154 억		22947	N	N	4	N	00	N
125	20230906	130204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	150	2	0.69	11823150	536	33.11	22450	22450	21850	28400	15300	21850	22058.12	0.74	0	-201	22450	22150	22000	21700	21550	22075	21625	155	6550	5000	14850	50	1	3090000	680	536.59	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.52	N	006980	5000	154 억		22947	N	N	4	N	00	N
126	20230906	120206	57	100.00	KOSPI		음식료품	N	N	N	N		N	21900	50	2	0.23	8117000	367	22.67	22450	22450	21900	28400	15300	21850	22117.17	0.74	0	-111	22450	22150	22000	21700	21550	22075	21625	155	6550	5000	14850	50	1	3090000	677	534.15	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.22	18550	20221013	18.06	27800	-21.22	20230511	19670	11.34	20230726	27800	-21.22	20230511	18550	18.06	20221013	1.52	N	006980	5000	154 억		22947	N	N	4	N	00	N
127	20230906	110203	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	150	2	0.69	6845100	309	19.09	22450	22450	22000	28400	15300	21850	22152.43	0.74	0	-64	22450	22150	22000	21700	21550	22075	21625	155	6550	5000	14850	50	1	3090000	680	536.59	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.52	N	006980	5000	154 억		22947	N	N	4	N	00	N
128	20230906	100201	57	100.00	KOSPI		음식료품	N	N	N	N		N	22150	300	2	1.37	4041100	182	11.24	22450	22450	22050	28400	15300	21850	22203.85	0.74	0	-25	22450	22150	22000	21700	21550	22075	21625	155	6550	5000	14850	50	1	3090000	684	540.24	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.52	N	006980	5000	154 억		22947	N	N	4	N	00	N
129	20230906	090202	57	100.00	KOSPI		음식료품	N	N	N	N		N	22300	450	2	2.06	67200	3	0.19	22450	22450	22300	28400	15300	21850	22400.00	0.74	0	-1	22450	22150	22000	21700	21550	22075	21625	155	6550	5000	14850	50	1	3090000	689	543.90	0.39	12	0.00	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.52	N	006980	5000	154 억		22947	N	N	4	N	00	N
130	20230905	160200	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	-300	5	-1.35	34991000	1586	71.06	21900	22300	21850	28750	15550	22150	22062.82	0.76	0	-487	22650	22400	21950	21700	21250	22525	21825	155	6600	5000	15060	50	1	3090000	675	532.93	0.38	12	0.05	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.51	N	006980	5000	154 억		23434	N	N	4	N	00	N
131	20230905	150209	57	100.00	KOSPI		음식료품	N	N	N	N		N	22300	150	2	0.68	26852300	1216	54.48	21900	22300	21850	28750	15550	22150	22082.48	0.76	0	-372	22650	22400	21950	21700	21250	22525	21825	155	6600	5000	15060	50	1	3090000	689	543.90	0.39	12	0.04	41.00	57850.00	27800	20230511	-19.78	18550	20221013	20.22	27800	-19.78	20230511	19670	13.37	20230726	27800	-19.78	20230511	18550	20.22	20221013	1.51	N	006980	5000	154 억		23434	N	N	4	N	00	N
132	20230905	140204	57	100.00	KOSPI		음식료품	N	N	N	N		N	22150	0	3	0.00	18606050	844	37.81	21900	22150	21850	28750	15550	22150	22045.08	0.76	0	-207	22650	22400	21950	21700	21250	22525	21825	155	6600	5000	15060	50	1	3090000	684	540.24	0.38	12	0.03	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.51	N	006980	5000	154 억		23434	N	N	4	N	00	N
133	20230905	130156	57	100.00	KOSPI		음식료품	N	N	N	N		N	22100	-50	5	-0.23	15599300	708	31.72	21900	22150	21850	28750	15550	22150	22032.91	0.76	0	-125	22650	22400	21950	21700	21250	22525	21825	155	6600	5000	15060	50	1	3090000	683	539.02	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.51	N	006980	5000	154 억		23434	N	N	4	N	00	N
134	20230905	120203	57	100.00	KOSPI		음식료품	N	N	N	N		N	22100	-50	5	-0.23	12769250	579	25.94	21900	22150	21900	28750	15550	22150	22053.97	0.76	0	-115	22650	22400	21950	21700	21250	22525	21825	155	6600	5000	15060	50	1	3090000	683	539.02	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.51	N	006980	5000	154 억		23434	N	N	4	N	00	N
135	20230905	110203	57	100.00	KOSPI		음식료품	N	N	N	N		N	22050	-100	5	-0.45	6529650	296	13.26	21900	22150	21900	28750	15550	22150	22059.63	0.76	0	-115	22650	22400	21950	21700	21250	22525	21825	155	6600	5000	15060	50	1	3090000	681	537.80	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.68	18550	20221013	18.87	27800	-20.68	20230511	19670	12.10	20230726	27800	-20.68	20230511	18550	18.87	20221013	1.51	N	006980	5000	154 억		23434	N	N	4	N	00	N
136	20230905	100201	57	100.00	KOSPI		음식료품	N	N	N	N		N	22150	0	3	0.00	4431950	201	9.01	21900	22150	21900	28750	15550	22150	22049.50	0.76	0	-44	22650	22400	21950	21700	21250	22525	21825	155	6600	5000	15060	50	1	3090000	684	540.24	0.38	12	0.01	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.51	N	006980	5000	154 억		23434	N	N	4	N	00	N
137	20230905	090200	57	100.00	KOSPI		음식료품	N	N	N	N		N	22150	0	3	0.00	745000	34	1.52	21900	22150	21900	28750	15550	22150	21911.76	0.76	0	0	22650	22400	21950	21700	21250	22525	21825	155	6600	5000	15060	50	1	3090000	684	540.24	0.38	12	0.00	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.51	N	006980	5000	154 억		23434	N	N	4	N	00	N
138	20230904	160200	57	100.00	KOSPI		음식료품	N	N	N	N		N	22150	400	2	1.84	48588250	2225	35.25	21750	22200	21500	28250	15250	21750	21840.42	0.77	0	-468	22716	22232	21516	21032	20316	21875	20675	155	6500	5000	14790	50	1	3090000	684	540.24	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.32	18550	20221013	19.41	27800	-20.32	20230511	19670	12.61	20230726	27800	-20.32	20230511	18550	19.41	20221013	1.51	N	006980	5000	154 억		23894	N	N	4	N	00	N
139	20230904	150157	57	100.00	KOSPI		음식료품	N	N	N	N		N	22200	450	2	2.07	48122800	2204	34.92	21750	22200	21500	28250	15250	21750	21837.23	0.77	0	-454	22716	22232	21516	21032	20316	21875	20675	155	6500	5000	14790	50	1	3090000	686	541.46	0.38	12	0.07	41.00	57850.00	27800	20230511	-20.14	18550	20221013	19.68	27800	-20.14	20230511	19670	12.86	20230726	27800	-20.14	20230511	18550	19.68	20221013	1.51	N	006980	5000	154 억		23894	N	N	1	N	00	N
140	20230904	140159	57	100.00	KOSPI		음식료품	N	N	N	N		N	21950	200	2	0.92	39287000	1805	28.60	21750	22100	21500	28250	15250	21750	21766.32	0.77	0	-157	22716	22232	21516	21032	20316	21875	20675	155	6500	5000	14790	50	1	3090000	678	535.37	0.38	12	0.06	41.00	57850.00	27800	20230511	-21.04	18550	20221013	18.33	27800	-21.04	20230511	19670	11.59	20230726	27800	-21.04	20230511	18550	18.33	20221013	1.51	N	006980	5000	154 억		23894	N	N	1	N	00	N
141	20230904	130201	57	100.00	KOSPI		음식료품	N	N	N	N		N	22100	350	2	1.61	38055850	1749	27.71	21750	22100	21500	28250	15250	21750	21759.01	0.77	0	-152	22716	22232	21516	21032	20316	21875	20675	155	6500	5000	14790	50	1	3090000	683	539.02	0.38	12	0.06	41.00	57850.00	27800	20230511	-20.50	18550	20221013	19.14	27800	-20.50	20230511	19670	12.35	20230726	27800	-20.50	20230511	18550	19.14	20221013	1.51	N	006980	5000	154 억		23894	N	N	1	N	00	N
142	20230904	120157	57	100.00	KOSPI		음식료품	N	N	N	N		N	21850	100	2	0.46	35952300	1653	26.19	21750	21850	21500	28250	15250	21750	21749.72	0.77	0	-159	22716	22232	21516	21032	20316	21875	20675	155	6500	5000	14790	50	1	3090000	675	532.93	0.38	12	0.05	41.00	57850.00	27800	20230511	-21.40	18550	20221013	17.79	27800	-21.40	20230511	19670	11.08	20230726	27800	-21.40	20230511	18550	17.79	20221013	1.51	N	006980	5000	154 억		23894	N	N	1	N	00	N
143	20230904	110156	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	0	3	0.00	21644650	998	15.81	21750	21850	21500	28250	15250	21750	21683.06	0.77	0	-187	22716	22232	21516	21032	20316	21875	20675	155	6500	5000	14790	50	1	3090000	672	530.49	0.38	12	0.03	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		23894	N	N	1	N	00	N
144	20230904	100154	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	0	3	0.00	11627200	534	8.46	21750	21850	21700	28250	15250	21750	21777.61	0.77	0	-207	22716	22232	21516	21032	20316	21875	20675	155	6500	5000	14790	50	1	3090000	672	530.49	0.38	12	0.02	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		23894	N	N	1	N	00	N
145	20230904	090158	57	100.00	KOSPI		음식료품	N	N	N	N		N	21800	50	2	0.23	7139100	328	5.20	21750	21800	21750	28250	15250	21750	21770.08	0.77	0	-104	22716	22232	21516	21032	20316	21875	20675	155	6500	5000	14790	50	1	3090000	674	531.71	0.38	12	0.01	41.00	57850.00	27800	20230511	-21.58	18550	20221013	17.52	27800	-21.58	20230511	19670	10.83	20230726	27800	-21.58	20230511	18550	17.52	20221013	1.51	N	006980	5000	154 억		23894	N	N	1	N	00	N
146	20230901	160158	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	-300	5	-1.36	136218850	6312	234.30	22000	22000	20800	28650	15450	22050	21544.49	0.76	0	226	22983	22516	21933	21466	20883	22225	21175	155	6600	5000	14990	50	1	3090000	672	530.49	0.38	12	0.20	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		23354	N	N	1	N	00	N
147	20230901	150159	57	100.00	KOSPI		음식료품	N	N	N	N		N	21650	-400	5	-1.81	128317650	5947	220.75	22000	22000	20800	28650	15450	22050	21537.67	0.76	0	276	22983	22516	21933	21466	20883	22225	21175	155	6600	5000	14990	50	1	3090000	669	528.05	0.37	12	0.19	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.51	N	006980	5000	154 억		23354	N	N	0	N	00	N
148	20230901	140157	57	100.00	KOSPI		음식료품	N	N	N	N		N	21650	-400	5	-1.81	108958750	5047	187.34	22000	22000	20800	28650	15450	22050	21543.12	0.76	0	404	22983	22516	21933	21466	20883	22225	21175	155	6600	5000	14990	50	1	3090000	669	528.05	0.37	12	0.16	41.00	57850.00	27800	20230511	-22.12	18550	20221013	16.71	27800	-22.12	20230511	19670	10.07	20230726	27800	-22.12	20230511	18550	16.71	20221013	1.51	N	006980	5000	154 억		23354	N	N	0	N	00	N
149	20230901	130158	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-350	5	-1.59	97012300	4494	166.82	22000	22000	20800	28650	15450	22050	21534.92	0.76	0	407	22983	22516	21933	21466	20883	22225	21175	155	6600	5000	14990	50	1	3090000	671	529.27	0.38	12	0.15	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		23354	N	N	0	N	00	N
150	20230901	120156	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	-300	5	-1.36	84249900	3904	144.91	22000	22000	20800	28650	15450	22050	21518.45	0.76	0	407	22983	22516	21933	21466	20883	22225	21175	155	6600	5000	14990	50	1	3090000	672	530.49	0.38	12	0.13	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		23354	N	N	0	N	00	N
151	20230901	110156	57	100.00	KOSPI		음식료품	N	N	N	N		N	21700	-350	5	-1.59	81922950	3797	140.94	22000	22000	20800	28650	15450	22050	21511.13	0.76	0	407	22983	22516	21933	21466	20883	22225	21175	155	6600	5000	14990	50	1	3090000	671	529.27	0.38	12	0.12	41.00	57850.00	27800	20230511	-21.94	18550	20221013	16.98	27800	-21.94	20230511	19670	10.32	20230726	27800	-21.94	20230511	18550	16.98	20221013	1.51	N	006980	5000	154 억		23354	N	N	0	N	00	N
152	20230901	100156	57	100.00	KOSPI		음식료품	N	N	N	N		N	21750	-300	5	-1.36	75887900	3519	130.62	22000	22000	20800	28650	15450	22050	21493.20	0.76	0	407	22983	22516	21933	21466	20883	22225	21175	155	6600	5000	14990	50	1	3090000	672	530.49	0.38	12	0.11	41.00	57850.00	27800	20230511	-21.76	18550	20221013	17.25	27800	-21.76	20230511	19670	10.57	20230726	27800	-21.76	20230511	18550	17.25	20221013	1.51	N	006980	5000	154 억		23354	N	N	0	N	00	N
153	20230901	090155	57	100.00	KOSPI		음식료품	N	N	N	N		N	22000	-50	5	-0.23	12584750	571	21.20	22000	22000	22000	28650	15450	22050	22000.00	0.76	0	-1	22983	22516	21933	21466	20883	22225	21175	155	6600	5000	14990	50	1	3090000	680	536.59	0.38	12	0.02	41.00	57850.00	27800	20230511	-20.86	18550	20221013	18.60	27800	-20.86	20230511	19670	11.85	20230726	27800	-20.86	20230511	18550	18.60	20221013	1.51	N	006980	5000	154 억		23354	N	N	0	N	00	N