KissMeData/145990/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	160835	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44700	250	2	0.56	458845450	10363	102.50	43600	44750	43600	57700	31150	44450	44276.87	4.42	0	243	45550	45000	44350	43800	43150	45275	44075	516	13250	5000	32890	50	1	10313449	4610	6.92	0.36	12	0.10	6458.00	123934.00	53300	20230508	-16.14	34400	20221013	29.94	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	34400	29.94	20221013	0.38	N	145990	5000	515 억		455408	N	N	3	N	00	N
3	20230927	150844	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44700	250	2	0.56	430933150	9737	96.31	43600	44750	43600	57700	31150	44450	44257.28	4.42	0	-83	45550	45000	44350	43800	43150	45275	44075	516	13250	5000	32890	50	1	10313449	4610	6.92	0.36	12	0.09	6458.00	123934.00	53300	20230508	-16.14	34400	20221013	29.94	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	34400	29.94	20221013	0.38	N	145990	5000	515 억		455408	N	N	3	N	00	N
4	20230927	140845	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	-150	5	-0.34	337779050	7644	75.61	43600	44750	43600	57700	31150	44450	44188.78	4.42	0	-815	45550	45000	44350	43800	43150	45275	44075	516	13250	5000	32890	50	1	10313449	4569	6.86	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.89	34400	20221013	28.78	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	34400	28.78	20221013	0.38	N	145990	5000	515 억		455408	N	N	3	N	00	N
5	20230927	130832	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44350	-100	5	-0.22	288467150	6533	64.62	43600	44750	43600	57700	31150	44450	44155.39	4.42	0	-1025	45550	45000	44350	43800	43150	45275	44075	516	13250	5000	32890	50	1	10313449	4574	6.87	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.79	34400	20221013	28.92	53300	-16.79	20230508	38100	16.40	20230103	53300	-16.79	20230508	34400	28.92	20221013	0.38	N	145990	5000	515 억		455408	N	N	3	N	00	N
6	20230927	120832	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	100	2	0.22	273364250	6193	61.26	43600	44750	43600	57700	31150	44450	44140.84	4.42	0	-901	45550	45000	44350	43800	43150	45275	44075	516	13250	5000	32890	50	1	10313449	4595	6.90	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.38	N	145990	5000	515 억		455408	N	N	3	N	00	N
7	20230927	110842	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	-150	5	-0.34	241264550	5471	54.11	43600	44750	43600	57700	31150	44450	44098.80	4.42	0	-723	45550	45000	44350	43800	43150	45275	44075	516	13250	5000	32890	50	1	10313449	4569	6.86	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.89	34400	20221013	28.78	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	34400	28.78	20221013	0.38	N	145990	5000	515 억		455408	N	N	3	N	00	N
8	20230927	100834	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44150	-300	5	-0.67	185316450	4205	41.59	43600	44750	43600	57700	31150	44450	44070.50	4.42	0	-785	45550	45000	44350	43800	43150	45275	44075	516	13250	5000	32890	50	1	10313449	4553	6.84	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.17	34400	20221013	28.34	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	34400	28.34	20221013	0.38	N	145990	5000	515 억		455408	N	N	3	N	00	N
9	20230927	090849	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44700	250	2	0.56	74802300	1694	16.76	43600	44750	43600	57700	31150	44450	44157.20	4.42	0	-496	45550	45000	44350	43800	43150	45275	44075	516	13250	5000	32890	50	1	10313449	4610	6.92	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.14	34400	20221013	29.94	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	34400	29.94	20221013	0.38	N	145990	5000	515 억		455408	N	N	3	N	00	N
10	20230926	160832	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44450	0	3	0.00	445203000	10110	110.55	44400	44900	43700	57700	31150	44450	44032.73	4.43	0	-1557	45650	45050	44750	44150	43850	44900	44000	516	13250	5000	32890	50	1	10313449	4584	6.88	0.36	12	0.10	6458.00	123934.00	53300	20230508	-16.60	34400	20221013	29.22	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	34400	29.22	20221013	0.41	N	145990	5000	515 억		457113	N	N	3	N	00	N
11	20230926	150833	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43950	-500	5	-1.12	400867000	9110	99.62	44400	44900	43700	57700	31150	44450	44002.96	4.43	0	-1468	45650	45050	44750	44150	43850	44900	44000	516	13250	5000	32890	50	1	10313449	4533	6.81	0.35	12	0.09	6458.00	123934.00	53300	20230508	-17.54	34400	20221013	27.76	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	34400	27.76	20221013	0.41	N	145990	5000	515 억		457113	N	N	63	N	00	N
12	20230926	140827	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43800	-650	5	-1.46	283625800	6431	70.32	44400	44900	43800	57700	31150	44450	44102.91	4.43	0	-1787	45650	45050	44750	44150	43850	44900	44000	516	13250	5000	32890	50	1	10313449	4517	6.78	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.82	34400	20221013	27.33	53300	-17.82	20230508	38100	14.96	20230103	53300	-17.82	20230508	34400	27.33	20221013	0.41	N	145990	5000	515 억		457113	N	N	63	N	00	N
13	20230926	130830	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43900	-550	5	-1.24	211785300	4794	52.42	44400	44900	43850	57700	31150	44450	44177.16	4.43	0	-1163	45650	45050	44750	44150	43850	44900	44000	516	13250	5000	32890	50	1	10313449	4528	6.80	0.35	12	0.05	6458.00	123934.00	53300	20230508	-17.64	34400	20221013	27.62	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	34400	27.62	20221013	0.41	N	145990	5000	515 억		457113	N	N	63	N	00	N
14	20230926	120836	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44000	-450	5	-1.01	188297700	4260	46.58	44400	44900	43850	57700	31150	44450	44201.34	4.43	0	-1098	45650	45050	44750	44150	43850	44900	44000	516	13250	5000	32890	50	1	10313449	4538	6.81	0.36	12	0.04	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.41	N	145990	5000	515 억		457113	N	N	63	N	00	N
15	20230926	110833	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	-150	5	-0.34	88062700	1985	21.71	44400	44900	44150	57700	31150	44450	44364.08	4.43	0	-639	45650	45050	44750	44150	43850	44900	44000	516	13250	5000	32890	50	1	10313449	4569	6.86	0.36	12	0.02	6458.00	123934.00	53300	20230508	-16.89	34400	20221013	28.78	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	34400	28.78	20221013	0.41	N	145990	5000	515 억		457113	N	N	63	N	00	N
16	20230926	100832	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44400	-50	5	-0.11	66374150	1495	16.35	44400	44900	44150	57700	31150	44450	44397.42	4.43	0	-325	45650	45050	44750	44150	43850	44900	44000	516	13250	5000	32890	50	1	10313449	4579	6.88	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.70	34400	20221013	29.07	53300	-16.70	20230508	38100	16.54	20230103	53300	-16.70	20230508	34400	29.07	20221013	0.41	N	145990	5000	515 억		457113	N	N	63	N	00	N
17	20230926	090834	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44450	0	3	0.00	14230100	321	3.51	44400	44450	44150	57700	31150	44450	44330.53	4.43	0	7	45650	45050	44750	44150	43850	44900	44000	516	13250	5000	32890	50	1	10313449	4584	6.88	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.60	34400	20221013	29.22	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	34400	29.22	20221013	0.41	N	145990	5000	515 억		457113	N	N	63	N	00	N
18	20230925	160832	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44450	-500	5	-1.11	394330200	8818	49.11	44850	45350	44450	58400	31500	44950	44718.81	4.45	0	-2030	46150	45550	44900	44300	43650	45850	44600	516	13450	5000	33260	50	1	10313449	4584	6.88	0.36	12	0.09	6458.00	123934.00	53300	20230508	-16.60	34400	20221013	29.22	53300	-16.60	20230508	38100	16.67	20230103	53300	-16.60	20230508	34400	29.22	20221013	0.41	N	145990	5000	515 억		459452	N	N	63	N	00	N
19	20230925	150835	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44600	-350	5	-0.78	366320200	8188	45.60	44850	45350	44500	58400	31500	44950	44738.67	4.45	0	-2026	46150	45550	44900	44300	43650	45850	44600	516	13450	5000	33260	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	34400	20221013	29.65	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	34400	29.65	20221013	0.41	N	145990	5000	515 억		459452	N	N	45	N	00	N
20	20230925	140822	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44750	-200	5	-0.44	275822300	6159	34.30	44850	45350	44500	58400	31500	44950	44783.62	4.45	0	-1775	46150	45550	44900	44300	43650	45850	44600	516	13450	5000	33260	50	1	10313449	4615	6.93	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.04	34400	20221013	30.09	53300	-16.04	20230508	38100	17.45	20230103	53300	-16.04	20230508	34400	30.09	20221013	0.41	N	145990	5000	515 억		459452	N	N	45	N	00	N
21	20230925	130826	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	-400	5	-0.89	225555550	5035	28.04	44850	45350	44500	58400	31500	44950	44797.53	4.45	0	-1603	46150	45550	44900	44300	43650	45850	44600	516	13450	5000	33260	50	1	10313449	4595	6.90	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.41	N	145990	5000	515 억		459452	N	N	45	N	00	N
22	20230925	120831	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	-400	5	-0.89	220253900	4916	27.38	44850	45350	44500	58400	31500	44950	44803.48	4.45	0	-1509	46150	45550	44900	44300	43650	45850	44600	516	13450	5000	33260	50	1	10313449	4595	6.90	0.36	12	0.05	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.41	N	145990	5000	515 억		459452	N	N	45	N	00	N
23	20230925	110826	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44650	-300	5	-0.67	167481550	3731	20.78	44850	45350	44500	58400	31500	44950	44889.19	4.45	0	-1200	46150	45550	44900	44300	43650	45850	44600	516	13450	5000	33260	50	1	10313449	4605	6.91	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.23	34400	20221013	29.80	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	34400	29.80	20221013	0.41	N	145990	5000	515 억		459452	N	N	45	N	00	N
24	20230925	100830	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45100	150	2	0.33	68212300	1513	8.43	44850	45350	44850	58400	31500	44950	45084.14	4.45	0	-617	46150	45550	44900	44300	43650	45850	44600	516	13450	5000	33260	50	1	10313449	4651	6.98	0.36	12	0.01	6458.00	123934.00	53300	20230508	-15.38	34400	20221013	31.10	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	34400	31.10	20221013	0.41	N	145990	5000	515 억		459452	N	N	45	N	00	N
25	20230925	090826	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45000	50	2	0.11	12477950	278	1.55	44850	45000	44850	58400	31500	44950	44884.71	4.45	0	78	46150	45550	44900	44300	43650	45850	44600	516	13450	5000	33260	50	1	10313449	4641	6.97	0.36	12	0.00	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.41	N	145990	5000	515 억		459452	N	N	45	N	00	N
26	20230922	160857	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44950	-100	5	-0.22	804114100	17956	161.03	44850	45500	44250	58500	31550	45050	44780.75	4.44	0	1332	46116	45582	45266	44732	44416	45425	44575	516	13450	5000	33330	50	1	10313449	4636	6.96	0.36	12	0.17	6458.00	123934.00	53300	20230508	-15.67	34400	20221013	30.67	53300	-15.67	20230508	38100	17.98	20230103	53300	-15.67	20230508	34400	30.67	20221013	0.42	N	145990	5000	515 억		458128	N	N	45	N	00	N
27	20230922	150851	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44950	-100	5	-0.22	761310050	17006	152.51	44850	45500	44250	58500	31550	45050	44767.14	4.44	0	1038	46116	45582	45266	44732	44416	45425	44575	516	13450	5000	33330	50	1	10313449	4636	6.96	0.36	12	0.16	6458.00	123934.00	53300	20230508	-15.67	34400	20221013	30.67	53300	-15.67	20230508	38100	17.98	20230103	53300	-15.67	20230508	34400	30.67	20221013	0.42	N	145990	5000	515 억		458128	N	N	55	N	00	N
28	20230922	140851	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45200	150	2	0.33	715767350	15996	143.45	44850	45500	44250	58500	31550	45050	44746.65	4.44	0	1070	46116	45582	45266	44732	44416	45425	44575	516	13450	5000	33330	50	1	10313449	4662	7.00	0.36	12	0.16	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.42	N	145990	5000	515 억		458128	N	N	55	N	00	N
29	20230922	130758	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45200	150	2	0.33	694722150	15530	139.27	44850	45500	44250	58500	31550	45050	44734.20	4.44	0	1155	46116	45582	45266	44732	44416	45425	44575	516	13450	5000	33330	50	1	10313449	4662	7.00	0.36	12	0.15	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.42	N	145990	5000	515 억		458128	N	N	55	N	00	N
30	20230922	120756	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45350	300	2	0.67	579366900	12962	116.24	44850	45500	44250	58500	31550	45050	44697.34	4.44	0	729	46116	45582	45266	44732	44416	45425	44575	516	13450	5000	33330	50	1	10313449	4677	7.02	0.37	12	0.13	6458.00	123934.00	53300	20230508	-14.92	34400	20221013	31.83	53300	-14.92	20230508	38100	19.03	20230103	53300	-14.92	20230508	34400	31.83	20221013	0.42	N	145990	5000	515 억		458128	N	N	55	N	00	N
31	20230922	110753	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45300	250	2	0.55	524449950	11753	105.40	44850	45300	44250	58500	31550	45050	44622.65	4.44	0	961	46116	45582	45266	44732	44416	45425	44575	516	13450	5000	33330	50	1	10313449	4672	7.01	0.37	12	0.11	6458.00	123934.00	53300	20230508	-15.01	34400	20221013	31.69	53300	-15.01	20230508	38100	18.90	20230103	53300	-15.01	20230508	34400	31.69	20221013	0.42	N	145990	5000	515 억		458128	N	N	55	N	00	N
32	20230922	100753	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44600	-450	5	-1.00	378739900	8519	76.40	44850	44900	44250	58500	31550	45050	44458.26	4.44	0	733	46116	45582	45266	44732	44416	45425	44575	516	13450	5000	33330	50	1	10313449	4600	6.91	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.32	34400	20221013	29.65	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	34400	29.65	20221013	0.42	N	145990	5000	515 억		458128	N	N	55	N	00	N
33	20230922	090749	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44350	-700	5	-1.55	126051900	2829	25.37	44850	44850	44350	58500	31550	45050	44557.05	4.44	0	-1090	46116	45582	45266	44732	44416	45425	44575	516	13450	5000	33330	50	1	10313449	4574	6.87	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.79	34400	20221013	28.92	53300	-16.79	20230508	38100	16.40	20230103	53300	-16.79	20230508	34400	28.92	20221013	0.42	N	145990	5000	515 억		458128	N	N	55	N	00	N
34	20230921	160756	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45050	-850	5	-1.85	503335400	11149	124.42	45500	45800	44950	59600	32150	45900	45146.24	4.43	0	653	46433	46166	45783	45516	45133	46300	45650	516	13700	5000	33960	50	1	10313449	4646	6.98	0.36	12	0.11	6458.00	123934.00	53300	20230508	-15.48	34400	20221013	30.96	53300	-15.48	20230508	38100	18.24	20230103	53300	-15.48	20230508	34400	30.96	20221013	0.42	N	145990	5000	515 억		457339	N	N	55	N	00	N
35	20230921	150744	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45100	-800	5	-1.74	484672950	10735	119.80	45500	45800	44950	59600	32150	45900	45148.85	4.43	0	546	46433	46166	45783	45516	45133	46300	45650	516	13700	5000	33960	50	1	10313449	4651	6.98	0.36	12	0.10	6458.00	123934.00	53300	20230508	-15.38	34400	20221013	31.10	53300	-15.38	20230508	38100	18.37	20230103	53300	-15.38	20230508	34400	31.10	20221013	0.42	N	145990	5000	515 억		457339	N	N	15	N	00	N
36	20230921	140751	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45000	-900	5	-1.96	398516500	8823	98.46	45500	45800	44950	59600	32150	45900	45167.91	4.43	0	49	46433	46166	45783	45516	45133	46300	45650	516	13700	5000	33960	50	1	10313449	4641	6.97	0.36	12	0.09	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.42	N	145990	5000	515 억		457339	N	N	15	N	00	N
37	20230921	130744	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45050	-850	5	-1.85	368350350	8153	90.98	45500	45800	45000	59600	32150	45900	45179.73	4.43	0	-216	46433	46166	45783	45516	45133	46300	45650	516	13700	5000	33960	50	1	10313449	4646	6.98	0.36	12	0.08	6458.00	123934.00	53300	20230508	-15.48	34400	20221013	30.96	53300	-15.48	20230508	38100	18.24	20230103	53300	-15.48	20230508	34400	30.96	20221013	0.42	N	145990	5000	515 억		457339	N	N	15	N	00	N
38	20230921	120737	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45200	-700	5	-1.53	178612350	3939	43.96	45500	45800	45100	59600	32150	45900	45344.59	4.43	0	-458	46433	46166	45783	45516	45133	46300	45650	516	13700	5000	33960	50	1	10313449	4662	7.00	0.36	12	0.04	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.42	N	145990	5000	515 억		457339	N	N	15	N	00	N
39	20230921	110757	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45300	-600	5	-1.31	126128900	2778	31.00	45500	45800	45200	59600	32150	45900	45402.77	4.43	0	-216	46433	46166	45783	45516	45133	46300	45650	516	13700	5000	33960	50	1	10313449	4672	7.01	0.37	12	0.03	6458.00	123934.00	53300	20230508	-15.01	34400	20221013	31.69	53300	-15.01	20230508	38100	18.90	20230103	53300	-15.01	20230508	34400	31.69	20221013	0.42	N	145990	5000	515 억		457339	N	N	15	N	00	N
40	20230921	100741	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45500	-400	5	-0.87	106081000	2336	26.07	45500	45800	45200	59600	32150	45900	45411.39	4.43	0	-240	46433	46166	45783	45516	45133	46300	45650	516	13700	5000	33960	50	1	10313449	4693	7.05	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.63	34400	20221013	32.27	53300	-14.63	20230508	38100	19.42	20230103	53300	-14.63	20230508	34400	32.27	20221013	0.42	N	145990	5000	515 억		457339	N	N	15	N	00	N
41	20230921	090747	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45250	-650	5	-1.42	16330200	360	4.02	45500	45500	45250	59600	32150	45900	45361.67	4.43	0	-175	46433	46166	45783	45516	45133	46300	45650	516	13700	5000	33960	50	1	10313449	4667	7.01	0.37	12	0.00	6458.00	123934.00	53300	20230508	-15.10	34400	20221013	31.54	53300	-15.10	20230508	38100	18.77	20230103	53300	-15.10	20230508	34400	31.54	20221013	0.42	N	145990	5000	515 억		457339	N	N	15	N	00	N
42	20230920	160750	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45900	-100	5	-0.22	408828400	8958	64.99	45750	46050	45400	59800	32200	46000	45638.36	4.44	0	-870	47200	46600	46100	45500	45000	46350	45250	516	13800	5000	34040	50	1	10313449	4734	7.11	0.37	12	0.09	6458.00	123934.00	53300	20230508	-13.88	34400	20221013	33.43	53300	-13.88	20230508	38100	20.47	20230103	53300	-13.88	20230508	34400	33.43	20221013	0.43	N	145990	5000	515 억		458422	N	N	15	N	00	N
43	20230920	150730	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45950	-50	5	-0.11	373844800	8195	59.46	45750	46050	45400	59800	32200	46000	45618.65	4.44	0	-632	47200	46600	46100	45500	45000	46350	45250	516	13800	5000	34040	50	1	10313449	4739	7.12	0.37	12	0.08	6458.00	123934.00	53300	20230508	-13.79	34400	20221013	33.58	53300	-13.79	20230508	38100	20.60	20230103	53300	-13.79	20230508	34400	33.58	20221013	0.43	N	145990	5000	515 억		458422	N	N	31	N	00	N
44	20230920	140741	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45700	-300	5	-0.65	355630650	7798	56.58	45750	46050	45400	59800	32200	46000	45605.37	4.44	0	-718	47200	46600	46100	45500	45000	46350	45250	516	13800	5000	34040	50	1	10313449	4713	7.08	0.37	12	0.08	6458.00	123934.00	53300	20230508	-14.26	34400	20221013	32.85	53300	-14.26	20230508	38100	19.95	20230103	53300	-14.26	20230508	34400	32.85	20221013	0.43	N	145990	5000	515 억		458422	N	N	31	N	00	N
45	20230920	130736	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45650	-350	5	-0.76	337433850	7400	53.69	45750	46050	45400	59800	32200	46000	45599.17	4.44	0	-670	47200	46600	46100	45500	45000	46350	45250	516	13800	5000	34040	50	1	10313449	4708	7.07	0.37	12	0.07	6458.00	123934.00	53300	20230508	-14.35	34400	20221013	32.70	53300	-14.35	20230508	38100	19.82	20230103	53300	-14.35	20230508	34400	32.70	20221013	0.43	N	145990	5000	515 억		458422	N	N	31	N	00	N
46	20230920	120734	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45750	-250	5	-0.54	322806800	7080	51.37	45750	46050	45400	59800	32200	46000	45594.18	4.44	0	-571	47200	46600	46100	45500	45000	46350	45250	516	13800	5000	34040	50	1	10313449	4718	7.08	0.37	12	0.07	6458.00	123934.00	53300	20230508	-14.17	34400	20221013	32.99	53300	-14.17	20230508	38100	20.08	20230103	53300	-14.17	20230508	34400	32.99	20221013	0.43	N	145990	5000	515 억		458422	N	N	31	N	00	N
47	20230920	110743	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45450	-550	5	-1.20	218892300	4800	34.83	45750	46050	45400	59800	32200	46000	45602.56	4.44	0	-651	47200	46600	46100	45500	45000	46350	45250	516	13800	5000	34040	50	1	10313449	4687	7.04	0.37	12	0.05	6458.00	123934.00	53300	20230508	-14.73	34400	20221013	32.12	53300	-14.73	20230508	38100	19.29	20230103	53300	-14.73	20230508	34400	32.12	20221013	0.43	N	145990	5000	515 억		458422	N	N	31	N	00	N
48	20230920	100727	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45700	-300	5	-0.65	84415950	1846	13.39	45750	46050	45550	59800	32200	46000	45729.12	4.44	0	-249	47200	46600	46100	45500	45000	46350	45250	516	13800	5000	34040	50	1	10313449	4713	7.08	0.37	12	0.02	6458.00	123934.00	53300	20230508	-14.26	34400	20221013	32.85	53300	-14.26	20230508	38100	19.95	20230103	53300	-14.26	20230508	34400	32.85	20221013	0.43	N	145990	5000	515 억		458422	N	N	31	N	00	N
49	20230920	090736	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45950	-50	5	-0.11	13829350	301	2.18	45750	46050	45750	59800	32200	46000	45944.68	4.44	0	-183	47200	46600	46100	45500	45000	46350	45250	516	13800	5000	34040	50	1	10313449	4739	7.12	0.37	12	0.00	6458.00	123934.00	53300	20230508	-13.79	34400	20221013	33.58	53300	-13.79	20230508	38100	20.60	20230103	53300	-13.79	20230508	34400	33.58	20221013	0.43	N	145990	5000	515 억		458422	N	N	31	N	00	N
50	20230919	160733	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46000	0	3	0.00	634433650	13776	73.22	46300	46700	45600	59800	32200	46000	46053.55	4.45	0	-1159	47700	46850	46400	45550	45100	46625	45325	516	13800	5000	34040	50	1	10313449	4744	7.12	0.37	12	0.13	6458.00	123934.00	53300	20230508	-13.70	34400	20221013	33.72	53300	-13.70	20230508	38100	20.73	20230103	53300	-13.70	20230508	34400	33.72	20221013	0.44	N	145990	5000	515 억		459148	N	N	31	N	00	N
51	20230919	150736	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46000	0	3	0.00	513149800	11131	59.16	46300	46700	45750	59800	32200	46000	46100.96	4.45	0	-1229	47700	46850	46400	45550	45100	46625	45325	516	13800	5000	34040	50	1	10313449	4744	7.12	0.37	12	0.11	6458.00	123934.00	53300	20230508	-13.70	34400	20221013	33.72	53300	-13.70	20230508	38100	20.73	20230103	53300	-13.70	20230508	34400	33.72	20221013	0.44	N	145990	5000	515 억		459148	N	N	34	N	00	N
52	20230919	140734	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46150	150	2	0.33	407560700	8834	46.95	46300	46700	45750	59800	32200	46000	46135.47	4.45	0	-1549	47700	46850	46400	45550	45100	46625	45325	516	13800	5000	34040	50	1	10313449	4760	7.15	0.37	12	0.09	6458.00	123934.00	53300	20230508	-13.41	34400	20221013	34.16	53300	-13.41	20230508	38100	21.13	20230103	53300	-13.41	20230508	34400	34.16	20221013	0.44	N	145990	5000	515 억		459148	N	N	34	N	00	N
53	20230919	130721	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46100	100	2	0.22	333111600	7215	38.35	46300	46700	45750	59800	32200	46000	46169.31	4.45	0	-1903	47700	46850	46400	45550	45100	46625	45325	516	13800	5000	34040	50	1	10313449	4754	7.14	0.37	12	0.07	6458.00	123934.00	53300	20230508	-13.51	34400	20221013	34.01	53300	-13.51	20230508	38100	21.00	20230103	53300	-13.51	20230508	34400	34.01	20221013	0.44	N	145990	5000	515 억		459148	N	N	34	N	00	N
54	20230919	120738	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46450	450	2	0.98	269967450	5847	31.08	46300	46700	45750	59800	32200	46000	46171.96	4.45	0	-1615	47700	46850	46400	45550	45100	46625	45325	516	13800	5000	34040	50	1	10313449	4791	7.19	0.37	12	0.06	6458.00	123934.00	53300	20230508	-12.85	34400	20221013	35.03	53300	-12.85	20230508	38100	21.92	20230103	53300	-12.85	20230508	34400	35.03	20221013	0.44	N	145990	5000	515 억		459148	N	N	34	N	00	N
55	20230919	110740	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46400	400	2	0.87	215862800	4682	24.89	46300	46500	45750	59800	32200	46000	46104.83	4.45	0	-1319	47700	46850	46400	45550	45100	46625	45325	516	13800	5000	34040	50	1	10313449	4785	7.18	0.37	12	0.05	6458.00	123934.00	53300	20230508	-12.95	34400	20221013	34.88	53300	-12.95	20230508	38100	21.78	20230103	53300	-12.95	20230508	34400	34.88	20221013	0.44	N	145990	5000	515 억		459148	N	N	34	N	00	N
56	20230919	100733	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46100	100	2	0.22	136854500	2977	15.82	46300	46300	45750	59800	32200	46000	45970.61	4.45	0	-933	47700	46850	46400	45550	45100	46625	45325	516	13800	5000	34040	50	1	10313449	4754	7.14	0.37	12	0.03	6458.00	123934.00	53300	20230508	-13.51	34400	20221013	34.01	53300	-13.51	20230508	38100	21.00	20230103	53300	-13.51	20230508	34400	34.01	20221013	0.44	N	145990	5000	515 억		459148	N	N	34	N	00	N
57	20230919	090730	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45800	-200	5	-0.43	43302500	942	5.01	46300	46300	45750	59800	32200	46000	45968.68	4.45	0	-294	47700	46850	46400	45550	45100	46625	45325	516	13800	5000	34040	50	1	10313449	4724	7.09	0.37	12	0.01	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.44	N	145990	5000	515 억		459148	N	N	34	N	00	N
58	20230918	160733	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46000	-1250	5	-2.65	866292500	18689	35.03	47200	47250	45950	61400	33100	47250	46343.78	4.49	0	-2972	49183	48216	47333	46366	45483	48700	46850	516	14150	5000	34960	50	1	10313449	4744	7.12	0.37	12	0.18	6458.00	123934.00	53300	20230508	-13.70	34400	20221013	33.72	53300	-13.70	20230508	38100	20.73	20230103	53300	-13.70	20230508	34400	33.72	20221013	0.46	N	145990	5000	515 억		462767	N	N	34	N	00	N
59	20230918	150731	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45950	-1300	5	-2.75	829402200	17887	33.53	47200	47250	45950	61400	33100	47250	46359.03	4.49	0	-2494	49183	48216	47333	46366	45483	48700	46850	516	14150	5000	34960	50	1	10313449	4739	7.12	0.37	12	0.17	6458.00	123934.00	53300	20230508	-13.79	34400	20221013	33.58	53300	-13.79	20230508	38100	20.60	20230103	53300	-13.79	20230508	34400	33.58	20221013	0.46	N	145990	5000	515 억		462767	N	N	44	N	00	N
60	20230918	140750	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46200	-1050	5	-2.22	610732200	13135	24.62	47200	47250	46100	61400	33100	47250	46484.90	4.49	0	-2268	49183	48216	47333	46366	45483	48700	46850	516	14150	5000	34960	50	1	10313449	4765	7.15	0.37	12	0.13	6458.00	123934.00	53300	20230508	-13.32	34400	20221013	34.30	53300	-13.32	20230508	38100	21.26	20230103	53300	-13.32	20230508	34400	34.30	20221013	0.46	N	145990	5000	515 억		462767	N	N	44	N	00	N
61	20230918	130732	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46100	-1150	5	-2.43	561246950	12062	22.61	47200	47250	46100	61400	33100	47250	46518.04	4.49	0	-2163	49183	48216	47333	46366	45483	48700	46850	516	14150	5000	34960	50	1	10313449	4754	7.14	0.37	12	0.12	6458.00	123934.00	53300	20230508	-13.51	34400	20221013	34.01	53300	-13.51	20230508	38100	21.00	20230103	53300	-13.51	20230508	34400	34.01	20221013	0.46	N	145990	5000	515 억		462767	N	N	44	N	00	N
62	20230918	120735	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46400	-850	5	-1.80	431545400	9258	17.35	47200	47250	46300	61400	33100	47250	46599.18	4.49	0	-395	49183	48216	47333	46366	45483	48700	46850	516	14150	5000	34960	50	1	10313449	4785	7.18	0.37	12	0.09	6458.00	123934.00	53300	20230508	-12.95	34400	20221013	34.88	53300	-12.95	20230508	38100	21.78	20230103	53300	-12.95	20230508	34400	34.88	20221013	0.46	N	145990	5000	515 억		462767	N	N	44	N	00	N
63	20230918	110724	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46350	-900	5	-1.90	370818700	7949	14.90	47200	47250	46300	61400	33100	47250	46634.24	4.49	0	-523	49183	48216	47333	46366	45483	48700	46850	516	14150	5000	34960	50	1	10313449	4780	7.18	0.37	12	0.08	6458.00	123934.00	53300	20230508	-13.04	34400	20221013	34.74	53300	-13.04	20230508	38100	21.65	20230103	53300	-13.04	20230508	34400	34.74	20221013	0.46	N	145990	5000	515 억		462767	N	N	44	N	00	N
64	20230918	100720	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46500	-750	5	-1.59	257453250	5507	10.32	47200	47250	46450	61400	33100	47250	46731.35	4.49	0	-591	49183	48216	47333	46366	45483	48700	46850	516	14150	5000	34960	50	1	10313449	4796	7.20	0.38	12	0.05	6458.00	123934.00	53300	20230508	-12.76	34400	20221013	35.17	53300	-12.76	20230508	38100	22.05	20230103	53300	-12.76	20230508	34400	35.17	20221013	0.46	N	145990	5000	515 억		462767	N	N	44	N	00	N
65	20230918	090723	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46750	-500	5	-1.06	67292450	1432	2.68	47200	47250	46650	61400	33100	47250	46950.04	4.49	0	-40	49183	48216	47333	46366	45483	48700	46850	516	14150	5000	34960	50	1	10313449	4822	7.24	0.38	12	0.01	6458.00	123934.00	53300	20230508	-12.29	34400	20221013	35.90	53300	-12.29	20230508	38100	22.70	20230103	53300	-12.29	20230508	34400	35.90	20221013	0.46	N	145990	5000	515 억		462767	N	N	44	N	00	N
66	20230915	160728	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	47250	750	2	1.61	2522810500	53053	165.03	46500	48300	46450	60400	32550	46500	47553.22	4.40	0	8192	47400	46950	46500	46050	45600	46725	45825	516	13900	5000	34410	50	1	10313449	4873	7.32	0.38	12	0.51	6458.00	123934.00	53300	20230508	-11.35	34400	20221013	37.35	53300	-11.35	20230508	38100	24.02	20230103	53300	-11.35	20230508	34400	37.35	20221013	0.44	N	145990	5000	515 억		453319	N	N	44	N	00	N
67	20230915	150729	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	47350	850	2	1.83	2474742400	52036	161.86	46500	48300	46450	60400	32550	46500	47558.28	4.40	0	8236	47400	46950	46500	46050	45600	46725	45825	516	13900	5000	34410	50	1	10313449	4883	7.33	0.38	12	0.50	6458.00	123934.00	53300	20230508	-11.16	34400	20221013	37.65	53300	-11.16	20230508	38100	24.28	20230103	53300	-11.16	20230508	34400	37.65	20221013	0.44	N	145990	5000	515 억		453319	N	N	23	N	00	N
68	20230915	140727	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	47500	1000	2	2.15	2300442200	48359	150.43	46500	48300	46450	60400	32550	46500	47570.09	4.40	0	9620	47400	46950	46500	46050	45600	46725	45825	516	13900	5000	34410	50	1	10313449	4899	7.36	0.38	12	0.47	6458.00	123934.00	53300	20230508	-10.88	34400	20221013	38.08	53300	-10.88	20230508	38100	24.67	20230103	53300	-10.88	20230508	34400	38.08	20221013	0.44	N	145990	5000	515 억		453319	N	N	23	N	00	N
69	20230915	130722	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	47450	950	2	2.04	2175940700	45734	142.26	46500	48300	46450	60400	32550	46500	47578.18	4.40	0	9798	47400	46950	46500	46050	45600	46725	45825	516	13900	5000	34410	50	1	10313449	4894	7.35	0.38	12	0.44	6458.00	123934.00	53300	20230508	-10.98	34400	20221013	37.94	53300	-10.98	20230508	38100	24.54	20230103	53300	-10.98	20230508	34400	37.94	20221013	0.44	N	145990	5000	515 억		453319	N	N	23	N	00	N
70	20230915	120730	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	47650	1150	2	2.47	2018649200	42426	131.97	46500	48300	46450	60400	32550	46500	47580.47	4.40	0	9655	47400	46950	46500	46050	45600	46725	45825	516	13900	5000	34410	50	1	10313449	4914	7.38	0.38	12	0.41	6458.00	123934.00	53300	20230508	-10.60	34400	20221013	38.52	53300	-10.60	20230508	38100	25.07	20230103	53300	-10.60	20230508	34400	38.52	20221013	0.44	N	145990	5000	515 억		453319	N	N	23	N	00	N
71	20230915	110736	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	48050	1550	2	3.33	1720965550	36200	112.60	46500	48300	46450	60400	32550	46500	47540.48	4.40	0	10312	47400	46950	46500	46050	45600	46725	45825	516	13900	5000	34410	50	1	10313449	4956	7.44	0.39	12	0.35	6458.00	123934.00	53300	20230508	-9.85	34400	20221013	39.68	53300	-9.85	20230508	38100	26.12	20230103	53300	-9.85	20230508	34400	39.68	20221013	0.44	N	145990	5000	515 억		453319	N	N	23	N	00	N
72	20230915	100732	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	47150	650	2	1.40	435936100	9297	28.92	46500	47150	46450	60400	32550	46500	46889.98	4.40	0	1974	47400	46950	46500	46050	45600	46725	45825	516	13900	5000	34410	50	1	10313449	4863	7.30	0.38	12	0.09	6458.00	123934.00	53300	20230508	-11.54	34400	20221013	37.06	53300	-11.54	20230508	38100	23.75	20230103	53300	-11.54	20230508	34400	37.06	20221013	0.44	N	145990	5000	515 억		453319	N	N	23	N	00	N
73	20230915	090722	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46600	100	2	0.22	55197200	1185	3.69	46500	46850	46450	60400	32550	46500	46579.92	4.40	0	331	47400	46950	46500	46050	45600	46725	45825	516	13900	5000	34410	50	1	10313449	4806	7.22	0.38	12	0.01	6458.00	123934.00	53300	20230508	-12.57	34400	20221013	35.47	53300	-12.57	20230508	38100	22.31	20230103	53300	-12.57	20230508	34400	35.47	20221013	0.44	N	145990	5000	515 억		453319	N	N	23	N	00	N
74	20230914	160731	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46500	400	2	0.87	1488468800	32059	44.55	46950	46950	46050	59900	32300	46100	46428.95	4.40	0	-328	47800	46950	46150	45300	44500	47375	45725	516	13800	5000	34110	50	1	10313449	4796	7.20	0.38	12	0.31	6458.00	123934.00	53300	20230508	-12.76	34400	20221013	35.17	53300	-12.76	20230508	38100	22.05	20230103	53300	-12.76	20230508	34400	35.17	20221013	0.44	N	145990	5000	515 억		453866	N	N	23	N	00	N
75	20230914	150711	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46550	450	2	0.98	1394853700	30046	41.75	46950	46950	46050	59900	32300	46100	46423.94	4.40	0	-26	47800	46950	46150	45300	44500	47375	45725	516	13800	5000	34110	50	1	10313449	4801	7.21	0.38	12	0.29	6458.00	123934.00	53300	20230508	-12.66	34400	20221013	35.32	53300	-12.66	20230508	38100	22.18	20230103	53300	-12.66	20230508	34400	35.32	20221013	0.44	N	145990	5000	515 억		453866	N	N	78	N	00	N
76	20230914	140723	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46300	200	2	0.43	1173976800	25293	35.15	46950	46950	46050	59900	32300	46100	46415.09	4.40	0	-619	47800	46950	46150	45300	44500	47375	45725	516	13800	5000	34110	50	1	10313449	4775	7.17	0.37	12	0.25	6458.00	123934.00	53300	20230508	-13.13	34400	20221013	34.59	53300	-13.13	20230508	38100	21.52	20230103	53300	-13.13	20230508	34400	34.59	20221013	0.44	N	145990	5000	515 억		453866	N	N	78	N	00	N
77	20230914	130708	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46300	200	2	0.43	1014737350	21850	30.36	46950	46950	46050	59900	32300	46100	46441.07	4.40	0	-477	47800	46950	46150	45300	44500	47375	45725	516	13800	5000	34110	50	1	10313449	4775	7.17	0.37	12	0.21	6458.00	123934.00	53300	20230508	-13.13	34400	20221013	34.59	53300	-13.13	20230508	38100	21.52	20230103	53300	-13.13	20230508	34400	34.59	20221013	0.44	N	145990	5000	515 억		453866	N	N	78	N	00	N
78	20230914	120718	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46500	400	2	0.87	957715150	20620	28.65	46950	46950	46050	59900	32300	46100	46445.93	4.40	0	-455	47800	46950	46150	45300	44500	47375	45725	516	13800	5000	34110	50	1	10313449	4796	7.20	0.38	12	0.20	6458.00	123934.00	53300	20230508	-12.76	34400	20221013	35.17	53300	-12.76	20230508	38100	22.05	20230103	53300	-12.76	20230508	34400	35.17	20221013	0.44	N	145990	5000	515 억		453866	N	N	78	N	00	N
79	20230914	110712	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46550	450	2	0.98	851599850	18336	25.48	46950	46950	46050	59900	32300	46100	46444.15	4.40	0	-351	47800	46950	46150	45300	44500	47375	45725	516	13800	5000	34110	50	1	10313449	4801	7.21	0.38	12	0.18	6458.00	123934.00	53300	20230508	-12.66	34400	20221013	35.32	53300	-12.66	20230508	38100	22.18	20230103	53300	-12.66	20230508	34400	35.32	20221013	0.44	N	145990	5000	515 억		453866	N	N	78	N	00	N
80	20230914	100706	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46300	200	2	0.43	721923350	15542	21.60	46950	46950	46050	59900	32300	46100	46449.84	4.40	0	-1019	47800	46950	46150	45300	44500	47375	45725	516	13800	5000	34110	50	1	10313449	4775	7.17	0.37	12	0.15	6458.00	123934.00	53300	20230508	-13.13	34400	20221013	34.59	53300	-13.13	20230508	38100	21.52	20230103	53300	-13.13	20230508	34400	34.59	20221013	0.44	N	145990	5000	515 억		453866	N	N	78	N	00	N
81	20230914	090719	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46550	450	2	0.98	303009450	6501	9.03	46950	46950	46400	59900	32300	46100	46609.67	4.40	0	-506	47800	46950	46150	45300	44500	47375	45725	516	13800	5000	34110	50	1	10313449	4801	7.21	0.38	12	0.06	6458.00	123934.00	53300	20230508	-12.66	34400	20221013	35.32	53300	-12.66	20230508	38100	22.18	20230103	53300	-12.66	20230508	34400	35.32	20221013	0.44	N	145990	5000	515 억		453866	N	N	78	N	00	N
82	20230913	160723	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46100	250	2	0.55	3293376350	71410	320.93	45550	47000	45350	59600	32100	45850	46119.31	4.52	0	699	47416	46632	46066	45282	44716	47025	45675	516	13750	5000	33920	50	1	10313449	4754	7.14	0.37	12	0.69	6458.00	123934.00	53300	20230508	-13.51	34400	20221013	34.01	53300	-13.51	20230508	38100	21.00	20230103	53300	-13.51	20230508	34400	34.01	20221013	0.50	N	145990	5000	515 억		466142	N	N	78	N	00	N
83	20230913	150717	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46400	550	2	1.20	3160460350	68532	308.00	45550	47000	45350	59600	32100	45850	46116.57	4.52	0	859	47416	46632	46066	45282	44716	47025	45675	516	13750	5000	33920	50	1	10313449	4785	7.18	0.37	12	0.66	6458.00	123934.00	53300	20230508	-12.95	34400	20221013	34.88	53300	-12.95	20230508	38100	21.78	20230103	53300	-12.95	20230508	34400	34.88	20221013	0.50	N	145990	5000	515 억		466142	N	N	1	N	00	N
84	20230913	140723	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45900	50	2	0.11	2694767700	58442	262.65	45550	47000	45350	59600	32100	45850	46110.13	4.52	0	1023	47416	46632	46066	45282	44716	47025	45675	516	13750	5000	33920	50	1	10313449	4734	7.11	0.37	12	0.57	6458.00	123934.00	53300	20230508	-13.88	34400	20221013	33.43	53300	-13.88	20230508	38100	20.47	20230103	53300	-13.88	20230508	34400	33.43	20221013	0.50	N	145990	5000	515 억		466142	N	N	1	N	00	N
85	20230913	130701	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45850	0	3	0.00	2422265800	52491	235.90	45550	47000	45350	59600	32100	45850	46146.31	4.52	0	898	47416	46632	46066	45282	44716	47025	45675	516	13750	5000	33920	50	1	10313449	4729	7.10	0.37	12	0.51	6458.00	123934.00	53300	20230508	-13.98	34400	20221013	33.28	53300	-13.98	20230508	38100	20.34	20230103	53300	-13.98	20230508	34400	33.28	20221013	0.50	N	145990	5000	515 억		466142	N	N	1	N	00	N
86	20230913	120720	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46650	800	2	1.74	1645179100	35740	160.62	45550	47000	45350	59600	32100	45850	46031.88	4.52	0	286	47416	46632	46066	45282	44716	47025	45675	516	13750	5000	33920	50	1	10313449	4811	7.22	0.38	12	0.35	6458.00	123934.00	53300	20230508	-12.48	34400	20221013	35.61	53300	-12.48	20230508	38100	22.44	20230103	53300	-12.48	20230508	34400	35.61	20221013	0.50	N	145990	5000	515 억		466142	N	N	1	N	00	N
87	20230913	110719	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45600	-250	5	-0.55	888724200	19407	87.22	45550	46300	45350	59600	32100	45850	45794.00	4.52	0	-1379	47416	46632	46066	45282	44716	47025	45675	516	13750	5000	33920	50	1	10313449	4703	7.06	0.37	12	0.19	6458.00	123934.00	53300	20230508	-14.45	34400	20221013	32.56	53300	-14.45	20230508	38100	19.69	20230103	53300	-14.45	20230508	34400	32.56	20221013	0.50	N	145990	5000	515 억		466142	N	N	1	N	00	N
88	20230913	100712	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46000	150	2	0.33	473792750	10316	46.36	45550	46300	45550	59600	32100	45850	45927.96	4.52	0	-1402	47416	46632	46066	45282	44716	47025	45675	516	13750	5000	33920	50	1	10313449	4744	7.12	0.37	12	0.10	6458.00	123934.00	53300	20230508	-13.70	34400	20221013	33.72	53300	-13.70	20230508	38100	20.73	20230103	53300	-13.70	20230508	34400	33.72	20221013	0.50	N	145990	5000	515 억		466142	N	N	1	N	00	N
89	20230913	090705	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46050	200	2	0.44	72206700	1571	7.06	45550	46100	45550	59600	32100	45850	45962.32	4.52	0	-424	47416	46632	46066	45282	44716	47025	45675	516	13750	5000	33920	50	1	10313449	4749	7.13	0.37	12	0.02	6458.00	123934.00	53300	20230508	-13.60	34400	20221013	33.87	53300	-13.60	20230508	38100	20.87	20230103	53300	-13.60	20230508	34400	33.87	20221013	0.50	N	145990	5000	515 억		466142	N	N	1	N	00	N
90	20230912	160701	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45850	550	2	1.21	1018167850	22149	70.42	45800	46850	45500	58800	31750	45300	45969.26	4.54	0	-1396	47033	46166	45733	44866	44433	45950	44650	516	13500	5000	33520	50	1	10313449	4729	7.10	0.37	12	0.21	6458.00	123934.00	53300	20230508	-13.98	34400	20221013	33.28	53300	-13.98	20230508	38100	20.34	20230103	53300	-13.98	20230508	34400	33.28	20221013	0.47	N	145990	5000	515 억		468640	N	N	1	N	00	N
91	20230912	150710	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45800	500	2	1.10	972832250	21158	67.27	45800	46850	45500	58800	31750	45300	45979.40	4.54	0	-1351	47033	46166	45733	44866	44433	45950	44650	516	13500	5000	33520	50	1	10313449	4724	7.09	0.37	12	0.21	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.47	N	145990	5000	515 억		468640	N	N	9	N	00	N
92	20230912	140707	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45750	450	2	0.99	868264900	18875	60.01	45800	46850	45500	58800	31750	45300	46000.79	4.54	0	-988	47033	46166	45733	44866	44433	45950	44650	516	13500	5000	33520	50	1	10313449	4718	7.08	0.37	12	0.18	6458.00	123934.00	53300	20230508	-14.17	34400	20221013	32.99	53300	-14.17	20230508	38100	20.08	20230103	53300	-14.17	20230508	34400	32.99	20221013	0.47	N	145990	5000	515 억		468640	N	N	9	N	00	N
93	20230912	130700	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45800	500	2	1.10	750058600	16285	51.78	45800	46850	45550	58800	31750	45300	46058.25	4.54	0	-302	47033	46166	45733	44866	44433	45950	44650	516	13500	5000	33520	50	1	10313449	4724	7.09	0.37	12	0.16	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.47	N	145990	5000	515 억		468640	N	N	9	N	00	N
94	20230912	120657	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46050	750	2	1.66	677370350	14703	46.75	45800	46850	45550	58800	31750	45300	46070.21	4.54	0	571	47033	46166	45733	44866	44433	45950	44650	516	13500	5000	33520	50	1	10313449	4749	7.13	0.37	12	0.14	6458.00	123934.00	53300	20230508	-13.60	34400	20221013	33.87	53300	-13.60	20230508	38100	20.87	20230103	53300	-13.60	20230508	34400	33.87	20221013	0.47	N	145990	5000	515 억		468640	N	N	9	N	00	N
95	20230912	110704	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45750	450	2	0.99	597600750	12968	41.23	45800	46850	45550	58800	31750	45300	46082.72	4.54	0	968	47033	46166	45733	44866	44433	45950	44650	516	13500	5000	33520	50	1	10313449	4718	7.08	0.37	12	0.13	6458.00	123934.00	53300	20230508	-14.17	34400	20221013	32.99	53300	-14.17	20230508	38100	20.08	20230103	53300	-14.17	20230508	34400	32.99	20221013	0.47	N	145990	5000	515 억		468640	N	N	9	N	00	N
96	20230912	100658	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45900	600	2	1.32	462698300	10027	31.88	45800	46850	45550	58800	31750	45300	46145.24	4.54	0	1554	47033	46166	45733	44866	44433	45950	44650	516	13500	5000	33520	50	1	10313449	4734	7.11	0.37	12	0.10	6458.00	123934.00	53300	20230508	-13.88	34400	20221013	33.43	53300	-13.88	20230508	38100	20.47	20230103	53300	-13.88	20230508	34400	33.43	20221013	0.47	N	145990	5000	515 억		468640	N	N	9	N	00	N
97	20230912	090714	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45600	300	2	0.66	47914050	1046	3.33	45800	45950	45600	58800	31750	45300	45806.93	4.54	0	2	47033	46166	45733	44866	44433	45950	44650	516	13500	5000	33520	50	1	10313449	4703	7.06	0.37	12	0.01	6458.00	123934.00	53300	20230508	-14.45	34400	20221013	32.56	53300	-14.45	20230508	38100	19.69	20230103	53300	-14.45	20230508	34400	32.56	20221013	0.47	N	145990	5000	515 억		468640	N	N	9	N	00	N
98	20230911	160657	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45300	-700	5	-1.52	1430030450	31293	55.42	46050	46600	45300	59800	32200	46000	45699.50	4.50	0	4030	48400	47200	45600	44400	42800	47800	45000	516	13800	5000	34040	50	1	10313449	4672	7.01	0.37	12	0.30	6458.00	123934.00	53300	20230508	-15.01	34400	20221013	31.69	53300	-15.01	20230508	38100	18.90	20230103	53300	-15.01	20230508	34400	31.69	20221013	0.47	N	145990	5000	515 억		464569	N	N	9	N	00	N
99	20230911	150703	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45600	-400	5	-0.87	1336607950	29234	51.78	46050	46600	45300	59800	32200	46000	45721.01	4.50	0	4175	48400	47200	45600	44400	42800	47800	45000	516	13800	5000	34040	50	1	10313449	4703	7.06	0.37	12	0.28	6458.00	123934.00	53300	20230508	-14.45	34400	20221013	32.56	53300	-14.45	20230508	38100	19.69	20230103	53300	-14.45	20230508	34400	32.56	20221013	0.47	N	145990	5000	515 억		464569	N	N	14	N	00	N
100	20230911	140713	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45600	-400	5	-0.87	1214116400	26542	47.01	46050	46600	45300	59800	32200	46000	45743.21	4.50	0	4376	48400	47200	45600	44400	42800	47800	45000	516	13800	5000	34040	50	1	10313449	4703	7.06	0.37	12	0.26	6458.00	123934.00	53300	20230508	-14.45	34400	20221013	32.56	53300	-14.45	20230508	38100	19.69	20230103	53300	-14.45	20230508	34400	32.56	20221013	0.47	N	145990	5000	515 억		464569	N	N	14	N	00	N
101	20230911	130647	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45300	-700	5	-1.52	1146755300	25061	44.39	46050	46600	45300	59800	32200	46000	45758.56	4.50	0	4362	48400	47200	45600	44400	42800	47800	45000	516	13800	5000	34040	50	1	10313449	4672	7.01	0.37	12	0.24	6458.00	123934.00	53300	20230508	-15.01	34400	20221013	31.69	53300	-15.01	20230508	38100	18.90	20230103	53300	-15.01	20230508	34400	31.69	20221013	0.47	N	145990	5000	515 억		464569	N	N	14	N	00	N
102	20230911	120658	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45650	-350	5	-0.76	990638700	21632	38.31	46050	46600	45300	59800	32200	46000	45795.06	4.50	0	3516	48400	47200	45600	44400	42800	47800	45000	516	13800	5000	34040	50	1	10313449	4708	7.07	0.37	12	0.21	6458.00	123934.00	53300	20230508	-14.35	34400	20221013	32.70	53300	-14.35	20230508	38100	19.82	20230103	53300	-14.35	20230508	34400	32.70	20221013	0.47	N	145990	5000	515 억		464569	N	N	14	N	00	N
103	20230911	110647	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45700	-300	5	-0.65	874351200	19083	33.80	46050	46600	45300	59800	32200	46000	45818.33	4.50	0	2490	48400	47200	45600	44400	42800	47800	45000	516	13800	5000	34040	50	1	10313449	4713	7.08	0.37	12	0.19	6458.00	123934.00	53300	20230508	-14.26	34400	20221013	32.85	53300	-14.26	20230508	38100	19.95	20230103	53300	-14.26	20230508	34400	32.85	20221013	0.47	N	145990	5000	515 억		464569	N	N	14	N	00	N
104	20230911	100648	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45700	-300	5	-0.65	659364050	14406	25.51	46050	46600	45300	59800	32200	46000	45770.10	4.50	0	2778	48400	47200	45600	44400	42800	47800	45000	516	13800	5000	34040	50	1	10313449	4713	7.08	0.37	12	0.14	6458.00	123934.00	53300	20230508	-14.26	34400	20221013	32.85	53300	-14.26	20230508	38100	19.95	20230103	53300	-14.26	20230508	34400	32.85	20221013	0.47	N	145990	5000	515 억		464569	N	N	14	N	00	N
105	20230911	090645	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45800	-200	5	-0.43	136436600	2954	5.23	46050	46600	45750	59800	32200	46000	46187.07	4.50	0	-195	48400	47200	45600	44400	42800	47800	45000	516	13800	5000	34040	50	1	10313449	4724	7.09	0.37	12	0.03	6458.00	123934.00	53300	20230508	-14.07	34400	20221013	33.14	53300	-14.07	20230508	38100	20.21	20230103	53300	-14.07	20230508	34400	33.14	20221013	0.47	N	145990	5000	515 억		464569	N	N	14	N	00	N
106	20230908	160702	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46000	1900	2	4.31	2581687850	56340	372.52	44400	46800	44000	57300	30900	44100	45823.15	4.43	0	8432	44933	44516	44183	43766	43433	44350	43600	516	13200	5000	32630	50	1	10313449	4744	7.12	0.37	12	0.55	6458.00	123934.00	53300	20230508	-13.70	34400	20221013	33.72	53300	-13.70	20230508	38100	20.73	20230103	53300	-13.70	20230508	34400	33.72	20221013	0.47	N	145990	5000	515 억		457125	N	N	14	N	00	N
107	20230908	150701	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46150	2050	2	4.65	2487916350	54304	359.06	44400	46800	44000	57300	30900	44100	45814.61	4.43	0	7858	44933	44516	44183	43766	43433	44350	43600	516	13200	5000	32630	50	1	10313449	4760	7.15	0.37	12	0.53	6458.00	123934.00	53300	20230508	-13.41	34400	20221013	34.16	53300	-13.41	20230508	38100	21.13	20230103	53300	-13.41	20230508	34400	34.16	20221013	0.47	N	145990	5000	515 억		457125	N	N	4	N	00	N
108	20230908	140655	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46100	2000	2	4.54	2348600200	51287	339.11	44400	46800	44000	57300	30900	44100	45793.28	4.43	0	7180	44933	44516	44183	43766	43433	44350	43600	516	13200	5000	32630	50	1	10313449	4754	7.14	0.37	12	0.50	6458.00	123934.00	53300	20230508	-13.51	34400	20221013	34.01	53300	-13.51	20230508	38100	21.00	20230103	53300	-13.51	20230508	34400	34.01	20221013	0.47	N	145990	5000	515 억		457125	N	N	4	N	00	N
109	20230908	130702	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	46400	2300	2	5.22	2071700300	45301	299.53	44400	46800	44000	57300	30900	44100	45731.89	4.43	0	6032	44933	44516	44183	43766	43433	44350	43600	516	13200	5000	32630	50	1	10313449	4785	7.18	0.37	12	0.44	6458.00	123934.00	53300	20230508	-12.95	34400	20221013	34.88	53300	-12.95	20230508	38100	21.78	20230103	53300	-12.95	20230508	34400	34.88	20221013	0.47	N	145990	5000	515 억		457125	N	N	4	N	00	N
110	20230908	120710	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45300	1200	2	2.72	860428150	19114	126.38	44400	45600	44000	57300	30900	44100	45015.60	4.43	0	1695	44933	44516	44183	43766	43433	44350	43600	516	13200	5000	32630	50	1	10313449	4672	7.01	0.37	12	0.19	6458.00	123934.00	53300	20230508	-15.01	34400	20221013	31.69	53300	-15.01	20230508	38100	18.90	20230103	53300	-15.01	20230508	34400	31.69	20221013	0.47	N	145990	5000	515 억		457125	N	N	4	N	00	N
111	20230908	110707	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45200	1100	2	2.49	728619200	16199	107.11	44400	45600	44000	57300	30900	44100	44979.27	4.43	0	1191	44933	44516	44183	43766	43433	44350	43600	516	13200	5000	32630	50	1	10313449	4662	7.00	0.36	12	0.16	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.47	N	145990	5000	515 억		457125	N	N	4	N	00	N
112	20230908	100659	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44600	500	2	1.13	283346500	6350	41.99	44400	45000	44000	57300	30900	44100	44621.50	4.43	0	-676	44933	44516	44183	43766	43433	44350	43600	516	13200	5000	32630	50	1	10313449	4600	6.91	0.36	12	0.06	6458.00	123934.00	53300	20230508	-16.32	34400	20221013	29.65	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	34400	29.65	20221013	0.47	N	145990	5000	515 억		457125	N	N	4	N	00	N
113	20230908	090703	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44800	700	2	1.59	171503300	3840	25.39	44400	45000	44000	57300	30900	44100	44662.32	4.43	0	-591	44933	44516	44183	43766	43433	44350	43600	516	13200	5000	32630	50	1	10313449	4620	6.94	0.36	12	0.04	6458.00	123934.00	53300	20230508	-15.95	34400	20221013	30.23	53300	-15.95	20230508	38100	17.59	20230103	53300	-15.95	20230508	34400	30.23	20221013	0.47	N	145990	5000	515 억		457125	N	N	4	N	00	N
114	20230907	160652	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44100	-900	5	-2.00	666556850	15111	80.08	44600	44600	43850	58500	31500	45000	44100.16	4.45	0	-4120	45800	45400	44600	44200	43400	45600	44400	516	13500	5000	33300	50	1	10313449	4548	6.83	0.36	12	0.15	6458.00	123934.00	53300	20230508	-17.26	34400	20221013	28.20	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	34400	28.20	20221013	0.47	N	145990	5000	515 억		459401	N	N	4	N	00	N
115	20230907	150658	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44350	-650	5	-1.44	644472750	14611	77.43	44600	44600	43850	58500	31500	45000	44097.81	4.45	0	-4077	45800	45400	44600	44200	43400	45600	44400	516	13500	5000	33300	50	1	10313449	4574	6.87	0.36	12	0.14	6458.00	123934.00	53300	20230508	-16.79	34400	20221013	28.92	53300	-16.79	20230508	38100	16.40	20230103	53300	-16.79	20230508	34400	28.92	20221013	0.47	N	145990	5000	515 억		459401	N	N	47	N	00	N
116	20230907	140654	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44250	-750	5	-1.67	593093200	13451	71.28	44600	44600	43850	58500	31500	45000	44080.77	4.45	0	-3486	45800	45400	44600	44200	43400	45600	44400	516	13500	5000	33300	50	1	10313449	4564	6.85	0.36	12	0.13	6458.00	123934.00	53300	20230508	-16.98	34400	20221013	28.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	34400	28.63	20221013	0.47	N	145990	5000	515 억		459401	N	N	47	N	00	N
117	20230907	130653	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44250	-750	5	-1.67	522499150	11855	62.82	44600	44600	43850	58500	31500	45000	44060.13	4.45	0	-2601	45800	45400	44600	44200	43400	45600	44400	516	13500	5000	33300	50	1	10313449	4564	6.85	0.36	12	0.11	6458.00	123934.00	53300	20230508	-16.98	34400	20221013	28.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	34400	28.63	20221013	0.47	N	145990	5000	515 억		459401	N	N	47	N	00	N
118	20230907	120701	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43950	-1050	5	-2.33	487414600	11061	58.61	44600	44600	43850	58500	31500	45000	44050.86	4.45	0	-2378	45800	45400	44600	44200	43400	45600	44400	516	13500	5000	33300	50	1	10313449	4533	6.81	0.35	12	0.11	6458.00	123934.00	53300	20230508	-17.54	34400	20221013	27.76	53300	-17.54	20230508	38100	15.35	20230103	53300	-17.54	20230508	34400	27.76	20221013	0.47	N	145990	5000	515 억		459401	N	N	47	N	00	N
119	20230907	110659	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44000	-1000	5	-2.22	430440350	9764	51.74	44600	44600	43850	58500	31500	45000	44067.52	4.45	0	-2474	45800	45400	44600	44200	43400	45600	44400	516	13500	5000	33300	50	1	10313449	4538	6.81	0.36	12	0.09	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.47	N	145990	5000	515 억		459401	N	N	47	N	00	N
120	20230907	100657	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43850	-1150	5	-2.56	371610650	8423	44.63	44600	44600	43850	58500	31500	45000	44099.64	4.45	0	-2483	45800	45400	44600	44200	43400	45600	44400	516	13500	5000	33300	50	1	10313449	4522	6.79	0.35	12	0.08	6458.00	123934.00	53300	20230508	-17.73	34400	20221013	27.47	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	34400	27.47	20221013	0.47	N	145990	5000	515 억		459401	N	N	47	N	00	N
121	20230907	090707	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44150	-850	5	-1.89	94885500	2140	11.34	44600	44600	44150	58500	31500	45000	44279.42	4.45	0	-794	45800	45400	44600	44200	43400	45600	44400	516	13500	5000	33300	50	1	10313449	4553	6.84	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.17	34400	20221013	28.34	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	34400	28.34	20221013	0.47	N	145990	5000	515 억		459401	N	N	47	N	00	N
122	20230906	160654	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45000	850	2	1.93	775285600	17481	142.60	44450	45000	43800	57300	30950	44150	44339.45	4.47	0	-742	45216	44682	44266	43732	43316	44475	43525	516	13150	5000	32670	50	1	10313449	4641	6.97	0.36	12	0.17	6458.00	123934.00	53300	20230508	-15.57	34400	20221013	30.81	53300	-15.57	20230508	38100	18.11	20230103	53300	-15.57	20230508	34400	30.81	20221013	0.49	N	145990	5000	515 억		460683	N	N	47	N	00	N
123	20230906	150655	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	400	2	0.91	562368550	12734	103.87	44450	44600	43800	57300	30950	44150	44162.76	4.47	0	-290	45216	44682	44266	43732	43316	44475	43525	516	13150	5000	32670	50	1	10313449	4595	6.90	0.36	12	0.12	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.49	N	145990	5000	515 억		460683	N	N	6	N	00	N
124	20230906	140656	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44150	0	3	0.00	444233650	10075	82.18	44450	44600	43800	57300	30950	44150	44092.67	4.47	0	-410	45216	44682	44266	43732	43316	44475	43525	516	13150	5000	32670	50	1	10313449	4553	6.84	0.36	12	0.10	6458.00	123934.00	53300	20230508	-17.17	34400	20221013	28.34	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	34400	28.34	20221013	0.49	N	145990	5000	515 억		460683	N	N	6	N	00	N
125	20230906	130649	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44100	-50	5	-0.11	421064350	9550	77.90	44450	44600	43800	57300	30950	44150	44090.51	4.47	0	-396	45216	44682	44266	43732	43316	44475	43525	516	13150	5000	32670	50	1	10313449	4548	6.83	0.36	12	0.09	6458.00	123934.00	53300	20230508	-17.26	34400	20221013	28.20	53300	-17.26	20230508	38100	15.75	20230103	53300	-17.26	20230508	34400	28.20	20221013	0.49	N	145990	5000	515 억		460683	N	N	6	N	00	N
126	20230906	120701	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44200	50	2	0.11	346100600	7847	64.01	44450	44600	43800	57300	30950	44150	44106.10	4.47	0	-858	45216	44682	44266	43732	43316	44475	43525	516	13150	5000	32670	50	1	10313449	4559	6.84	0.36	12	0.08	6458.00	123934.00	53300	20230508	-17.07	34400	20221013	28.49	53300	-17.07	20230508	38100	16.01	20230103	53300	-17.07	20230508	34400	28.49	20221013	0.49	N	145990	5000	515 억		460683	N	N	6	N	00	N
127	20230906	110703	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43850	-300	5	-0.68	268161550	6080	49.60	44450	44600	43850	57300	30950	44150	44105.52	4.47	0	-629	45216	44682	44266	43732	43316	44475	43525	516	13150	5000	32670	50	1	10313449	4522	6.79	0.35	12	0.06	6458.00	123934.00	53300	20230508	-17.73	34400	20221013	27.47	53300	-17.73	20230508	38100	15.09	20230103	53300	-17.73	20230508	34400	27.47	20221013	0.49	N	145990	5000	515 억		460683	N	N	6	N	00	N
128	20230906	100641	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44200	50	2	0.11	102229850	2308	18.83	44450	44600	44050	57300	30950	44150	44293.70	4.47	0	-474	45216	44682	44266	43732	43316	44475	43525	516	13150	5000	32670	50	1	10313449	4559	6.84	0.36	12	0.02	6458.00	123934.00	53300	20230508	-17.07	34400	20221013	28.49	53300	-17.07	20230508	38100	16.01	20230103	53300	-17.07	20230508	34400	28.49	20221013	0.49	N	145990	5000	515 억		460683	N	N	6	N	00	N
129	20230906	090648	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44050	-100	5	-0.23	13695150	310	2.53	44450	44500	44050	57300	30950	44150	44177.90	4.47	0	-83	45216	44682	44266	43732	43316	44475	43525	516	13150	5000	32670	50	1	10313449	4543	6.82	0.36	12	0.00	6458.00	123934.00	53300	20230508	-17.35	34400	20221013	28.05	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	34400	28.05	20221013	0.49	N	145990	5000	515 억		460683	N	N	6	N	00	N
130	20230905	160648	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44150	-450	5	-1.01	531016200	12033	111.00	44600	44800	43850	57900	31250	44600	44129.97	4.47	0	-1849	45633	45116	44583	44066	43533	44850	43800	516	13300	5000	33000	50	1	10313449	4553	6.84	0.36	12	0.12	6458.00	123934.00	53300	20230508	-17.17	34400	20221013	28.34	53300	-17.17	20230508	38100	15.88	20230103	53300	-17.17	20230508	34400	28.34	20221013	0.50	N	145990	5000	515 억		461436	N	N	6	N	00	N
131	20230905	150659	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44050	-550	5	-1.23	498324400	11291	104.15	44600	44800	43850	57900	31250	44600	44134.66	4.47	0	-1723	45633	45116	44583	44066	43533	44850	43800	516	13300	5000	33000	50	1	10313449	4543	6.82	0.36	12	0.11	6458.00	123934.00	53300	20230508	-17.35	34400	20221013	28.05	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	34400	28.05	20221013	0.50	N	145990	5000	515 억		461436	N	N	15	N	00	N
132	20230905	140658	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44050	-550	5	-1.23	454515500	10295	94.96	44600	44800	43850	57900	31250	44600	44149.15	4.47	0	-1414	45633	45116	44583	44066	43533	44850	43800	516	13300	5000	33000	50	1	10313449	4543	6.82	0.36	12	0.10	6458.00	123934.00	53300	20230508	-17.35	34400	20221013	28.05	53300	-17.35	20230508	38100	15.62	20230103	53300	-17.35	20230508	34400	28.05	20221013	0.50	N	145990	5000	515 억		461436	N	N	15	N	00	N
133	20230905	130639	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44000	-600	5	-1.35	425968900	9647	88.99	44600	44800	43850	57900	31250	44600	44155.58	4.47	0	-1177	45633	45116	44583	44066	43533	44850	43800	516	13300	5000	33000	50	1	10313449	4538	6.81	0.36	12	0.09	6458.00	123934.00	53300	20230508	-17.45	34400	20221013	27.91	53300	-17.45	20230508	38100	15.49	20230103	53300	-17.45	20230508	34400	27.91	20221013	0.50	N	145990	5000	515 억		461436	N	N	15	N	00	N
134	20230905	120645	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	43900	-700	5	-1.57	391328850	8859	81.72	44600	44800	43850	57900	31250	44600	44173.03	4.47	0	-858	45633	45116	44583	44066	43533	44850	43800	516	13300	5000	33000	50	1	10313449	4528	6.80	0.35	12	0.09	6458.00	123934.00	53300	20230508	-17.64	34400	20221013	27.62	53300	-17.64	20230508	38100	15.22	20230103	53300	-17.64	20230508	34400	27.62	20221013	0.50	N	145990	5000	515 억		461436	N	N	15	N	00	N
135	20230905	110650	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	-50	5	-0.11	148998150	3356	30.96	44600	44800	44250	57900	31250	44600	44397.54	4.47	0	-461	45633	45116	44583	44066	43533	44850	43800	516	13300	5000	33000	50	1	10313449	4595	6.90	0.36	12	0.03	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.50	N	145990	5000	515 억		461436	N	N	15	N	00	N
136	20230905	100640	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44500	-100	5	-0.22	46474650	1045	9.64	44600	44800	44300	57900	31250	44600	44473.35	4.47	0	-360	45633	45116	44583	44066	43533	44850	43800	516	13300	5000	33000	50	1	10313449	4589	6.89	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.51	34400	20221013	29.36	53300	-16.51	20230508	38100	16.80	20230103	53300	-16.51	20230508	34400	29.36	20221013	0.50	N	145990	5000	515 억		461436	N	N	15	N	00	N
137	20230905	090639	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44650	50	2	0.11	8176800	183	1.69	44600	44800	44450	57900	31250	44600	44681.97	4.47	0	-25	45633	45116	44583	44066	43533	44850	43800	516	13300	5000	33000	50	1	10313449	4605	6.91	0.36	12	0.00	6458.00	123934.00	53300	20230508	-16.23	34400	20221013	29.80	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	34400	29.80	20221013	0.50	N	145990	5000	515 억		461436	N	N	15	N	00	N
138	20230904	160638	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44600	-550	5	-1.22	479361300	10766	40.64	45100	45100	44050	58600	31650	45150	44521.93	4.49	0	-1570	46916	46032	45116	44232	43316	45575	43775	516	13450	5000	33410	50	1	10313449	4600	6.91	0.36	12	0.10	6458.00	123934.00	53300	20230508	-16.32	34400	20221013	29.65	53300	-16.32	20230508	38100	17.06	20230103	53300	-16.32	20230508	34400	29.65	20221013	0.51	N	145990	5000	515 억		462770	N	N	15	N	00	N
139	20230904	150630	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	-600	5	-1.33	463097550	10401	39.26	45100	45100	44050	58600	31650	45150	44520.70	4.49	0	-1466	46916	46032	45116	44232	43316	45575	43775	516	13450	5000	33410	50	1	10313449	4595	6.90	0.36	12	0.10	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.51	N	145990	5000	515 억		462770	N	N	0	N	00	N
140	20230904	140624	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44700	-450	5	-1.00	364080550	8181	30.88	45100	45100	44050	58600	31650	45150	44498.41	4.49	0	-1072	46916	46032	45116	44232	43316	45575	43775	516	13450	5000	33410	50	1	10313449	4610	6.92	0.36	12	0.08	6458.00	123934.00	53300	20230508	-16.14	34400	20221013	29.94	53300	-16.14	20230508	38100	17.32	20230103	53300	-16.14	20230508	34400	29.94	20221013	0.51	N	145990	5000	515 억		462770	N	N	0	N	00	N
141	20230904	130636	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44650	-500	5	-1.11	322633250	7254	27.38	45100	45100	44050	58600	31650	45150	44470.98	4.49	0	-856	46916	46032	45116	44232	43316	45575	43775	516	13450	5000	33410	50	1	10313449	4605	6.91	0.36	12	0.07	6458.00	123934.00	53300	20230508	-16.23	34400	20221013	29.80	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	34400	29.80	20221013	0.51	N	145990	5000	515 억		462770	N	N	0	N	00	N
142	20230904	120622	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44850	-300	5	-0.66	257551950	5796	21.88	45100	45100	44050	58600	31650	45150	44428.69	4.49	0	-892	46916	46032	45116	44232	43316	45575	43775	516	13450	5000	33410	50	1	10313449	4626	6.94	0.36	12	0.06	6458.00	123934.00	53300	20230508	-15.85	34400	20221013	30.38	53300	-15.85	20230508	38100	17.72	20230103	53300	-15.85	20230508	34400	30.38	20221013	0.51	N	145990	5000	515 억		462770	N	N	0	N	00	N
143	20230904	110614	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44650	-500	5	-1.11	205912800	4640	17.51	45100	45100	44050	58600	31650	45150	44367.64	4.49	0	-493	46916	46032	45116	44232	43316	45575	43775	516	13450	5000	33410	50	1	10313449	4605	6.91	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.23	34400	20221013	29.80	53300	-16.23	20230508	38100	17.19	20230103	53300	-16.23	20230508	34400	29.80	20221013	0.51	N	145990	5000	515 억		462770	N	N	0	N	00	N
144	20230904	100619	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44250	-900	5	-1.99	170373250	3841	14.50	45100	45100	44050	58600	31650	45150	44343.89	4.49	0	-107	46916	46032	45116	44232	43316	45575	43775	516	13450	5000	33410	50	1	10313449	4564	6.85	0.36	12	0.04	6458.00	123934.00	53300	20230508	-16.98	34400	20221013	28.63	53300	-16.98	20230508	38100	16.14	20230103	53300	-16.98	20230508	34400	28.63	20221013	0.51	N	145990	5000	515 억		462770	N	N	0	N	00	N
145	20230904	090629	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	-850	5	-1.88	32299050	722	2.73	45100	45100	44300	58600	31650	45150	44697.96	4.49	0	-362	46916	46032	45116	44232	43316	45575	43775	516	13450	5000	33410	50	1	10313449	4569	6.86	0.36	12	0.01	6458.00	123934.00	53300	20230508	-16.89	34400	20221013	28.78	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	34400	28.78	20221013	0.51	N	145990	5000	515 억		462770	N	N	0	N	00	N
146	20230901	160619	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45150	-650	5	-1.42	1184121850	26435	84.71	45550	46000	44200	59500	32100	45800	44793.71	4.52	0	-2732	47033	46416	45633	45016	44233	46725	45325	516	13700	5000	33890	50	1	10313449	4657	6.99	0.36	12	0.26	6458.00	123934.00	53300	20230508	-15.29	34400	20221013	31.25	53300	-15.29	20230508	38100	18.50	20230103	53300	-15.29	20230508	34400	31.25	20221013	0.58	N	145990	5000	515 억		465729	N	N	4	N	00	N
147	20230901	150626	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44300	-1500	5	-3.28	1063793250	23748	76.10	45550	46000	44200	59500	32100	45800	44795.07	4.52	0	-3931	47033	46416	45633	45016	44233	46725	45325	516	13700	5000	33890	50	1	10313449	4569	6.86	0.36	12	0.23	6458.00	123934.00	53300	20230508	-16.89	34400	20221013	28.78	53300	-16.89	20230508	38100	16.27	20230103	53300	-16.89	20230508	34400	28.78	20221013	0.58	N	145990	5000	515 억		465729	N	N	4	N	00	N
148	20230901	140631	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44550	-1250	5	-2.73	880447150	19620	62.87	45550	46000	44450	59500	32100	45800	44874.98	4.52	0	-2177	47033	46416	45633	45016	44233	46725	45325	516	13700	5000	33890	50	1	10313449	4595	6.90	0.36	12	0.19	6458.00	123934.00	53300	20230508	-16.42	34400	20221013	29.51	53300	-16.42	20230508	38100	16.93	20230103	53300	-16.42	20230508	34400	29.51	20221013	0.58	N	145990	5000	515 억		465729	N	N	4	N	00	N
149	20230901	130614	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44850	-950	5	-2.07	622043650	13823	44.30	45550	46000	44500	59500	32100	45800	45000.63	4.52	0	-935	47033	46416	45633	45016	44233	46725	45325	516	13700	5000	33890	50	1	10313449	4626	6.94	0.36	12	0.13	6458.00	123934.00	53300	20230508	-15.85	34400	20221013	30.38	53300	-15.85	20230508	38100	17.72	20230103	53300	-15.85	20230508	34400	30.38	20221013	0.58	N	145990	5000	515 억		465729	N	N	4	N	00	N
150	20230901	120618	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44900	-900	5	-1.97	563277850	12515	40.11	45550	46000	44500	59500	32100	45800	45008.22	4.52	0	-465	47033	46416	45633	45016	44233	46725	45325	516	13700	5000	33890	50	1	10313449	4631	6.95	0.36	12	0.12	6458.00	123934.00	53300	20230508	-15.76	34400	20221013	30.52	53300	-15.76	20230508	38100	17.85	20230103	53300	-15.76	20230508	34400	30.52	20221013	0.58	N	145990	5000	515 억		465729	N	N	4	N	00	N
151	20230901	110621	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	44800	-1000	5	-2.18	436315800	9674	31.00	45550	46000	44750	59500	32100	45800	45101.90	4.52	0	-887	47033	46416	45633	45016	44233	46725	45325	516	13700	5000	33890	50	1	10313449	4620	6.94	0.36	12	0.09	6458.00	123934.00	53300	20230508	-15.95	34400	20221013	30.23	53300	-15.95	20230508	38100	17.59	20230103	53300	-15.95	20230508	34400	30.23	20221013	0.58	N	145990	5000	515 억		465729	N	N	4	N	00	N
152	20230901	100615	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45200	-600	5	-1.31	181115800	3995	12.80	45550	46000	45100	59500	32100	45800	45335.62	4.52	0	271	47033	46416	45633	45016	44233	46725	45325	516	13700	5000	33890	50	1	10313449	4662	7.00	0.36	12	0.04	6458.00	123934.00	53300	20230508	-15.20	34400	20221013	31.40	53300	-15.20	20230508	38100	18.64	20230103	53300	-15.20	20230508	34400	31.40	20221013	0.58	N	145990	5000	515 억		465729	N	N	4	N	00	N
153	20230901	090606	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	45550	-250	5	-0.55	2643450	58	0.19	45550	45800	45550	59500	32100	45800	45576.72	4.52	0	-8	47033	46416	45633	45016	44233	46725	45325	516	13700	5000	33890	50	1	10313449	4698	7.05	0.37	12	0.00	6458.00	123934.00	53300	20230508	-14.54	34400	20221013	32.41	53300	-14.54	20230508	38100	19.55	20230103	53300	-14.54	20230508	34400	32.41	20221013	0.58	N	145990	5000	515 억		465729	N	N	4	N	00	N