KissMeData/003960/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	160150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26400	100	2	0.38	115870950	4434	50.75	26000	26450	25900	34150	18450	26300	26132.25	4.27	0	852	27400	26850	26450	25900	25500	26650	25700	458	7850	5000	19460	50	1	9164467	2419	3.40	0.45	12	0.05	7771.00	58507.00	33950	20230419	-22.24	22500	20221104	17.33	33950	-22.24	20230419	23100	14.29	20230726	33950	-22.24	20230419	22500	17.33	20221104	1.03	N	003960	5000	458 억		391065	N	N	2	N	00	N
3	20230927	150152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26400	100	2	0.38	80121350	3072	35.16	26000	26400	25900	34150	18450	26300	26081.17	4.27	0	871	27400	26850	26450	25900	25500	26650	25700	458	7850	5000	19460	50	1	9164467	2419	3.40	0.45	12	0.03	7771.00	58507.00	33950	20230419	-22.24	22500	20221104	17.33	33950	-22.24	20230419	23100	14.29	20230726	33950	-22.24	20230419	22500	17.33	20221104	1.03	N	003960	5000	458 억		391065	N	N	4	N	00	N
4	20230927	140151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26200	-100	5	-0.38	69227450	2658	30.42	26000	26300	25900	34150	18450	26300	26044.94	4.27	0	775	27400	26850	26450	25900	25500	26650	25700	458	7850	5000	19460	50	1	9164467	2401	3.37	0.45	12	0.03	7771.00	58507.00	33950	20230419	-22.83	22500	20221104	16.44	33950	-22.83	20230419	23100	13.42	20230726	33950	-22.83	20230419	22500	16.44	20221104	1.03	N	003960	5000	458 억		391065	N	N	4	N	00	N
5	20230927	130150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26200	-100	5	-0.38	63971900	2457	28.12	26000	26300	25900	34150	18450	26300	26036.59	4.27	0	718	27400	26850	26450	25900	25500	26650	25700	458	7850	5000	19460	50	1	9164467	2401	3.37	0.45	12	0.03	7771.00	58507.00	33950	20230419	-22.83	22500	20221104	16.44	33950	-22.83	20230419	23100	13.42	20230726	33950	-22.83	20230419	22500	16.44	20221104	1.03	N	003960	5000	458 억		391065	N	N	4	N	00	N
6	20230927	120151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26100	-200	5	-0.76	57262450	2200	25.18	26000	26300	25900	34150	18450	26300	26028.39	4.27	0	655	27400	26850	26450	25900	25500	26650	25700	458	7850	5000	19460	50	1	9164467	2392	3.36	0.45	12	0.02	7771.00	58507.00	33950	20230419	-23.12	22500	20221104	16.00	33950	-23.12	20230419	23100	12.99	20230726	33950	-23.12	20230419	22500	16.00	20221104	1.03	N	003960	5000	458 억		391065	N	N	4	N	00	N
7	20230927	110150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26100	-200	5	-0.76	44879800	1725	19.74	26000	26300	25900	34150	18450	26300	26017.28	4.27	0	542	27400	26850	26450	25900	25500	26650	25700	458	7850	5000	19460	50	1	9164467	2392	3.36	0.45	12	0.02	7771.00	58507.00	33950	20230419	-23.12	22500	20221104	16.00	33950	-23.12	20230419	23100	12.99	20230726	33950	-23.12	20230419	22500	16.00	20221104	1.03	N	003960	5000	458 억		391065	N	N	4	N	00	N
8	20230927	100150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	25950	-350	5	-1.33	35209950	1354	15.50	26000	26300	25950	34150	18450	26300	26004.39	4.27	0	463	27400	26850	26450	25900	25500	26650	25700	458	7850	5000	19460	50	1	9164467	2378	3.34	0.44	12	0.01	7771.00	58507.00	33950	20230419	-23.56	22500	20221104	15.33	33950	-23.56	20230419	23100	12.34	20230726	33950	-23.56	20230419	22500	15.33	20221104	1.03	N	003960	5000	458 억		391065	N	N	4	N	00	N
9	20230927	090152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	25950	-350	5	-1.33	1819550	70	0.80	26000	26100	25950	34150	18450	26300	25993.57	4.27	0	13	27400	26850	26450	25900	25500	26650	25700	458	7850	5000	19460	50	1	9164467	2378	3.34	0.44	12	0.00	7771.00	58507.00	33950	20230419	-23.56	22500	20221104	15.33	33950	-23.56	20230419	23100	12.34	20230726	33950	-23.56	20230419	22500	15.33	20221104	1.03	N	003960	5000	458 억		391065	N	N	4	N	00	N
10	20230926	160151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26300	-750	5	-2.77	230670600	8736	116.14	26700	27000	26050	35150	18950	27050	26404.60	4.27	0	78	27683	27366	27033	26716	26383	27200	26550	458	8100	5000	20010	50	1	9164467	2410	3.38	0.45	12	0.10	7771.00	58507.00	33950	20230419	-22.53	22500	20221104	16.89	33950	-22.53	20230419	23100	13.85	20230726	33950	-22.53	20230419	22500	16.89	20221104	1.04	N	003960	5000	458 억		391016	N	N	4	N	00	N
11	20230926	150152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26350	-700	5	-2.59	221750850	8397	111.63	26700	27000	26050	35150	18950	27050	26408.34	4.27	0	83	27683	27366	27033	26716	26383	27200	26550	458	8100	5000	20010	50	1	9164467	2415	3.39	0.45	12	0.09	7771.00	58507.00	33950	20230419	-22.39	22500	20221104	17.11	33950	-22.39	20230419	23100	14.07	20230726	33950	-22.39	20230419	22500	17.11	20221104	1.04	N	003960	5000	458 억		391016	N	N	8	N	00	N
12	20230926	140149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26200	-850	5	-3.14	185401800	7014	93.25	26700	27000	26050	35150	18950	27050	26433.11	4.27	0	455	27683	27366	27033	26716	26383	27200	26550	458	8100	5000	20010	50	1	9164467	2401	3.37	0.45	12	0.08	7771.00	58507.00	33950	20230419	-22.83	22500	20221104	16.44	33950	-22.83	20230419	23100	13.42	20230726	33950	-22.83	20230419	22500	16.44	20221104	1.04	N	003960	5000	458 억		391016	N	N	8	N	00	N
13	20230926	130149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26500	-550	5	-2.03	122321400	4604	61.21	26700	27000	26300	35150	18950	27050	26568.51	4.27	0	337	27683	27366	27033	26716	26383	27200	26550	458	8100	5000	20010	50	1	9164467	2429	3.41	0.45	12	0.05	7771.00	58507.00	33950	20230419	-21.94	22500	20221104	17.78	33950	-21.94	20230419	23100	14.72	20230726	33950	-21.94	20230419	22500	17.78	20221104	1.04	N	003960	5000	458 억		391016	N	N	8	N	00	N
14	20230926	120150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26500	-550	5	-2.03	121897400	4588	60.99	26700	27000	26300	35150	18950	27050	26568.74	4.27	0	347	27683	27366	27033	26716	26383	27200	26550	458	8100	5000	20010	50	1	9164467	2429	3.41	0.45	12	0.05	7771.00	58507.00	33950	20230419	-21.94	22500	20221104	17.78	33950	-21.94	20230419	23100	14.72	20230726	33950	-21.94	20230419	22500	17.78	20221104	1.04	N	003960	5000	458 억		391016	N	N	8	N	00	N
15	20230926	110150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26650	-400	5	-1.48	60634300	2267	30.14	26700	27000	26550	35150	18950	27050	26746.49	4.27	0	131	27683	27366	27033	26716	26383	27200	26550	458	8100	5000	20010	50	1	9164467	2442	3.43	0.46	12	0.02	7771.00	58507.00	33950	20230419	-21.50	22500	20221104	18.44	33950	-21.50	20230419	23100	15.37	20230726	33950	-21.50	20230419	22500	18.44	20221104	1.04	N	003960	5000	458 억		391016	N	N	8	N	00	N
16	20230926	100150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26850	-200	5	-0.74	34593500	1290	17.15	26700	27000	26700	35150	18950	27050	26816.67	4.27	0	21	27683	27366	27033	26716	26383	27200	26550	458	8100	5000	20010	50	1	9164467	2461	3.46	0.46	12	0.01	7771.00	58507.00	33950	20230419	-20.91	22500	20221104	19.33	33950	-20.91	20230419	23100	16.23	20230726	33950	-20.91	20230419	22500	19.33	20221104	1.04	N	003960	5000	458 억		391016	N	N	8	N	00	N
17	20230926	090150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26900	-150	5	-0.55	6003200	224	2.98	26700	27000	26700	35150	18950	27050	26800.00	4.27	0	-19	27683	27366	27033	26716	26383	27200	26550	458	8100	5000	20010	50	1	9164467	2465	3.46	0.46	12	0.00	7771.00	58507.00	33950	20230419	-20.77	22500	20221104	19.56	33950	-20.77	20230419	23100	16.45	20230726	33950	-20.77	20230419	22500	19.56	20221104	1.04	N	003960	5000	458 억		391016	N	N	8	N	00	N
18	20230925	160150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27050	-300	5	-1.10	202803250	7522	138.81	27350	27350	26700	35550	19150	27350	26961.35	4.27	0	-496	27750	27550	27350	27150	26950	27650	27250	458	8200	5000	20230	50	1	9164467	2479	3.48	0.46	12	0.08	7771.00	58507.00	33950	20230419	-20.32	22500	20221104	20.22	33950	-20.32	20230419	23100	17.10	20230726	33950	-20.32	20230419	22500	20.22	20221104	1.05	N	003960	5000	458 억		391590	N	N	8	N	00	N
19	20230925	150150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	26850	-500	5	-1.83	196103850	7274	134.23	27350	27350	26700	35550	19150	27350	26959.56	4.27	0	-438	27750	27550	27350	27150	26950	27650	27250	458	8200	5000	20230	50	1	9164467	2461	3.46	0.46	12	0.08	7771.00	58507.00	33950	20230419	-20.91	22500	20221104	19.33	33950	-20.91	20230419	23100	16.23	20230726	33950	-20.91	20230419	22500	19.33	20221104	1.05	N	003960	5000	458 억		391590	N	N	2	N	00	N
20	20230925	140149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27100	-250	5	-0.91	73151400	2701	49.84	27350	27350	26950	35550	19150	27350	27083.08	4.27	0	-597	27750	27550	27350	27150	26950	27650	27250	458	8200	5000	20230	50	1	9164467	2484	3.49	0.46	12	0.03	7771.00	58507.00	33950	20230419	-20.18	22500	20221104	20.44	33950	-20.18	20230419	23100	17.32	20230726	33950	-20.18	20230419	22500	20.44	20221104	1.05	N	003960	5000	458 억		391590	N	N	2	N	00	N
21	20230925	130149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27200	-150	5	-0.55	69146500	2553	47.11	27350	27350	26950	35550	19150	27350	27084.41	4.27	0	-563	27750	27550	27350	27150	26950	27650	27250	458	8200	5000	20230	50	1	9164467	2493	3.50	0.46	12	0.03	7771.00	58507.00	33950	20230419	-19.88	22500	20221104	20.89	33950	-19.88	20230419	23100	17.75	20230726	33950	-19.88	20230419	22500	20.89	20221104	1.05	N	003960	5000	458 억		391590	N	N	2	N	00	N
22	20230925	120150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27050	-300	5	-1.10	54381800	2007	37.04	27350	27350	26950	35550	19150	27350	27096.06	4.27	0	-536	27750	27550	27350	27150	26950	27650	27250	458	8200	5000	20230	50	1	9164467	2479	3.48	0.46	12	0.02	7771.00	58507.00	33950	20230419	-20.32	22500	20221104	20.22	33950	-20.32	20230419	23100	17.10	20230726	33950	-20.32	20230419	22500	20.22	20221104	1.05	N	003960	5000	458 억		391590	N	N	2	N	00	N
23	20230925	110149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27050	-300	5	-1.10	48645500	1795	33.12	27350	27350	26950	35550	19150	27350	27100.56	4.27	0	-530	27750	27550	27350	27150	26950	27650	27250	458	8200	5000	20230	50	1	9164467	2479	3.48	0.46	12	0.02	7771.00	58507.00	33950	20230419	-20.32	22500	20221104	20.22	33950	-20.32	20230419	23100	17.10	20230726	33950	-20.32	20230419	22500	20.22	20221104	1.05	N	003960	5000	458 억		391590	N	N	2	N	00	N
24	20230925	100149	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27250	-100	5	-0.37	9357900	343	6.33	27350	27350	27100	35550	19150	27350	27282.51	4.27	0	-70	27750	27550	27350	27150	26950	27650	27250	458	8200	5000	20230	50	1	9164467	2497	3.51	0.47	12	0.00	7771.00	58507.00	33950	20230419	-19.73	22500	20221104	21.11	33950	-19.73	20230419	23100	17.97	20230726	33950	-19.73	20230419	22500	21.11	20221104	1.05	N	003960	5000	458 억		391590	N	N	2	N	00	N
25	20230925	090150	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27350	0	3	0.00	4075150	149	2.75	27350	27350	27350	35550	19150	27350	27350.00	4.27	0	-22	27750	27550	27350	27150	26950	27650	27250	458	8200	5000	20230	50	1	9164467	2506	3.52	0.47	12	0.00	7771.00	58507.00	33950	20230419	-19.44	22500	20221104	21.56	33950	-19.44	20230419	23100	18.40	20230726	33950	-19.44	20230419	22500	21.56	20221104	1.05	N	003960	5000	458 억		391590	N	N	2	N	00	N
26	20230922	160152	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27350	-250	5	-0.91	147872250	5419	52.92	27250	27550	27150	35850	19350	27600	27287.74	4.29	0	-1496	28433	28016	27683	27266	26933	27850	27100	458	8250	5000	20420	50	1	9164467	2506	3.52	0.47	12	0.06	7771.00	58507.00	33950	20230419	-19.44	22500	20221104	21.56	33950	-19.44	20230419	23100	18.40	20230726	33950	-19.44	20230419	22500	21.56	20221104	1.04	N	003960	5000	458 억		393094	N	N	2	N	00	N
27	20230922	150151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27300	-300	5	-1.09	137043150	5022	49.04	27250	27550	27150	35850	19350	27600	27288.56	4.29	0	-1329	28433	28016	27683	27266	26933	27850	27100	458	8250	5000	20420	50	1	9164467	2502	3.51	0.47	12	0.05	7771.00	58507.00	33950	20230419	-19.59	22500	20221104	21.33	33950	-19.59	20230419	23100	18.18	20230726	33950	-19.59	20230419	22500	21.33	20221104	1.04	N	003960	5000	458 억		393094	N	N	1	N	00	N
28	20230922	140151	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27350	-250	5	-0.91	125087900	4584	44.77	27250	27550	27150	35850	19350	27600	27287.94	4.29	0	-1248	28433	28016	27683	27266	26933	27850	27100	458	8250	5000	20420	50	1	9164467	2506	3.52	0.47	12	0.05	7771.00	58507.00	33950	20230419	-19.44	22500	20221104	21.56	33950	-19.44	20230419	23100	18.40	20230726	33950	-19.44	20230419	22500	21.56	20221104	1.04	N	003960	5000	458 억		393094	N	N	1	N	00	N
29	20230922	130146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27350	-250	5	-0.91	81392850	2987	29.17	27250	27550	27150	35850	19350	27600	27249.03	4.29	0	89	28433	28016	27683	27266	26933	27850	27100	458	8250	5000	20420	50	1	9164467	2506	3.52	0.47	12	0.03	7771.00	58507.00	33950	20230419	-19.44	22500	20221104	21.56	33950	-19.44	20230419	23100	18.40	20230726	33950	-19.44	20230419	22500	21.56	20221104	1.04	N	003960	5000	458 억		393094	N	N	1	N	00	N
30	20230922	120145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27250	-350	5	-1.27	74813000	2746	26.82	27250	27550	27150	35850	19350	27600	27244.36	4.29	0	268	28433	28016	27683	27266	26933	27850	27100	458	8250	5000	20420	50	1	9164467	2497	3.51	0.47	12	0.03	7771.00	58507.00	33950	20230419	-19.73	22500	20221104	21.11	33950	-19.73	20230419	23100	17.97	20230726	33950	-19.73	20230419	22500	21.11	20221104	1.04	N	003960	5000	458 억		393094	N	N	1	N	00	N
31	20230922	110147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27350	-250	5	-0.91	56337150	2070	20.21	27250	27550	27150	35850	19350	27600	27216.01	4.29	0	215	28433	28016	27683	27266	26933	27850	27100	458	8250	5000	20420	50	1	9164467	2506	3.52	0.47	12	0.02	7771.00	58507.00	33950	20230419	-19.44	22500	20221104	21.56	33950	-19.44	20230419	23100	18.40	20230726	33950	-19.44	20230419	22500	21.56	20221104	1.04	N	003960	5000	458 억		393094	N	N	1	N	00	N
32	20230922	100145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27400	-200	5	-0.72	46230350	1699	16.59	27250	27550	27150	35850	19350	27600	27210.33	4.29	0	189	28433	28016	27683	27266	26933	27850	27100	458	8250	5000	20420	50	1	9164467	2511	3.53	0.47	12	0.02	7771.00	58507.00	33950	20230419	-19.29	22500	20221104	21.78	33950	-19.29	20230419	23100	18.61	20230726	33950	-19.29	20230419	22500	21.78	20221104	1.04	N	003960	5000	458 억		393094	N	N	1	N	00	N
33	20230922	090144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27250	-350	5	-1.27	2370950	87	0.85	27250	27300	27250	35850	19350	27600	27252.30	4.29	0	-31	28433	28016	27683	27266	26933	27850	27100	458	8250	5000	20420	50	1	9164467	2497	3.51	0.47	12	0.00	7771.00	58507.00	33950	20230419	-19.73	22500	20221104	21.11	33950	-19.73	20230419	23100	17.97	20230726	33950	-19.73	20230419	22500	21.11	20221104	1.04	N	003960	5000	458 억		393094	N	N	1	N	00	N
34	20230921	160146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27600	-300	5	-1.08	283037200	10240	109.54	28100	28100	27350	36250	19550	27900	27640.35	4.29	0	-2976	28433	28166	27883	27616	27333	28300	27750	458	8350	5000	20640	50	1	9164467	2529	3.55	0.47	12	0.11	7771.00	58507.00	33950	20230419	-18.70	22500	20221104	22.67	33950	-18.70	20230419	23100	19.48	20230726	33950	-18.70	20230419	22500	22.67	20221104	1.05	N	003960	5000	458 억		393314	N	N	1	N	00	N
35	20230921	150145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27500	-400	5	-1.43	250617300	9061	96.93	28100	28100	27450	36250	19550	27900	27658.90	4.29	0	-2963	28433	28166	27883	27616	27333	28300	27750	458	8350	5000	20640	50	1	9164467	2520	3.54	0.47	12	0.10	7771.00	58507.00	33950	20230419	-19.00	22500	20221104	22.22	33950	-19.00	20230419	23100	19.05	20230726	33950	-19.00	20230419	22500	22.22	20221104	1.05	N	003960	5000	458 억		393314	N	N	2	N	00	N
36	20230921	140146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27650	-250	5	-0.90	200511950	7241	77.46	28100	28100	27450	36250	19550	27900	27691.20	4.29	0	-2420	28433	28166	27883	27616	27333	28300	27750	458	8350	5000	20640	50	1	9164467	2534	3.56	0.47	12	0.08	7771.00	58507.00	33950	20230419	-18.56	22500	20221104	22.89	33950	-18.56	20230419	23100	19.70	20230726	33950	-18.56	20230419	22500	22.89	20221104	1.05	N	003960	5000	458 억		393314	N	N	2	N	00	N
37	20230921	130142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27650	-250	5	-0.90	178097000	6430	68.78	28100	28100	27450	36250	19550	27900	27697.82	4.29	0	-2202	28433	28166	27883	27616	27333	28300	27750	458	8350	5000	20640	50	1	9164467	2534	3.56	0.47	12	0.07	7771.00	58507.00	33950	20230419	-18.56	22500	20221104	22.89	33950	-18.56	20230419	23100	19.70	20230726	33950	-18.56	20230419	22500	22.89	20221104	1.05	N	003960	5000	458 억		393314	N	N	2	N	00	N
38	20230921	120143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27500	-400	5	-1.43	148100250	5343	57.16	28100	28100	27500	36250	19550	27900	27718.56	4.29	0	-1205	28433	28166	27883	27616	27333	28300	27750	458	8350	5000	20640	50	1	9164467	2520	3.54	0.47	12	0.06	7771.00	58507.00	33950	20230419	-19.00	22500	20221104	22.22	33950	-19.00	20230419	23100	19.05	20230726	33950	-19.00	20230419	22500	22.22	20221104	1.05	N	003960	5000	458 억		393314	N	N	2	N	00	N
39	20230921	110146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-200	5	-0.72	80460750	2892	30.94	28100	28100	27700	36250	19550	27900	27821.84	4.29	0	-1308	28433	28166	27883	27616	27333	28300	27750	458	8350	5000	20640	50	1	9164467	2539	3.56	0.47	12	0.03	7771.00	58507.00	33950	20230419	-18.41	22500	20221104	23.11	33950	-18.41	20230419	23100	19.91	20230726	33950	-18.41	20230419	22500	23.11	20221104	1.05	N	003960	5000	458 억		393314	N	N	2	N	00	N
40	20230921	100142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	-100	5	-0.36	31120200	1115	11.93	28100	28100	27800	36250	19550	27900	27910.49	4.29	0	-271	28433	28166	27883	27616	27333	28300	27750	458	8350	5000	20640	50	1	9164467	2548	3.58	0.48	12	0.01	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.05	N	003960	5000	458 억		393314	N	N	2	N	00	N
41	20230921	090146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	200	2	0.72	1686000	60	0.64	28100	28100	28100	36250	19550	27900	28100.00	4.29	0	-1	28433	28166	27883	27616	27333	28300	27750	458	8350	5000	20640	50	1	9164467	2575	3.62	0.48	12	0.00	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.05	N	003960	5000	458 억		393314	N	N	2	N	00	N
42	20230920	160147	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	100	2	0.36	259795350	9347	109.09	27800	28150	27600	36100	19500	27800	27794.52	4.26	0	1126	28466	28132	27866	27532	27266	28000	27400	458	8300	5000	20570	50	1	9164467	2557	3.59	0.48	12	0.10	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.03	N	003960	5000	458 억		390148	N	N	2	N	00	N
43	20230920	150143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27850	50	2	0.18	235606150	8480	98.97	27800	28150	27600	36100	19500	27800	27783.74	4.26	0	1092	28466	28132	27866	27532	27266	28000	27400	458	8300	5000	20570	50	1	9164467	2552	3.58	0.48	12	0.09	7771.00	58507.00	33950	20230419	-17.97	22500	20221104	23.78	33950	-17.97	20230419	23100	20.56	20230726	33950	-17.97	20230419	22500	23.78	20221104	1.03	N	003960	5000	458 억		390148	N	N	0	N	00	N
44	20230920	140144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27850	50	2	0.18	217349800	7824	91.32	27800	28150	27600	36100	19500	27800	27779.88	4.26	0	753	28466	28132	27866	27532	27266	28000	27400	458	8300	5000	20570	50	1	9164467	2552	3.58	0.48	12	0.09	7771.00	58507.00	33950	20230419	-17.97	22500	20221104	23.78	33950	-17.97	20230419	23100	20.56	20230726	33950	-17.97	20230419	22500	23.78	20221104	1.03	N	003960	5000	458 억		390148	N	N	0	N	00	N
45	20230920	130144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-50	5	-0.18	150488200	5415	63.20	27800	28150	27600	36100	19500	27800	27790.99	4.26	0	499	28466	28132	27866	27532	27266	28000	27400	458	8300	5000	20570	50	1	9164467	2543	3.57	0.47	12	0.06	7771.00	58507.00	33950	20230419	-18.26	22500	20221104	23.33	33950	-18.26	20230419	23100	20.13	20230726	33950	-18.26	20230419	22500	23.33	20221104	1.03	N	003960	5000	458 억		390148	N	N	0	N	00	N
46	20230920	120143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27850	50	2	0.18	120538700	4333	50.57	27800	28150	27700	36100	19500	27800	27818.76	4.26	0	499	28466	28132	27866	27532	27266	28000	27400	458	8300	5000	20570	50	1	9164467	2552	3.58	0.48	12	0.05	7771.00	58507.00	33950	20230419	-17.97	22500	20221104	23.78	33950	-17.97	20230419	23100	20.56	20230726	33950	-17.97	20230419	22500	23.78	20221104	1.03	N	003960	5000	458 억		390148	N	N	0	N	00	N
47	20230920	110143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	0	3	0.00	99703950	3582	41.81	27800	28150	27700	36100	19500	27800	27834.72	4.26	0	240	28466	28132	27866	27532	27266	28000	27400	458	8300	5000	20570	50	1	9164467	2548	3.58	0.48	12	0.04	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.03	N	003960	5000	458 억		390148	N	N	0	N	00	N
48	20230920	100142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	150	2	0.54	53064150	1905	22.23	27800	28150	27800	36100	19500	27800	27855.20	4.26	0	157	28466	28132	27866	27532	27266	28000	27400	458	8300	5000	20570	50	1	9164467	2561	3.60	0.48	12	0.02	7771.00	58507.00	33950	20230419	-17.67	22500	20221104	24.22	33950	-17.67	20230419	23100	21.00	20230726	33950	-17.67	20230419	22500	24.22	20221104	1.03	N	003960	5000	458 억		390148	N	N	0	N	00	N
49	20230920	090143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	100	2	0.36	4966650	178	2.08	27800	28150	27800	36100	19500	27800	27902.53	4.26	0	-29	28466	28132	27866	27532	27266	28000	27400	458	8300	5000	20570	50	1	9164467	2557	3.59	0.48	12	0.00	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.03	N	003960	5000	458 억		390148	N	N	0	N	00	N
50	20230919	160141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	-200	5	-0.71	237734950	8568	119.43	27950	28200	27600	36400	19600	28000	27746.84	4.28	0	-1552	28866	28432	28216	27782	27566	28325	27675	458	8400	5000	20720	50	1	9164467	2548	3.58	0.48	12	0.09	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.07	N	003960	5000	458 억		391918	N	N	0	N	00	N
51	20230919	150144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27600	-400	5	-1.43	192607850	6940	96.74	27950	28200	27600	36400	19600	28000	27753.29	4.28	0	-1228	28866	28432	28216	27782	27566	28325	27675	458	8400	5000	20720	50	1	9164467	2529	3.55	0.47	12	0.08	7771.00	58507.00	33950	20230419	-18.70	22500	20221104	22.67	33950	-18.70	20230419	23100	19.48	20230726	33950	-18.70	20230419	22500	22.67	20221104	1.07	N	003960	5000	458 억		391918	N	N	0	N	00	N
52	20230919	140141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27850	-150	5	-0.54	138218350	4979	69.40	27950	28200	27650	36400	19600	28000	27760.26	4.28	0	-913	28866	28432	28216	27782	27566	28325	27675	458	8400	5000	20720	50	1	9164467	2552	3.58	0.48	12	0.05	7771.00	58507.00	33950	20230419	-17.97	22500	20221104	23.78	33950	-17.97	20230419	23100	20.56	20230726	33950	-17.97	20230419	22500	23.78	20221104	1.07	N	003960	5000	458 억		391918	N	N	0	N	00	N
53	20230919	130142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-300	5	-1.07	120578300	4343	60.54	27950	28200	27650	36400	19600	28000	27763.83	4.28	0	-848	28866	28432	28216	27782	27566	28325	27675	458	8400	5000	20720	50	1	9164467	2539	3.56	0.47	12	0.05	7771.00	58507.00	33950	20230419	-18.41	22500	20221104	23.11	33950	-18.41	20230419	23100	19.91	20230726	33950	-18.41	20230419	22500	23.11	20221104	1.07	N	003960	5000	458 억		391918	N	N	0	N	00	N
54	20230919	120144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-250	5	-0.89	75202100	2706	37.72	27950	28200	27700	36400	19600	28000	27790.87	4.28	0	-572	28866	28432	28216	27782	27566	28325	27675	458	8400	5000	20720	50	1	9164467	2543	3.57	0.47	12	0.03	7771.00	58507.00	33950	20230419	-18.26	22500	20221104	23.33	33950	-18.26	20230419	23100	20.13	20230726	33950	-18.26	20230419	22500	23.33	20221104	1.07	N	003960	5000	458 억		391918	N	N	0	N	00	N
55	20230919	110145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	-100	5	-0.36	58290100	2097	29.23	27950	28200	27700	36400	19600	28000	27796.90	4.28	0	-576	28866	28432	28216	27782	27566	28325	27675	458	8400	5000	20720	50	1	9164467	2557	3.59	0.48	12	0.02	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.07	N	003960	5000	458 억		391918	N	N	0	N	00	N
56	20230919	100142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	-100	5	-0.36	44754800	1611	22.46	27950	28200	27700	36400	19600	28000	27780.76	4.28	0	-96	28866	28432	28216	27782	27566	28325	27675	458	8400	5000	20720	50	1	9164467	2557	3.59	0.48	12	0.02	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.07	N	003960	5000	458 억		391918	N	N	0	N	00	N
57	20230919	090143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28150	150	2	0.54	617350	22	0.31	27950	28200	27950	36400	19600	28000	28061.36	4.28	0	-12	28866	28432	28216	27782	27566	28325	27675	458	8400	5000	20720	50	1	9164467	2580	3.62	0.48	12	0.00	7771.00	58507.00	33950	20230419	-17.08	22500	20221104	25.11	33950	-17.08	20230419	23100	21.86	20230726	33950	-17.08	20230419	22500	25.11	20221104	1.07	N	003960	5000	458 억		391918	N	N	0	N	00	N
58	20230918	160144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28000	-600	5	-2.10	202651950	7174	69.17	28650	28650	28000	37150	20050	28600	28248.11	4.31	0	-2227	29100	28850	28350	28100	27600	28975	28225	458	8550	5000	21160	50	1	9164467	2566	3.60	0.48	12	0.08	7771.00	58507.00	33950	20230419	-17.53	22500	20221104	24.44	33950	-17.53	20230419	23100	21.21	20230726	33950	-17.53	20230419	22500	24.44	20221104	1.07	N	003960	5000	458 억		394785	N	N	0	N	00	N
59	20230918	150141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	-350	5	-1.22	151641750	5357	51.65	28650	28650	28100	37150	20050	28600	28307.21	4.31	0	-2207	29100	28850	28350	28100	27600	28975	28225	458	8550	5000	21160	50	1	9164467	2589	3.64	0.48	12	0.06	7771.00	58507.00	33950	20230419	-16.79	22500	20221104	25.56	33950	-16.79	20230419	23100	22.29	20230726	33950	-16.79	20230419	22500	25.56	20221104	1.07	N	003960	5000	458 억		394785	N	N	0	N	00	N
60	20230918	140145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	-300	5	-1.05	130222300	4600	44.35	28650	28650	28100	37150	20050	28600	28309.20	4.31	0	-2279	29100	28850	28350	28100	27600	28975	28225	458	8550	5000	21160	50	1	9164467	2594	3.64	0.48	12	0.05	7771.00	58507.00	33950	20230419	-16.64	22500	20221104	25.78	33950	-16.64	20230419	23100	22.51	20230726	33950	-16.64	20230419	22500	25.78	20221104	1.07	N	003960	5000	458 억		394785	N	N	0	N	00	N
61	20230918	130146	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	-350	5	-1.22	127677600	4510	43.49	28650	28650	28100	37150	20050	28600	28309.89	4.31	0	-2280	29100	28850	28350	28100	27600	28975	28225	458	8550	5000	21160	50	1	9164467	2589	3.64	0.48	12	0.05	7771.00	58507.00	33950	20230419	-16.79	22500	20221104	25.56	33950	-16.79	20230419	23100	22.29	20230726	33950	-16.79	20230419	22500	25.56	20221104	1.07	N	003960	5000	458 억		394785	N	N	0	N	00	N
62	20230918	120143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	-300	5	-1.05	87316650	3079	29.69	28650	28650	28250	37150	20050	28600	28358.77	4.31	0	-1203	29100	28850	28350	28100	27600	28975	28225	458	8550	5000	21160	50	1	9164467	2594	3.64	0.48	12	0.03	7771.00	58507.00	33950	20230419	-16.64	22500	20221104	25.78	33950	-16.64	20230419	23100	22.51	20230726	33950	-16.64	20230419	22500	25.78	20221104	1.07	N	003960	5000	458 억		394785	N	N	0	N	00	N
63	20230918	110143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	-300	5	-1.05	64151750	2260	21.79	28650	28650	28300	37150	20050	28600	28385.73	4.31	0	-519	29100	28850	28350	28100	27600	28975	28225	458	8550	5000	21160	50	1	9164467	2594	3.64	0.48	12	0.02	7771.00	58507.00	33950	20230419	-16.64	22500	20221104	25.78	33950	-16.64	20230419	23100	22.51	20230726	33950	-16.64	20230419	22500	25.78	20221104	1.07	N	003960	5000	458 억		394785	N	N	0	N	00	N
64	20230918	100141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28400	-200	5	-0.70	30745250	1080	10.41	28650	28650	28300	37150	20050	28600	28467.82	4.31	0	-350	29100	28850	28350	28100	27600	28975	28225	458	8550	5000	21160	50	1	9164467	2603	3.65	0.49	12	0.01	7771.00	58507.00	33950	20230419	-16.35	22500	20221104	26.22	33950	-16.35	20230419	23100	22.94	20230726	33950	-16.35	20230419	22500	26.22	20221104	1.07	N	003960	5000	458 억		394785	N	N	0	N	00	N
65	20230918	090143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28500	-100	5	-0.35	8324100	291	2.81	28650	28650	28500	37150	20050	28600	28605.15	4.31	0	-254	29100	28850	28350	28100	27600	28975	28225	458	8550	5000	21160	50	1	9164467	2612	3.67	0.49	12	0.00	7771.00	58507.00	33950	20230419	-16.05	22500	20221104	26.67	33950	-16.05	20230419	23100	23.38	20230726	33950	-16.05	20230419	22500	26.67	20221104	1.07	N	003960	5000	458 억		394785	N	N	0	N	00	N
66	20230915	160142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28600	700	2	2.51	291240950	10371	136.87	27850	28600	27850	36250	19550	27900	28081.89	4.27	0	2913	28533	28216	27933	27616	27333	28200	27600	458	8350	5000	20640	50	1	9164467	2621	3.68	0.49	12	0.11	7771.00	58507.00	33950	20230419	-15.76	22500	20221104	27.11	33950	-15.76	20230419	23100	23.81	20230726	33950	-15.76	20230419	22500	27.11	20221104	1.07	N	003960	5000	458 억		391589	N	N	16	N	00	N
67	20230915	150144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28600	700	2	2.51	283692400	10107	133.39	27850	28600	27850	36250	19550	27900	28068.90	4.27	0	2957	28533	28216	27933	27616	27333	28200	27600	458	8350	5000	20640	50	1	9164467	2621	3.68	0.49	12	0.11	7771.00	58507.00	33950	20230419	-15.76	22500	20221104	27.11	33950	-15.76	20230419	23100	23.81	20230726	33950	-15.76	20230419	22500	27.11	20221104	1.07	N	003960	5000	458 억		391589	N	N	16	N	00	N
68	20230915	140143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28450	550	2	1.97	259898700	9273	122.38	27850	28450	27850	36250	19550	27900	28027.47	4.27	0	3163	28533	28216	27933	27616	27333	28200	27600	458	8350	5000	20640	50	1	9164467	2607	3.66	0.49	12	0.10	7771.00	58507.00	33950	20230419	-16.20	22500	20221104	26.44	33950	-16.20	20230419	23100	23.16	20230726	33950	-16.20	20230419	22500	26.44	20221104	1.07	N	003960	5000	458 억		391589	N	N	16	N	00	N
69	20230915	130140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	400	2	1.43	233661650	8348	110.18	27850	28350	27850	36250	19550	27900	27990.14	4.27	0	3193	28533	28216	27933	27616	27333	28200	27600	458	8350	5000	20640	50	1	9164467	2594	3.64	0.48	12	0.09	7771.00	58507.00	33950	20230419	-16.64	22500	20221104	25.78	33950	-16.64	20230419	23100	22.51	20230726	33950	-16.64	20230419	22500	25.78	20221104	1.07	N	003960	5000	458 억		391589	N	N	16	N	00	N
70	20230915	120143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	350	2	1.25	224719850	8032	106.01	27850	28350	27850	36250	19550	27900	27978.07	4.27	0	2984	28533	28216	27933	27616	27333	28200	27600	458	8350	5000	20640	50	1	9164467	2589	3.64	0.48	12	0.09	7771.00	58507.00	33950	20230419	-16.79	22500	20221104	25.56	33950	-16.79	20230419	23100	22.29	20230726	33950	-16.79	20230419	22500	25.56	20221104	1.07	N	003960	5000	458 억		391589	N	N	16	N	00	N
71	20230915	110144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	200	2	0.72	190840800	6832	90.17	27850	28150	27850	36250	19550	27900	27933.37	4.27	0	2887	28533	28216	27933	27616	27333	28200	27600	458	8350	5000	20640	50	1	9164467	2575	3.62	0.48	12	0.07	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.07	N	003960	5000	458 억		391589	N	N	16	N	00	N
72	20230915	100145	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	150	2	0.54	171282100	6136	80.98	27850	28050	27850	36250	19550	27900	27914.29	4.27	0	2632	28533	28216	27933	27616	27333	28200	27600	458	8350	5000	20640	50	1	9164467	2571	3.61	0.48	12	0.07	7771.00	58507.00	33950	20230419	-17.38	22500	20221104	24.67	33950	-17.38	20230419	23100	21.43	20230726	33950	-17.38	20230419	22500	24.67	20221104	1.07	N	003960	5000	458 억		391589	N	N	16	N	00	N
73	20230915	090144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28000	100	2	0.36	36975700	1326	17.50	27850	28000	27850	36250	19550	27900	27885.14	4.27	0	648	28533	28216	27933	27616	27333	28200	27600	458	8350	5000	20640	50	1	9164467	2566	3.60	0.48	12	0.01	7771.00	58507.00	33950	20230419	-17.53	22500	20221104	24.44	33950	-17.53	20230419	23100	21.21	20230726	33950	-17.53	20230419	22500	24.44	20221104	1.07	N	003960	5000	458 억		391589	N	N	16	N	00	N
74	20230914	160144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	150	2	0.54	211433250	7577	92.95	27900	28250	27650	36050	19450	27750	27904.61	4.28	0	-105	28183	27966	27783	27566	27383	27950	27550	458	8300	5000	20530	50	1	9164467	2557	3.59	0.48	12	0.08	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.06	N	003960	5000	458 억		392001	N	N	16	N	00	N
75	20230914	150141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28150	400	2	1.44	175854500	6302	77.31	27900	28250	27650	36050	19450	27750	27904.55	4.28	0	-126	28183	27966	27783	27566	27383	27950	27550	458	8300	5000	20530	50	1	9164467	2580	3.62	0.48	12	0.07	7771.00	58507.00	33950	20230419	-17.08	22500	20221104	25.11	33950	-17.08	20230419	23100	21.86	20230726	33950	-17.08	20230419	22500	25.11	20221104	1.06	N	003960	5000	458 억		392001	N	N	1	N	00	N
76	20230914	140140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	300	2	1.08	134190600	4817	59.09	27900	28250	27650	36050	19450	27750	27857.71	4.28	0	-165	28183	27966	27783	27566	27383	27950	27550	458	8300	5000	20530	50	1	9164467	2571	3.61	0.48	12	0.05	7771.00	58507.00	33950	20230419	-17.38	22500	20221104	24.67	33950	-17.38	20230419	23100	21.43	20230726	33950	-17.38	20230419	22500	24.67	20221104	1.06	N	003960	5000	458 억		392001	N	N	1	N	00	N
77	20230914	130140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28000	250	2	0.90	87407200	3142	38.54	27900	28250	27650	36050	19450	27750	27818.97	4.28	0	-198	28183	27966	27783	27566	27383	27950	27550	458	8300	5000	20530	50	1	9164467	2566	3.60	0.48	12	0.03	7771.00	58507.00	33950	20230419	-17.53	22500	20221104	24.44	33950	-17.53	20230419	23100	21.21	20230726	33950	-17.53	20230419	22500	24.44	20221104	1.06	N	003960	5000	458 억		392001	N	N	1	N	00	N
78	20230914	120144	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	200	2	0.72	69391050	2498	30.64	27900	28250	27650	36050	19450	27750	27778.64	4.28	0	-312	28183	27966	27783	27566	27383	27950	27550	458	8300	5000	20530	50	1	9164467	2561	3.60	0.48	12	0.03	7771.00	58507.00	33950	20230419	-17.67	22500	20221104	24.22	33950	-17.67	20230419	23100	21.00	20230726	33950	-17.67	20230419	22500	24.22	20221104	1.06	N	003960	5000	458 억		392001	N	N	1	N	00	N
79	20230914	110142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	50	2	0.18	57080150	2056	25.22	27900	28250	27650	36050	19450	27750	27762.72	4.28	0	-268	28183	27966	27783	27566	27383	27950	27550	458	8300	5000	20530	50	1	9164467	2548	3.58	0.48	12	0.02	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.06	N	003960	5000	458 억		392001	N	N	1	N	00	N
80	20230914	100139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27850	100	2	0.36	24725850	889	10.91	27900	28250	27700	36050	19450	27750	27813.10	4.28	0	-63	28183	27966	27783	27566	27383	27950	27550	458	8300	5000	20530	50	1	9164467	2552	3.58	0.48	12	0.01	7771.00	58507.00	33950	20230419	-17.97	22500	20221104	23.78	33950	-17.97	20230419	23100	20.56	20230726	33950	-17.97	20230419	22500	23.78	20221104	1.06	N	003960	5000	458 억		392001	N	N	1	N	00	N
81	20230914	090141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	150	2	0.54	27900	1	0.01	27900	27900	27900	36050	19450	27750	27900.00	4.28	0	0	28183	27966	27783	27566	27383	27950	27550	458	8300	5000	20530	50	1	9164467	2557	3.59	0.48	12	0.00	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.06	N	003960	5000	458 억		392001	N	N	1	N	00	N
82	20230913	160143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-100	5	-0.36	226995600	8152	89.39	27750	28000	27600	36200	19500	27850	27845.39	4.28	0	908	28550	28200	27900	27550	27250	28050	27400	458	8350	5000	20600	50	1	9164467	2543	3.57	0.47	12	0.09	7771.00	58507.00	33950	20230419	-18.26	22500	20221104	23.33	33950	-18.26	20230419	23100	20.13	20230726	33950	-18.26	20230419	22500	23.33	20221104	1.05	N	003960	5000	458 억		391855	N	N	1	N	00	N
83	20230913	150139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	50	2	0.18	217770000	7820	85.75	27750	28000	27600	36200	19500	27850	27847.83	4.28	0	952	28550	28200	27900	27550	27250	28050	27400	458	8350	5000	20600	50	1	9164467	2557	3.59	0.48	12	0.09	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.05	N	003960	5000	458 억		391855	N	N	0	N	00	N
84	20230913	140143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	50	2	0.18	146233750	5260	57.68	27750	28000	27600	36200	19500	27850	27801.09	4.28	0	1039	28550	28200	27900	27550	27250	28050	27400	458	8350	5000	20600	50	1	9164467	2557	3.59	0.48	12	0.06	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.05	N	003960	5000	458 억		391855	N	N	0	N	00	N
85	20230913	130139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28000	150	2	0.54	129319500	4653	51.02	27750	28000	27600	36200	19500	27850	27792.71	4.28	0	1080	28550	28200	27900	27550	27250	28050	27400	458	8350	5000	20600	50	1	9164467	2566	3.60	0.48	12	0.05	7771.00	58507.00	33950	20230419	-17.53	22500	20221104	24.44	33950	-17.53	20230419	23100	21.21	20230726	33950	-17.53	20230419	22500	24.44	20221104	1.05	N	003960	5000	458 억		391855	N	N	0	N	00	N
86	20230913	120143	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-100	5	-0.36	102352900	3683	40.38	27750	28000	27650	36200	19500	27850	27790.63	4.28	0	447	28550	28200	27900	27550	27250	28050	27400	458	8350	5000	20600	50	1	9164467	2543	3.57	0.47	12	0.04	7771.00	58507.00	33950	20230419	-18.26	22500	20221104	23.33	33950	-18.26	20230419	23100	20.13	20230726	33950	-18.26	20230419	22500	23.33	20221104	1.05	N	003960	5000	458 억		391855	N	N	0	N	00	N
87	20230913	110141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-150	5	-0.54	84445100	3038	33.31	27750	28000	27650	36200	19500	27850	27796.28	4.28	0	23	28550	28200	27900	27550	27250	28050	27400	458	8350	5000	20600	50	1	9164467	2539	3.56	0.47	12	0.03	7771.00	58507.00	33950	20230419	-18.41	22500	20221104	23.11	33950	-18.41	20230419	23100	19.91	20230726	33950	-18.41	20230419	22500	23.11	20221104	1.05	N	003960	5000	458 억		391855	N	N	0	N	00	N
88	20230913	100140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	100	2	0.36	43620500	1567	17.18	27750	28000	27650	36200	19500	27850	27836.95	4.28	0	102	28550	28200	27900	27550	27250	28050	27400	458	8350	5000	20600	50	1	9164467	2561	3.60	0.48	12	0.02	7771.00	58507.00	33950	20230419	-17.67	22500	20221104	24.22	33950	-17.67	20230419	23100	21.00	20230726	33950	-17.67	20230419	22500	24.22	20221104	1.05	N	003960	5000	458 억		391855	N	N	0	N	00	N
89	20230913	090140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27650	-200	5	-0.72	9163800	331	3.63	27750	27750	27650	36200	19500	27850	27685.20	4.28	0	-331	28550	28200	27900	27550	27250	28050	27400	458	8350	5000	20600	50	1	9164467	2534	3.56	0.47	12	0.00	7771.00	58507.00	33950	20230419	-18.56	22500	20221104	22.89	33950	-18.56	20230419	23100	19.70	20230726	33950	-18.56	20230419	22500	22.89	20221104	1.05	N	003960	5000	458 억		391855	N	N	0	N	00	N
90	20230912	160139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27850	-250	5	-0.89	253821900	9117	127.65	28250	28250	27600	36500	19700	28100	27840.51	4.29	0	-458	28433	28266	28033	27866	27633	28300	27900	458	8400	5000	20790	50	1	9164467	2552	3.58	0.48	12	0.10	7771.00	58507.00	33950	20230419	-17.97	22500	20221104	23.78	33950	-17.97	20230419	23100	20.56	20230726	33950	-17.97	20230419	22500	23.78	20221104	1.05	N	003960	5000	458 억		393514	N	N	2	N	00	N
91	20230912	150141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-350	5	-1.25	216527750	7780	108.93	28250	28250	27600	36500	19700	28100	27831.33	4.29	0	-428	28433	28266	28033	27866	27633	28300	27900	458	8400	5000	20790	50	1	9164467	2543	3.57	0.47	12	0.08	7771.00	58507.00	33950	20230419	-18.26	22500	20221104	23.33	33950	-18.26	20230419	23100	20.13	20230726	33950	-18.26	20230419	22500	23.33	20221104	1.05	N	003960	5000	458 억		393514	N	N	2	N	00	N
92	20230912	140140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27650	-450	5	-1.60	158148850	5673	79.43	28250	28250	27600	36500	19700	28100	27877.46	4.29	0	-1365	28433	28266	28033	27866	27633	28300	27900	458	8400	5000	20790	50	1	9164467	2534	3.56	0.47	12	0.06	7771.00	58507.00	33950	20230419	-18.56	22500	20221104	22.89	33950	-18.56	20230419	23100	19.70	20230726	33950	-18.56	20230419	22500	22.89	20221104	1.05	N	003960	5000	458 억		393514	N	N	2	N	00	N
93	20230912	130140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-400	5	-1.42	117123900	4193	58.71	28250	28250	27600	36500	19700	28100	27933.20	4.29	0	-1108	28433	28266	28033	27866	27633	28300	27900	458	8400	5000	20790	50	1	9164467	2539	3.56	0.47	12	0.05	7771.00	58507.00	33950	20230419	-18.41	22500	20221104	23.11	33950	-18.41	20230419	23100	19.91	20230726	33950	-18.41	20230419	22500	23.11	20221104	1.05	N	003960	5000	458 억		393514	N	N	2	N	00	N
94	20230912	120138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	-150	5	-0.53	73390450	2620	36.68	28250	28250	27950	36500	19700	28100	28011.62	4.29	0	-774	28433	28266	28033	27866	27633	28300	27900	458	8400	5000	20790	50	1	9164467	2561	3.60	0.48	12	0.03	7771.00	58507.00	33950	20230419	-17.67	22500	20221104	24.22	33950	-17.67	20230419	23100	21.00	20230726	33950	-17.67	20230419	22500	24.22	20221104	1.05	N	003960	5000	458 억		393514	N	N	2	N	00	N
95	20230912	110140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	0	3	0.00	35146750	1253	17.54	28250	28250	28000	36500	19700	28100	28050.08	4.29	0	10	28433	28266	28033	27866	27633	28300	27900	458	8400	5000	20790	50	1	9164467	2575	3.62	0.48	12	0.01	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.05	N	003960	5000	458 억		393514	N	N	2	N	00	N
96	20230912	100140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	0	3	0.00	15968300	570	7.98	28250	28250	28000	36500	19700	28100	28014.56	4.29	0	90	28433	28266	28033	27866	27633	28300	27900	458	8400	5000	20790	50	1	9164467	2575	3.62	0.48	12	0.01	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.05	N	003960	5000	458 억		393514	N	N	2	N	00	N
97	20230912	090142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28250	150	2	0.53	395500	14	0.20	28250	28250	28250	36500	19700	28100	28250.00	4.29	0	0	28433	28266	28033	27866	27633	28300	27900	458	8400	5000	20790	50	1	9164467	2589	3.64	0.48	12	0.00	7771.00	58507.00	33950	20230419	-16.79	22500	20221104	25.56	33950	-16.79	20230419	23100	22.29	20230726	33950	-16.79	20230419	22500	25.56	20221104	1.05	N	003960	5000	458 억		393514	N	N	2	N	00	N
98	20230911	160138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	0	3	0.00	199739500	7142	118.01	28100	28200	27800	36500	19700	28100	27966.89	4.30	0	-325	28633	28366	27933	27666	27233	28500	27800	458	8400	5000	20790	50	1	9164467	2575	3.62	0.48	12	0.08	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.08	N	003960	5000	458 억		394300	N	N	2	N	00	N
99	20230911	150140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	-150	5	-0.53	179051500	6403	105.80	28100	28200	27800	36500	19700	28100	27963.69	4.30	0	-163	28633	28366	27933	27666	27233	28500	27800	458	8400	5000	20790	50	1	9164467	2561	3.60	0.48	12	0.07	7771.00	58507.00	33950	20230419	-17.67	22500	20221104	24.22	33950	-17.67	20230419	23100	21.00	20230726	33950	-17.67	20230419	22500	24.22	20221104	1.08	N	003960	5000	458 억		394300	N	N	2	N	00	N
100	20230911	140140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	-150	5	-0.53	125809000	4492	74.22	28100	28200	27800	36500	19700	28100	28007.35	4.30	0	-9	28633	28366	27933	27666	27233	28500	27800	458	8400	5000	20790	50	1	9164467	2561	3.60	0.48	12	0.05	7771.00	58507.00	33950	20230419	-17.67	22500	20221104	24.22	33950	-17.67	20230419	23100	21.00	20230726	33950	-17.67	20230419	22500	24.22	20221104	1.08	N	003960	5000	458 억		394300	N	N	2	N	00	N
101	20230911	130140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	-50	5	-0.18	100278650	3580	59.15	28100	28200	27800	36500	19700	28100	28010.80	4.30	0	277	28633	28366	27933	27666	27233	28500	27800	458	8400	5000	20790	50	1	9164467	2571	3.61	0.48	12	0.04	7771.00	58507.00	33950	20230419	-17.38	22500	20221104	24.67	33950	-17.38	20230419	23100	21.43	20230726	33950	-17.38	20230419	22500	24.67	20221104	1.08	N	003960	5000	458 억		394300	N	N	2	N	00	N
102	20230911	120141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28000	-100	5	-0.36	86155450	3077	50.84	28100	28200	27800	36500	19700	28100	27999.82	4.30	0	175	28633	28366	27933	27666	27233	28500	27800	458	8400	5000	20790	50	1	9164467	2566	3.60	0.48	12	0.03	7771.00	58507.00	33950	20230419	-17.53	22500	20221104	24.44	33950	-17.53	20230419	23100	21.21	20230726	33950	-17.53	20230419	22500	24.44	20221104	1.08	N	003960	5000	458 억		394300	N	N	2	N	00	N
103	20230911	110140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	0	3	0.00	57712950	2063	34.09	28100	28200	27800	36500	19700	28100	27975.25	4.30	0	67	28633	28366	27933	27666	27233	28500	27800	458	8400	5000	20790	50	1	9164467	2575	3.62	0.48	12	0.02	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.08	N	003960	5000	458 억		394300	N	N	2	N	00	N
104	20230911	100138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28000	-100	5	-0.36	43177950	1544	25.51	28100	28200	27800	36500	19700	28100	27964.99	4.30	0	-54	28633	28366	27933	27666	27233	28500	27800	458	8400	5000	20790	50	1	9164467	2566	3.60	0.48	12	0.02	7771.00	58507.00	33950	20230419	-17.53	22500	20221104	24.44	33950	-17.53	20230419	23100	21.21	20230726	33950	-17.53	20230419	22500	24.44	20221104	1.08	N	003960	5000	458 억		394300	N	N	2	N	00	N
105	20230911	090138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	0	3	0.00	0	0	0.00	0	0	0	36500	19700	28100	0.00	4.30	0	0	28633	28366	27933	27666	27233	28500	27800	458	8400	5000	20790	50	1	9164467	2575	3.62	0.48	12	0.00	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.08	N	003960	5000	458 억		394300	N	N	2	N	00	N
106	20230908	160140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	300	2	1.08	168237150	6052	65.37	27500	28200	27500	36100	19500	27800	27798.60	4.28	0	2083	28666	28232	27816	27382	26966	28225	27375	458	8300	5000	20570	50	1	9164467	2575	3.62	0.48	12	0.07	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.07	N	003960	5000	458 억		392248	N	N	2	N	00	N
107	20230908	150140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28150	350	2	1.26	161321950	5806	62.71	27500	28150	27500	36100	19500	27800	27785.39	4.28	0	2135	28666	28232	27816	27382	26966	28225	27375	458	8300	5000	20570	50	1	9164467	2580	3.62	0.48	12	0.06	7771.00	58507.00	33950	20230419	-17.08	22500	20221104	25.11	33950	-17.08	20230419	23100	21.86	20230726	33950	-17.08	20230419	22500	25.11	20221104	1.07	N	003960	5000	458 억		392248	N	N	3	N	00	N
108	20230908	140139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27950	150	2	0.54	142812250	5147	55.60	27500	28100	27500	36100	19500	27800	27746.70	4.28	0	2073	28666	28232	27816	27382	26966	28225	27375	458	8300	5000	20570	50	1	9164467	2561	3.60	0.48	12	0.06	7771.00	58507.00	33950	20230419	-17.67	22500	20221104	24.22	33950	-17.67	20230419	23100	21.00	20230726	33950	-17.67	20230419	22500	24.22	20221104	1.07	N	003960	5000	458 억		392248	N	N	3	N	00	N
109	20230908	130140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	0	3	0.00	118872750	4292	46.36	27500	27950	27500	36100	19500	27800	27696.35	4.28	0	1643	28666	28232	27816	27382	26966	28225	27375	458	8300	5000	20570	50	1	9164467	2548	3.58	0.48	12	0.05	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.07	N	003960	5000	458 억		392248	N	N	3	N	00	N
110	20230908	120142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	0	3	0.00	114531200	4136	44.67	27500	27950	27500	36100	19500	27800	27691.30	4.28	0	1543	28666	28232	27816	27382	26966	28225	27375	458	8300	5000	20570	50	1	9164467	2548	3.58	0.48	12	0.05	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.07	N	003960	5000	458 억		392248	N	N	3	N	00	N
111	20230908	110141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27850	50	2	0.18	111716200	4035	43.58	27500	27850	27500	36100	19500	27800	27686.79	4.28	0	1524	28666	28232	27816	27382	26966	28225	27375	458	8300	5000	20570	50	1	9164467	2552	3.58	0.48	12	0.04	7771.00	58507.00	33950	20230419	-17.97	22500	20221104	23.78	33950	-17.97	20230419	23100	20.56	20230726	33950	-17.97	20230419	22500	23.78	20221104	1.07	N	003960	5000	458 억		392248	N	N	3	N	00	N
112	20230908	100140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	0	3	0.00	25142800	908	9.81	27500	27850	27500	36100	19500	27800	27690.31	4.28	0	318	28666	28232	27816	27382	26966	28225	27375	458	8300	5000	20570	50	1	9164467	2548	3.58	0.48	12	0.01	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.07	N	003960	5000	458 억		392248	N	N	3	N	00	N
113	20230908	090142	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	0	3	0.00	7041100	256	2.77	27500	27800	27500	36100	19500	27800	27504.30	4.28	0	-24	28666	28232	27816	27382	26966	28225	27375	458	8300	5000	20570	50	1	9164467	2548	3.58	0.48	12	0.00	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.07	N	003960	5000	458 억		392248	N	N	3	N	00	N
114	20230907	160140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	0	3	0.00	256941000	9258	69.56	27800	28250	27400	36100	19500	27800	27753.40	4.28	0	653	28500	28150	27800	27450	27100	27975	27275	458	8300	5000	20570	50	1	9164467	2548	3.58	0.48	12	0.10	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.06	N	003960	5000	458 억		392003	N	N	3	N	00	N
115	20230907	150139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	100	2	0.36	239895350	8644	64.95	27800	28250	27400	36100	19500	27800	27752.81	4.28	0	435	28500	28150	27800	27450	27100	27975	27275	458	8300	5000	20570	50	1	9164467	2557	3.59	0.48	12	0.09	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.06	N	003960	5000	458 억		392003	N	N	3	N	00	N
116	20230907	140138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	250	2	0.90	190263800	6860	51.54	27800	28250	27400	36100	19500	27800	27735.24	4.28	0	427	28500	28150	27800	27450	27100	27975	27275	458	8300	5000	20570	50	1	9164467	2571	3.61	0.48	12	0.07	7771.00	58507.00	33950	20230419	-17.38	22500	20221104	24.67	33950	-17.38	20230419	23100	21.43	20230726	33950	-17.38	20230419	22500	24.67	20221104	1.06	N	003960	5000	458 억		392003	N	N	3	N	00	N
117	20230907	130140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28150	350	2	1.26	181652700	6552	49.23	27800	28250	27400	36100	19500	27800	27724.76	4.28	0	457	28500	28150	27800	27450	27100	27975	27275	458	8300	5000	20570	50	1	9164467	2580	3.62	0.48	12	0.07	7771.00	58507.00	33950	20230419	-17.08	22500	20221104	25.11	33950	-17.08	20230419	23100	21.86	20230726	33950	-17.08	20230419	22500	25.11	20221104	1.06	N	003960	5000	458 억		392003	N	N	3	N	00	N
118	20230907	120141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-100	5	-0.36	117562750	4261	32.02	27800	28000	27400	36100	19500	27800	27590.36	4.28	0	503	28500	28150	27800	27450	27100	27975	27275	458	8300	5000	20570	50	1	9164467	2539	3.56	0.47	12	0.05	7771.00	58507.00	33950	20230419	-18.41	22500	20221104	23.11	33950	-18.41	20230419	23100	19.91	20230726	33950	-18.41	20230419	22500	23.11	20221104	1.06	N	003960	5000	458 억		392003	N	N	3	N	00	N
119	20230907	110140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-100	5	-0.36	76332400	2770	20.81	27800	28000	27400	36100	19500	27800	27556.74	4.28	0	336	28500	28150	27800	27450	27100	27975	27275	458	8300	5000	20570	50	1	9164467	2539	3.56	0.47	12	0.03	7771.00	58507.00	33950	20230419	-18.41	22500	20221104	23.11	33950	-18.41	20230419	23100	19.91	20230726	33950	-18.41	20230419	22500	23.11	20221104	1.06	N	003960	5000	458 억		392003	N	N	3	N	00	N
120	20230907	100139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27650	-150	5	-0.54	21247200	767	5.76	27800	28000	27550	36100	19500	27800	27701.57	4.28	0	-140	28500	28150	27800	27450	27100	27975	27275	458	8300	5000	20570	50	1	9164467	2534	3.56	0.47	12	0.01	7771.00	58507.00	33950	20230419	-18.56	22500	20221104	22.89	33950	-18.56	20230419	23100	19.70	20230726	33950	-18.56	20230419	22500	22.89	20221104	1.06	N	003960	5000	458 억		392003	N	N	3	N	00	N
121	20230907	090140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	100	2	0.36	7002700	252	1.89	27800	27900	27650	36100	19500	27800	27788.45	4.28	0	-29	28500	28150	27800	27450	27100	27975	27275	458	8300	5000	20570	50	1	9164467	2557	3.59	0.48	12	0.00	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.06	N	003960	5000	458 억		392003	N	N	3	N	00	N
122	20230906	160139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27800	-250	5	-0.89	368154250	13300	123.85	28000	28150	27450	36450	19650	28050	27680.77	4.28	0	-138	28716	28382	28166	27832	27616	28325	27775	458	8400	5000	20750	50	1	9164467	2548	3.58	0.48	12	0.15	7771.00	58507.00	33950	20230419	-18.11	22500	20221104	23.56	33950	-18.11	20230419	23100	20.35	20230726	33950	-18.11	20230419	22500	23.56	20221104	1.08	N	003960	5000	458 억		392482	N	N	3	N	00	N
123	20230906	150138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27750	-300	5	-1.07	327688500	11844	110.29	28000	28150	27450	36450	19650	28050	27667.05	4.28	0	-31	28716	28382	28166	27832	27616	28325	27775	458	8400	5000	20750	50	1	9164467	2543	3.57	0.47	12	0.13	7771.00	58507.00	33950	20230419	-18.26	22500	20221104	23.33	33950	-18.26	20230419	23100	20.13	20230726	33950	-18.26	20230419	22500	23.33	20221104	1.08	N	003960	5000	458 억		392482	N	N	7	N	00	N
124	20230906	140139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-350	5	-1.25	264280850	9554	88.97	28000	28150	27450	36450	19650	28050	27661.80	4.28	0	-328	28716	28382	28166	27832	27616	28325	27775	458	8400	5000	20750	50	1	9164467	2539	3.56	0.47	12	0.10	7771.00	58507.00	33950	20230419	-18.41	22500	20221104	23.11	33950	-18.41	20230419	23100	19.91	20230726	33950	-18.41	20230419	22500	23.11	20221104	1.08	N	003960	5000	458 억		392482	N	N	7	N	00	N
125	20230906	130141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27500	-550	5	-1.96	241336650	8724	81.24	28000	28150	27450	36450	19650	28050	27663.53	4.28	0	-326	28716	28382	28166	27832	27616	28325	27775	458	8400	5000	20750	50	1	9164467	2520	3.54	0.47	12	0.10	7771.00	58507.00	33950	20230419	-19.00	22500	20221104	22.22	33950	-19.00	20230419	23100	19.05	20230726	33950	-19.00	20230419	22500	22.22	20221104	1.08	N	003960	5000	458 억		392482	N	N	7	N	00	N
126	20230906	120141	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27500	-550	5	-1.96	206056650	7444	69.32	28000	28150	27450	36450	19650	28050	27680.90	4.28	0	206	28716	28382	28166	27832	27616	28325	27775	458	8400	5000	20750	50	1	9164467	2520	3.54	0.47	12	0.08	7771.00	58507.00	33950	20230419	-19.00	22500	20221104	22.22	33950	-19.00	20230419	23100	19.05	20230726	33950	-19.00	20230419	22500	22.22	20221104	1.08	N	003960	5000	458 억		392482	N	N	7	N	00	N
127	20230906	110139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27700	-350	5	-1.25	112260600	4041	37.63	28000	28150	27550	36450	19650	28050	27780.40	4.28	0	354	28716	28382	28166	27832	27616	28325	27775	458	8400	5000	20750	50	1	9164467	2539	3.56	0.47	12	0.04	7771.00	58507.00	33950	20230419	-18.41	22500	20221104	23.11	33950	-18.41	20230419	23100	19.91	20230726	33950	-18.41	20230419	22500	23.11	20221104	1.08	N	003960	5000	458 억		392482	N	N	7	N	00	N
128	20230906	100138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	-150	5	-0.53	86515150	3113	28.99	28000	28150	27550	36450	19650	28050	27791.57	4.28	0	361	28716	28382	28166	27832	27616	28325	27775	458	8400	5000	20750	50	1	9164467	2557	3.59	0.48	12	0.03	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.08	N	003960	5000	458 억		392482	N	N	7	N	00	N
129	20230906	090139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	27900	-150	5	-0.53	2460700	88	0.82	28000	28050	27900	36450	19650	28050	27962.50	4.28	0	-77	28716	28382	28166	27832	27616	28325	27775	458	8400	5000	20750	50	1	9164467	2557	3.59	0.48	12	0.00	7771.00	58507.00	33950	20230419	-17.82	22500	20221104	24.00	33950	-17.82	20230419	23100	20.78	20230726	33950	-17.82	20230419	22500	24.00	20221104	1.08	N	003960	5000	458 억		392482	N	N	7	N	00	N
130	20230905	160138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	-350	5	-1.23	301868500	10738	80.57	28050	28500	27950	36900	19900	28400	28113.48	4.30	0	-1866	28900	28650	28250	28000	27600	28450	27800	458	8500	5000	21010	50	1	9164467	2571	3.61	0.48	12	0.12	7771.00	58507.00	33950	20230419	-17.38	22500	20221104	24.67	33950	-17.38	20230419	23100	21.43	20230726	33950	-17.38	20230419	22500	24.67	20221104	1.09	N	003960	5000	458 억		394474	N	N	7	N	00	N
131	20230905	150139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	-350	5	-1.23	265881050	9455	70.94	28050	28500	27950	36900	19900	28400	28120.68	4.30	0	-1640	28900	28650	28250	28000	27600	28450	27800	458	8500	5000	21010	50	1	9164467	2571	3.61	0.48	12	0.10	7771.00	58507.00	33950	20230419	-17.38	22500	20221104	24.67	33950	-17.38	20230419	23100	21.43	20230726	33950	-17.38	20230419	22500	24.67	20221104	1.09	N	003960	5000	458 억		394474	N	N	15	N	00	N
132	20230905	140140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28150	-250	5	-0.88	237171800	8430	63.25	28050	28500	28000	36900	19900	28400	28134.26	4.30	0	-1381	28900	28650	28250	28000	27600	28450	27800	458	8500	5000	21010	50	1	9164467	2580	3.62	0.48	12	0.09	7771.00	58507.00	33950	20230419	-17.08	22500	20221104	25.11	33950	-17.08	20230419	23100	21.86	20230726	33950	-17.08	20230419	22500	25.11	20221104	1.09	N	003960	5000	458 억		394474	N	N	15	N	00	N
133	20230905	130134	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28050	-350	5	-1.23	217533000	7731	58.01	28050	28500	28000	36900	19900	28400	28137.76	4.30	0	-1316	28900	28650	28250	28000	27600	28450	27800	458	8500	5000	21010	50	1	9164467	2571	3.61	0.48	12	0.08	7771.00	58507.00	33950	20230419	-17.38	22500	20221104	24.67	33950	-17.38	20230419	23100	21.43	20230726	33950	-17.38	20230419	22500	24.67	20221104	1.09	N	003960	5000	458 억		394474	N	N	15	N	00	N
134	20230905	120140	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28200	-200	5	-0.70	180162500	6399	48.01	28050	28500	28000	36900	19900	28400	28154.79	4.30	0	-1187	28900	28650	28250	28000	27600	28450	27800	458	8500	5000	21010	50	1	9164467	2584	3.63	0.48	12	0.07	7771.00	58507.00	33950	20230419	-16.94	22500	20221104	25.33	33950	-16.94	20230419	23100	22.08	20230726	33950	-16.94	20230419	22500	25.33	20221104	1.09	N	003960	5000	458 억		394474	N	N	15	N	00	N
135	20230905	110139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28350	-50	5	-0.18	85377350	3026	22.70	28050	28500	28050	36900	19900	28400	28214.59	4.30	0	345	28900	28650	28250	28000	27600	28450	27800	458	8500	5000	21010	50	1	9164467	2598	3.65	0.48	12	0.03	7771.00	58507.00	33950	20230419	-16.49	22500	20221104	26.00	33950	-16.49	20230419	23100	22.73	20230726	33950	-16.49	20230419	22500	26.00	20221104	1.09	N	003960	5000	458 억		394474	N	N	15	N	00	N
136	20230905	100138	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28400	0	3	0.00	54544650	1932	14.50	28050	28500	28050	36900	19900	28400	28232.22	4.30	0	103	28900	28650	28250	28000	27600	28450	27800	458	8500	5000	21010	50	1	9164467	2603	3.65	0.49	12	0.02	7771.00	58507.00	33950	20230419	-16.35	22500	20221104	26.22	33950	-16.35	20230419	23100	22.94	20230726	33950	-16.35	20230419	22500	26.22	20221104	1.09	N	003960	5000	458 억		394474	N	N	15	N	00	N
137	20230905	090137	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	-100	5	-0.35	17840500	635	4.76	28050	28300	28050	36900	19900	28400	28095.28	4.30	0	83	28900	28650	28250	28000	27600	28450	27800	458	8500	5000	21010	50	1	9164467	2594	3.64	0.48	12	0.01	7771.00	58507.00	33950	20230419	-16.64	22500	20221104	25.78	33950	-16.64	20230419	23100	22.51	20230726	33950	-16.64	20230419	22500	25.78	20221104	1.09	N	003960	5000	458 억		394474	N	N	15	N	00	N
138	20230904	160137	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28400	-100	5	-0.35	376043000	13328	139.63	28500	28500	27850	37050	19950	28500	28214.34	4.33	0	210	29366	28932	28616	28182	27866	29150	28400	458	8550	5000	21090	50	1	9164467	2603	3.65	0.49	12	0.15	7771.00	58507.00	33950	20230419	-16.35	22500	20221104	26.22	33950	-16.35	20230419	23100	22.94	20230726	33950	-16.35	20230419	22500	26.22	20221104	1.10	N	003960	5000	458 억		396371	N	N	15	N	00	N
139	20230904	150135	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28350	-150	5	-0.53	363332300	12880	134.94	28500	28500	27850	37050	19950	28500	28209.03	4.33	0	176	29366	28932	28616	28182	27866	29150	28400	458	8550	5000	21090	50	1	9164467	2598	3.65	0.48	12	0.14	7771.00	58507.00	33950	20230419	-16.49	22500	20221104	26.00	33950	-16.49	20230419	23100	22.73	20230726	33950	-16.49	20230419	22500	26.00	20221104	1.10	N	003960	5000	458 억		396371	N	N	0	N	00	N
140	20230904	140136	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28450	-50	5	-0.18	297874300	10565	110.69	28500	28500	27850	37050	19950	28500	28194.44	4.33	0	-362	29366	28932	28616	28182	27866	29150	28400	458	8550	5000	21090	50	1	9164467	2607	3.66	0.49	12	0.12	7771.00	58507.00	33950	20230419	-16.20	22500	20221104	26.44	33950	-16.20	20230419	23100	23.16	20230726	33950	-16.20	20230419	22500	26.44	20221104	1.10	N	003960	5000	458 억		396371	N	N	0	N	00	N
141	20230904	130139	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28450	-50	5	-0.18	279765450	9927	104.00	28500	28500	27850	37050	19950	28500	28182.28	4.33	0	-729	29366	28932	28616	28182	27866	29150	28400	458	8550	5000	21090	50	1	9164467	2607	3.66	0.49	12	0.11	7771.00	58507.00	33950	20230419	-16.20	22500	20221104	26.44	33950	-16.20	20230419	23100	23.16	20230726	33950	-16.20	20230419	22500	26.44	20221104	1.10	N	003960	5000	458 억		396371	N	N	0	N	00	N
142	20230904	120135	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28350	-150	5	-0.53	249084650	8847	92.69	28500	28500	27850	37050	19950	28500	28154.70	4.33	0	-1098	29366	28932	28616	28182	27866	29150	28400	458	8550	5000	21090	50	1	9164467	2598	3.65	0.48	12	0.10	7771.00	58507.00	33950	20230419	-16.49	22500	20221104	26.00	33950	-16.49	20230419	23100	22.73	20230726	33950	-16.49	20230419	22500	26.00	20221104	1.10	N	003960	5000	458 억		396371	N	N	0	N	00	N
143	20230904	110135	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	-200	5	-0.70	179902050	6411	67.17	28500	28500	27850	37050	19950	28500	28061.46	4.33	0	-1284	29366	28932	28616	28182	27866	29150	28400	458	8550	5000	21090	50	1	9164467	2594	3.64	0.48	12	0.07	7771.00	58507.00	33950	20230419	-16.64	22500	20221104	25.78	33950	-16.64	20230419	23100	22.51	20230726	33950	-16.64	20230419	22500	25.78	20221104	1.10	N	003960	5000	458 억		396371	N	N	0	N	00	N
144	20230904	100134	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28100	-400	5	-1.40	136205200	4857	50.89	28500	28500	27850	37050	19950	28500	28043.07	4.33	0	-1446	29366	28932	28616	28182	27866	29150	28400	458	8550	5000	21090	50	1	9164467	2575	3.62	0.48	12	0.05	7771.00	58507.00	33950	20230419	-17.23	22500	20221104	24.89	33950	-17.23	20230419	23100	21.65	20230726	33950	-17.23	20230419	22500	24.89	20221104	1.10	N	003960	5000	458 억		396371	N	N	0	N	00	N
145	20230904	090136	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28300	-200	5	-0.70	4604700	162	1.70	28500	28500	28300	37050	19950	28500	28424.07	4.33	0	-85	29366	28932	28616	28182	27866	29150	28400	458	8550	5000	21090	50	1	9164467	2594	3.64	0.48	12	0.00	7771.00	58507.00	33950	20230419	-16.64	22500	20221104	25.78	33950	-16.64	20230419	23100	22.51	20230726	33950	-16.64	20230419	22500	25.78	20221104	1.10	N	003960	5000	458 억		396371	N	N	0	N	00	N
146	20230901	160135	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28500	-100	5	-0.35	273283150	9542	58.26	28450	29050	28300	37150	20050	28600	28640.04	4.34	0	-1705	29100	28850	28450	28200	27800	28975	28325	458	8550	5000	21160	50	1	9164467	2612	3.67	0.49	12	0.10	7771.00	58507.00	33950	20230419	-16.05	22500	20221104	26.67	33950	-16.05	20230419	23100	23.38	20230726	33950	-16.05	20230419	22500	26.67	20221104	1.11	N	003960	5000	458 억		398195	N	N	0	N	00	N
147	20230901	150137	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28450	-150	5	-0.52	249756850	8714	53.21	28450	29050	28350	37150	20050	28600	28661.56	4.34	0	-1497	29100	28850	28450	28200	27800	28975	28325	458	8550	5000	21160	50	1	9164467	2607	3.66	0.49	12	0.10	7771.00	58507.00	33950	20230419	-16.20	22500	20221104	26.44	33950	-16.20	20230419	23100	23.16	20230726	33950	-16.20	20230419	22500	26.44	20221104	1.11	N	003960	5000	458 억		398195	N	N	0	N	00	N
148	20230901	140135	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28600	0	3	0.00	163194500	5675	34.65	28450	29050	28450	37150	20050	28600	28756.74	4.34	0	-823	29100	28850	28450	28200	27800	28975	28325	458	8550	5000	21160	50	1	9164467	2621	3.68	0.49	12	0.06	7771.00	58507.00	33950	20230419	-15.76	22500	20221104	27.11	33950	-15.76	20230419	23100	23.81	20230726	33950	-15.76	20230419	22500	27.11	20221104	1.11	N	003960	5000	458 억		398195	N	N	0	N	00	N
149	20230901	130136	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28750	150	2	0.52	154601100	5375	32.82	28450	29050	28450	37150	20050	28600	28763.00	4.34	0	-619	29100	28850	28450	28200	27800	28975	28325	458	8550	5000	21160	50	1	9164467	2635	3.70	0.49	12	0.06	7771.00	58507.00	33950	20230419	-15.32	22500	20221104	27.78	33950	-15.32	20230419	23100	24.46	20230726	33950	-15.32	20230419	22500	27.78	20221104	1.11	N	003960	5000	458 억		398195	N	N	0	N	00	N
150	20230901	120136	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28800	200	2	0.70	136551000	4749	29.00	28450	29050	28450	37150	20050	28600	28753.63	4.34	0	-242	29100	28850	28450	28200	27800	28975	28325	458	8550	5000	21160	50	1	9164467	2639	3.71	0.49	12	0.05	7771.00	58507.00	33950	20230419	-15.17	22500	20221104	28.00	33950	-15.17	20230419	23100	24.68	20230726	33950	-15.17	20230419	22500	28.00	20221104	1.11	N	003960	5000	458 억		398195	N	N	0	N	00	N
151	20230901	110135	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28950	350	2	1.22	116155700	4041	24.67	28450	29050	28450	37150	20050	28600	28744.30	4.34	0	-144	29100	28850	28450	28200	27800	28975	28325	458	8550	5000	21160	50	1	9164467	2653	3.73	0.49	12	0.04	7771.00	58507.00	33950	20230419	-14.73	22500	20221104	28.67	33950	-14.73	20230419	23100	25.32	20230726	33950	-14.73	20230419	22500	28.67	20221104	1.11	N	003960	5000	458 억		398195	N	N	0	N	00	N
152	20230901	100135	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28800	200	2	0.70	90677250	3159	19.29	28450	29050	28450	37150	20050	28600	28704.42	4.34	0	133	29100	28850	28450	28200	27800	28975	28325	458	8550	5000	21160	50	1	9164467	2639	3.71	0.49	12	0.03	7771.00	58507.00	33950	20230419	-15.17	22500	20221104	28.00	33950	-15.17	20230419	23100	24.68	20230726	33950	-15.17	20230419	22500	28.00	20221104	1.11	N	003960	5000	458 억		398195	N	N	0	N	00	N
153	20230901	090135	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	28600	0	3	0.00	4530050	159	0.97	28450	28600	28450	37150	20050	28600	28490.88	4.34	0	29	29100	28850	28450	28200	27800	28975	28325	458	8550	5000	21160	50	1	9164467	2621	3.68	0.49	12	0.00	7771.00	58507.00	33950	20230419	-15.76	22500	20221104	27.11	33950	-15.76	20230419	23100	23.81	20230726	33950	-15.76	20230419	22500	27.11	20221104	1.11	N	003960	5000	458 억		398195	N	N	0	N	00	N