KissMeData/049770/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	160515	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31050	50	2	0.16	282547300	9119	160.89	30350	31400	30350	40300	21700	31000	30984.40	7.19	0	-631	32066	31532	30966	30432	29866	31250	30150	193	9300	1000	22940	50	1	19295620	5991	6.60	0.68	12	0.05	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억		1387482	N	N	2	N	00	N
3	20230927	150519	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	-150	5	-0.48	264967650	8550	150.85	30350	31400	30350	40300	21700	31000	30990.37	7.19	0	-730	32066	31532	30966	30432	29866	31250	30150	193	9300	1000	22940	50	1	19295620	5953	6.55	0.67	12	0.04	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.12	N	049770	1000	192 억		1387482	N	N	2	N	00	N
4	20230927	140518	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	0	3	0.00	212719650	6859	121.01	30350	31400	30350	40300	21700	31000	31013.22	7.19	0	-543	32066	31532	30966	30432	29866	31250	30150	193	9300	1000	22940	50	1	19295620	5982	6.59	0.68	12	0.04	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1387482	N	N	2	N	00	N
5	20230927	130512	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31050	50	2	0.16	163001200	5259	92.78	30350	31400	30350	40300	21700	31000	30994.71	7.19	0	-424	32066	31532	30966	30432	29866	31250	30150	193	9300	1000	22940	50	1	19295620	5991	6.60	0.68	12	0.03	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억		1387482	N	N	2	N	00	N
6	20230927	120513	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31150	150	2	0.48	113274300	3661	64.59	30350	31400	30350	40300	21700	31000	30940.81	7.19	0	-268	32066	31532	30966	30432	29866	31250	30150	193	9300	1000	22940	50	1	19295620	6011	6.62	0.68	12	0.02	4707.00	45803.00	35774	20230214	-12.93	25124	20221025	23.99	35774	-12.93	20230214	25400	22.64	20230726	178700	-82.57	20230214	25400	22.64	20230726	0.12	N	049770	1000	192 억		1387482	N	N	2	N	00	N
7	20230927	110516	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	-150	5	-0.48	49657200	1618	28.55	30350	31400	30350	40300	21700	31000	30690.48	7.19	0	-215	32066	31532	30966	30432	29866	31250	30150	193	9300	1000	22940	50	1	19295620	5953	6.55	0.67	12	0.01	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.12	N	049770	1000	192 억		1387482	N	N	2	N	00	N
8	20230927	100512	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	0	3	0.00	11574400	376	6.63	30350	31400	30350	40300	21700	31000	30782.98	7.19	0	12	32066	31532	30966	30432	29866	31250	30150	193	9300	1000	22940	50	1	19295620	5982	6.59	0.68	12	0.00	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1387482	N	N	2	N	00	N
9	20230927	090521	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	0	3	0.00	2425950	79	1.39	30350	31400	30350	40300	21700	31000	30708.23	7.19	0	-8	32066	31532	30966	30432	29866	31250	30150	193	9300	1000	22940	50	1	19295620	5982	6.59	0.68	12	0.00	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1387482	N	N	2	N	00	N
10	20230926	160513	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	-300	5	-0.96	175374800	5668	63.47	31300	31500	30400	40650	21950	31300	30941.19	7.19	0	1415	31833	31566	31183	30916	30533	31700	31050	193	9350	1000	23160	50	1	19295620	5982	6.59	0.68	12	0.03	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.13	N	049770	1000	192 억		1386746	N	N	2	N	00	N
11	20230926	150515	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30900	-400	5	-1.28	162362650	5247	58.76	31300	31500	30400	40650	21950	31300	30943.90	7.19	0	1319	31833	31566	31183	30916	30533	31700	31050	193	9350	1000	23160	50	1	19295620	5962	6.56	0.67	12	0.03	4707.00	45803.00	35774	20230214	-13.62	25124	20221025	22.99	35774	-13.62	20230214	25400	21.65	20230726	178700	-82.71	20230214	25400	21.65	20230726	0.13	N	049770	1000	192 억		1386746	N	N	8	N	00	N
12	20230926	140509	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	-450	5	-1.44	135889500	4388	49.14	31300	31500	30400	40650	21950	31300	30968.44	7.19	0	1124	31833	31566	31183	30916	30533	31700	31050	193	9350	1000	23160	50	1	19295620	5953	6.55	0.67	12	0.02	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.13	N	049770	1000	192 억		1386746	N	N	8	N	00	N
13	20230926	130511	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30950	-350	5	-1.12	119322500	3852	43.14	31300	31500	30400	40650	21950	31300	30976.77	7.19	0	1138	31833	31566	31183	30916	30533	31700	31050	193	9350	1000	23160	50	1	19295620	5972	6.58	0.68	12	0.02	4707.00	45803.00	35774	20230214	-13.48	25124	20221025	23.19	35774	-13.48	20230214	25400	21.85	20230726	178700	-82.68	20230214	25400	21.85	20230726	0.13	N	049770	1000	192 억		1386746	N	N	8	N	00	N
14	20230926	120513	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30900	-400	5	-1.28	115150850	3717	41.62	31300	31500	30400	40650	21950	31300	30979.51	7.19	0	1127	31833	31566	31183	30916	30533	31700	31050	193	9350	1000	23160	50	1	19295620	5962	6.56	0.67	12	0.02	4707.00	45803.00	35774	20230214	-13.62	25124	20221025	22.99	35774	-13.62	20230214	25400	21.65	20230726	178700	-82.71	20230214	25400	21.65	20230726	0.13	N	049770	1000	192 억		1386746	N	N	8	N	00	N
15	20230926	110512	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	-100	5	-0.32	90294550	2913	32.62	31300	31500	30400	40650	21950	31300	30997.10	7.19	0	933	31833	31566	31183	30916	30533	31700	31050	193	9350	1000	23160	50	1	19295620	6020	6.63	0.68	12	0.02	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.13	N	049770	1000	192 억		1386746	N	N	8	N	00	N
16	20230926	100510	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30600	-700	5	-2.24	66136350	2132	23.87	31300	31500	30400	40650	21950	31300	31020.80	7.19	0	635	31833	31566	31183	30916	30533	31700	31050	193	9350	1000	23160	50	1	19295620	5904	6.50	0.67	12	0.01	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.13	N	049770	1000	192 억		1386746	N	N	8	N	00	N
17	20230926	090511	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31350	50	2	0.16	5916950	189	2.12	31300	31400	31300	40650	21950	31300	31306.61	7.19	0	-122	31833	31566	31183	30916	30533	31700	31050	193	9350	1000	23160	50	1	19295620	6049	6.66	0.68	12	0.00	4707.00	45803.00	35774	20230214	-12.37	25124	20221025	24.78	35774	-12.37	20230214	25400	23.43	20230726	178700	-82.46	20230214	25400	23.43	20230726	0.13	N	049770	1000	192 억		1386746	N	N	8	N	00	N
18	20230925	160511	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31300	100	2	0.32	278287850	8930	29.97	31200	31450	30800	40550	21850	31200	31163.22	7.16	0	980	32633	31916	30683	29966	28733	32275	30325	193	9350	1000	23080	50	1	19295620	6040	6.65	0.68	12	0.05	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.13	N	049770	1000	192 억		1381645	N	N	8	N	00	N
19	20230925	150514	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	0	3	0.00	250253250	8033	26.96	31200	31450	30800	40550	21850	31200	31153.15	7.16	0	800	32633	31916	30683	29966	28733	32275	30325	193	9350	1000	23080	50	1	19295620	6020	6.63	0.68	12	0.04	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.13	N	049770	1000	192 억		1381645	N	N	25	N	00	N
20	20230925	140505	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	0	3	0.00	171836700	5520	18.52	31200	31450	30800	40550	21850	31200	31129.84	7.16	0	688	32633	31916	30683	29966	28733	32275	30325	193	9350	1000	23080	50	1	19295620	6020	6.63	0.68	12	0.03	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.13	N	049770	1000	192 억		1381645	N	N	25	N	00	N
21	20230925	130508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	0	3	0.00	143653250	4617	15.49	31200	31450	30800	40550	21850	31200	31113.98	7.16	0	581	32633	31916	30683	29966	28733	32275	30325	193	9350	1000	23080	50	1	19295620	6020	6.63	0.68	12	0.02	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.13	N	049770	1000	192 억		1381645	N	N	25	N	00	N
22	20230925	120513	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31250	50	2	0.16	108999050	3507	11.77	31200	31450	30800	40550	21850	31200	31080.42	7.16	0	789	32633	31916	30683	29966	28733	32275	30325	193	9350	1000	23080	50	1	19295620	6030	6.64	0.68	12	0.02	4707.00	45803.00	35774	20230214	-12.65	25124	20221025	24.38	35774	-12.65	20230214	25400	23.03	20230726	178700	-82.51	20230214	25400	23.03	20230726	0.13	N	049770	1000	192 억		1381645	N	N	25	N	00	N
23	20230925	110508	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30950	-250	5	-0.80	49314200	1590	5.34	31200	31450	30800	40550	21850	31200	31015.22	7.16	0	724	32633	31916	30683	29966	28733	32275	30325	193	9350	1000	23080	50	1	19295620	5972	6.58	0.68	12	0.01	4707.00	45803.00	35774	20230214	-13.48	25124	20221025	23.19	35774	-13.48	20230214	25400	21.85	20230726	178700	-82.68	20230214	25400	21.85	20230726	0.13	N	049770	1000	192 억		1381645	N	N	25	N	00	N
24	20230925	100509	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30950	-250	5	-0.80	21476500	690	2.32	31200	31450	30850	40550	21850	31200	31125.36	7.16	0	264	32633	31916	30683	29966	28733	32275	30325	193	9350	1000	23080	50	1	19295620	5972	6.58	0.68	12	0.00	4707.00	45803.00	35774	20230214	-13.48	25124	20221025	23.19	35774	-13.48	20230214	25400	21.85	20230726	178700	-82.68	20230214	25400	21.85	20230726	0.13	N	049770	1000	192 억		1381645	N	N	25	N	00	N
25	20230925	090510	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30900	-300	5	-0.96	3272900	105	0.35	31200	31200	30900	40550	21850	31200	31170.48	7.16	0	-17	32633	31916	30683	29966	28733	32275	30325	193	9350	1000	23080	50	1	19295620	5962	6.56	0.67	12	0.00	4707.00	45803.00	35774	20230214	-13.62	25124	20221025	22.99	35774	-13.62	20230214	25400	21.65	20230726	178700	-82.71	20230214	25400	21.65	20230726	0.13	N	049770	1000	192 억		1381645	N	N	25	N	00	N
26	20230922	160525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	1200	2	4.00	921246300	29796	566.79	29550	31400	29450	39000	21000	30000	30918.46	7.11	0	-174	30933	30466	30083	29616	29233	30275	29425	193	9000	1000	22200	50	1	19295620	6020	6.63	0.68	12	0.15	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.13	N	049770	1000	192 억		1372064	N	N	25	N	00	N
27	20230922	150521	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31100	1100	2	3.67	894154800	28924	550.20	29550	31400	29450	39000	21000	30000	30913.94	7.11	0	92	30933	30466	30083	29616	29233	30275	29425	193	9000	1000	22200	50	1	19295620	6001	6.61	0.68	12	0.15	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.13	N	049770	1000	192 억		1372064	N	N	58	N	00	N
28	20230922	140523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	1200	2	4.00	779347400	25248	480.27	29550	31400	29450	39000	21000	30000	30867.69	7.11	0	2158	30933	30466	30083	29616	29233	30275	29425	193	9000	1000	22200	50	1	19295620	6020	6.63	0.68	12	0.13	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.13	N	049770	1000	192 억		1372064	N	N	58	N	00	N
29	20230922	130454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	1000	2	3.33	656177150	21304	405.25	29550	31300	29450	39000	21000	30000	30800.65	7.11	0	2386	30933	30466	30083	29616	29233	30275	29425	193	9000	1000	22200	50	1	19295620	5982	6.59	0.68	12	0.11	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.13	N	049770	1000	192 억		1372064	N	N	58	N	00	N
30	20230922	120449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31150	1150	2	3.83	545005750	17715	336.98	29550	31300	29450	39000	21000	30000	30765.21	7.11	0	2089	30933	30466	30083	29616	29233	30275	29425	193	9000	1000	22200	50	1	19295620	6011	6.62	0.68	12	0.09	4707.00	45803.00	35774	20230214	-12.93	25124	20221025	23.99	35774	-12.93	20230214	25400	22.64	20230726	178700	-82.57	20230214	25400	22.64	20230726	0.13	N	049770	1000	192 억		1372064	N	N	58	N	00	N
31	20230922	110450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31050	1050	2	3.50	302822900	9903	188.38	29550	31200	29450	39000	21000	30000	30578.91	7.11	0	1024	30933	30466	30083	29616	29233	30275	29425	193	9000	1000	22200	50	1	19295620	5991	6.60	0.68	12	0.05	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.13	N	049770	1000	192 억		1372064	N	N	58	N	00	N
32	20230922	100450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30050	50	2	0.17	54471350	1829	34.79	29550	30200	29450	39000	21000	30000	29782.04	7.11	0	-74	30933	30466	30083	29616	29233	30275	29425	193	9000	1000	22200	50	1	19295620	5798	6.38	0.66	12	0.01	4707.00	45803.00	35774	20230214	-16.00	25124	20221025	19.61	35774	-16.00	20230214	25400	18.31	20230726	178700	-83.18	20230214	25400	18.31	20230726	0.13	N	049770	1000	192 억		1372064	N	N	58	N	00	N
33	20230922	090444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	29900	-100	5	-0.33	3852050	129	2.45	29550	30200	29550	39000	21000	30000	29860.85	7.11	0	-8	30933	30466	30083	29616	29233	30275	29425	193	9000	1000	22200	50	1	19295620	5769	6.35	0.65	12	0.00	4707.00	45803.00	35774	20230214	-16.42	25124	20221025	19.01	35774	-16.42	20230214	25400	17.72	20230726	178700	-83.27	20230214	25400	17.72	20230726	0.13	N	049770	1000	192 억		1372064	N	N	58	N	00	N
34	20230921	160452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30000	-450	5	-1.48	157455600	5253	79.00	30450	30550	29700	39550	21350	30450	29974.41	7.11	0	473	30983	30716	30433	30166	29883	30575	30025	193	9100	1000	22530	50	1	19295620	5789	6.37	0.65	12	0.03	4707.00	45803.00	35774	20230214	-16.14	25124	20221025	19.41	35774	-16.14	20230214	25400	18.11	20230726	178700	-83.21	20230214	25400	18.11	20230726	0.13	N	049770	1000	192 억		1371632	N	N	58	N	00	N
35	20230921	150445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	29800	-650	5	-2.13	137823250	4597	69.14	30450	30550	29700	39550	21350	30450	29981.13	7.11	0	586	30983	30716	30433	30166	29883	30575	30025	193	9100	1000	22530	50	1	19295620	5750	6.33	0.65	12	0.02	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.13	N	049770	1000	192 억		1371632	N	N	8	N	00	N
36	20230921	140450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	29800	-650	5	-2.13	109675000	3651	54.91	30450	30550	29700	39550	21350	30450	30039.72	7.11	0	582	30983	30716	30433	30166	29883	30575	30025	193	9100	1000	22530	50	1	19295620	5750	6.33	0.65	12	0.02	4707.00	45803.00	35774	20230214	-16.70	25124	20221025	18.61	35774	-16.70	20230214	25400	17.32	20230726	178700	-83.32	20230214	25400	17.32	20230726	0.13	N	049770	1000	192 억		1371632	N	N	8	N	00	N
37	20230921	130444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	29850	-600	5	-1.97	96023950	3193	48.02	30450	30550	29850	39550	21350	30450	30073.27	7.11	0	481	30983	30716	30433	30166	29883	30575	30025	193	9100	1000	22530	50	1	19295620	5760	6.34	0.65	12	0.02	4707.00	45803.00	35774	20230214	-16.56	25124	20221025	18.81	35774	-16.56	20230214	25400	17.52	20230726	178700	-83.30	20230214	25400	17.52	20230726	0.13	N	049770	1000	192 억		1371632	N	N	8	N	00	N
38	20230921	120440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30100	-350	5	-1.15	52708350	1747	26.27	30450	30550	30050	39550	21350	30450	30170.78	7.11	0	156	30983	30716	30433	30166	29883	30575	30025	193	9100	1000	22530	50	1	19295620	5808	6.39	0.66	12	0.01	4707.00	45803.00	35774	20230214	-15.86	25124	20221025	19.81	35774	-15.86	20230214	25400	18.50	20230726	178700	-83.16	20230214	25400	18.50	20230726	0.13	N	049770	1000	192 억		1371632	N	N	8	N	00	N
39	20230921	110451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	-100	5	-0.33	37672250	1248	18.77	30450	30550	30050	39550	21350	30450	30186.10	7.11	0	-93	30983	30716	30433	30166	29883	30575	30025	193	9100	1000	22530	50	1	19295620	5856	6.45	0.66	12	0.01	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	25400	19.49	20230726	178700	-83.02	20230214	25400	19.49	20230726	0.13	N	049770	1000	192 억		1371632	N	N	8	N	00	N
40	20230921	100444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30250	-200	5	-0.66	21827900	723	10.87	30450	30550	30050	39550	21350	30450	30190.73	7.11	0	6	30983	30716	30433	30166	29883	30575	30025	193	9100	1000	22530	50	1	19295620	5837	6.43	0.66	12	0.00	4707.00	45803.00	35774	20230214	-15.44	25124	20221025	20.40	35774	-15.44	20230214	25400	19.09	20230726	178700	-83.07	20230214	25400	19.09	20230726	0.13	N	049770	1000	192 억		1371632	N	N	8	N	00	N
41	20230921	090450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30550	100	2	0.33	18744500	621	9.34	30450	30550	30050	39550	21350	30450	30184.38	7.11	0	15	30983	30716	30433	30166	29883	30575	30025	193	9100	1000	22530	50	1	19295620	5895	6.49	0.67	12	0.00	4707.00	45803.00	35774	20230214	-14.60	25124	20221025	21.60	35774	-14.60	20230214	25400	20.28	20230726	178700	-82.90	20230214	25400	20.28	20230726	0.13	N	049770	1000	192 억		1371632	N	N	8	N	00	N
42	20230920	160449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30450	-300	5	-0.98	201906900	6647	76.73	30500	30700	30150	39950	21550	30750	30375.64	7.10	0	2018	31316	31032	30566	30282	29816	31175	30425	193	9200	1000	22750	50	1	19295620	5876	6.47	0.66	12	0.03	4707.00	45803.00	35774	20230214	-14.88	25124	20221025	21.20	35774	-14.88	20230214	25400	19.88	20230726	178700	-82.96	20230214	25400	19.88	20230726	0.13	N	049770	1000	192 억		1370844	N	N	8	N	00	N
43	20230920	150437	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30300	-450	5	-1.46	188322750	6200	71.57	30500	30700	30150	39950	21550	30750	30374.64	7.10	0	1718	31316	31032	30566	30282	29816	31175	30425	193	9200	1000	22750	50	1	19295620	5847	6.44	0.66	12	0.03	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.13	N	049770	1000	192 억		1370844	N	N	4	N	00	N
44	20230920	140442	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	-400	5	-1.30	149007450	4903	56.60	30500	30700	30150	39950	21550	30750	30391.08	7.10	0	1525	31316	31032	30566	30282	29816	31175	30425	193	9200	1000	22750	50	1	19295620	5856	6.45	0.66	12	0.03	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	25400	19.49	20230726	178700	-83.02	20230214	25400	19.49	20230726	0.13	N	049770	1000	192 억		1370844	N	N	4	N	00	N
45	20230920	130440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	-400	5	-1.30	122458200	4029	46.51	30500	30700	30150	39950	21550	30750	30394.19	7.10	0	1317	31316	31032	30566	30282	29816	31175	30425	193	9200	1000	22750	50	1	19295620	5856	6.45	0.66	12	0.02	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	25400	19.49	20230726	178700	-83.02	20230214	25400	19.49	20230726	0.13	N	049770	1000	192 억		1370844	N	N	4	N	00	N
46	20230920	120438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	-400	5	-1.30	99327750	3268	37.72	30500	30700	30150	39950	21550	30750	30394.05	7.10	0	946	31316	31032	30566	30282	29816	31175	30425	193	9200	1000	22750	50	1	19295620	5856	6.45	0.66	12	0.02	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	25400	19.49	20230726	178700	-83.02	20230214	25400	19.49	20230726	0.13	N	049770	1000	192 억		1370844	N	N	4	N	00	N
47	20230920	110443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30500	-250	5	-0.81	81962600	2698	31.14	30500	30700	30150	39950	21550	30750	30379.02	7.10	0	793	31316	31032	30566	30282	29816	31175	30425	193	9200	1000	22750	50	1	19295620	5885	6.48	0.67	12	0.01	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억		1370844	N	N	4	N	00	N
48	20230920	100435	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30300	-450	5	-1.46	56762800	1868	21.56	30500	30700	30150	39950	21550	30750	30386.94	7.10	0	319	31316	31032	30566	30282	29816	31175	30425	193	9200	1000	22750	50	1	19295620	5847	6.44	0.66	12	0.01	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.13	N	049770	1000	192 억		1370844	N	N	4	N	00	N
49	20230920	090440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30450	-300	5	-0.98	6061650	199	2.30	30500	30500	30450	39950	21550	30750	30460.55	7.10	0	20	31316	31032	30566	30282	29816	31175	30425	193	9200	1000	22750	50	1	19295620	5876	6.47	0.66	12	0.00	4707.00	45803.00	35774	20230214	-14.88	25124	20221025	21.20	35774	-14.88	20230214	25400	19.88	20230726	178700	-82.96	20230214	25400	19.88	20230726	0.13	N	049770	1000	192 억		1370844	N	N	4	N	00	N
50	20230919	160438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30750	200	2	0.65	264665650	8662	68.88	30350	30850	30100	39700	21400	30550	30554.80	7.08	0	3169	32050	31300	30800	30050	29550	31050	29800	193	9150	1000	22600	50	1	19295620	5933	6.53	0.67	12	0.04	4707.00	45803.00	35774	20230214	-14.04	25124	20221025	22.39	35774	-14.04	20230214	25400	21.06	20230726	178700	-82.79	20230214	25400	21.06	20230726	0.13	N	049770	1000	192 억		1367081	N	N	4	N	00	N
51	20230919	150438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30600	50	2	0.16	255774450	8372	66.57	30350	30850	30100	39700	21400	30550	30551.18	7.08	0	3092	32050	31300	30800	30050	29550	31050	29800	193	9150	1000	22600	50	1	19295620	5904	6.50	0.67	12	0.04	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.13	N	049770	1000	192 억		1367081	N	N	26	N	00	N
52	20230919	140437	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30700	150	2	0.49	224691300	7359	58.52	30350	30850	30100	39700	21400	30550	30532.86	7.08	0	2955	32050	31300	30800	30050	29550	31050	29800	193	9150	1000	22600	50	1	19295620	5924	6.52	0.67	12	0.04	4707.00	45803.00	35774	20230214	-14.18	25124	20221025	22.19	35774	-14.18	20230214	25400	20.87	20230726	178700	-82.82	20230214	25400	20.87	20230726	0.13	N	049770	1000	192 억		1367081	N	N	26	N	00	N
53	20230919	130431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30750	200	2	0.65	188312250	6177	49.12	30350	30850	30100	39700	21400	30550	30486.04	7.08	0	2220	32050	31300	30800	30050	29550	31050	29800	193	9150	1000	22600	50	1	19295620	5933	6.53	0.67	12	0.03	4707.00	45803.00	35774	20230214	-14.04	25124	20221025	22.39	35774	-14.04	20230214	25400	21.06	20230726	178700	-82.79	20230214	25400	21.06	20230726	0.13	N	049770	1000	192 억		1367081	N	N	26	N	00	N
54	20230919	120443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30800	250	2	0.82	158932350	5222	41.52	30350	30850	30100	39700	21400	30550	30435.15	7.08	0	1558	32050	31300	30800	30050	29550	31050	29800	193	9150	1000	22600	50	1	19295620	5943	6.54	0.67	12	0.03	4707.00	45803.00	35774	20230214	-13.90	25124	20221025	22.59	35774	-13.90	20230214	25400	21.26	20230726	178700	-82.76	20230214	25400	21.26	20230726	0.13	N	049770	1000	192 억		1367081	N	N	26	N	00	N
55	20230919	110442	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30600	50	2	0.16	119980500	3953	31.43	30350	30650	30100	39700	21400	30550	30351.76	7.08	0	675	32050	31300	30800	30050	29550	31050	29800	193	9150	1000	22600	50	1	19295620	5904	6.50	0.67	12	0.02	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.13	N	049770	1000	192 억		1367081	N	N	26	N	00	N
56	20230919	100438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30200	-350	5	-1.15	71292000	2357	18.74	30350	30550	30100	39700	21400	30550	30246.92	7.08	0	-566	32050	31300	30800	30050	29550	31050	29800	193	9150	1000	22600	50	1	19295620	5827	6.42	0.66	12	0.01	4707.00	45803.00	35774	20230214	-15.58	25124	20221025	20.20	35774	-15.58	20230214	25400	18.90	20230726	178700	-83.10	20230214	25400	18.90	20230726	0.13	N	049770	1000	192 억		1367081	N	N	26	N	00	N
57	20230919	090438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30200	-350	5	-1.15	8578950	283	2.25	30350	30550	30200	39700	21400	30550	30314.31	7.08	0	-5	32050	31300	30800	30050	29550	31050	29800	193	9150	1000	22600	50	1	19295620	5827	6.42	0.66	12	0.00	4707.00	45803.00	35774	20230214	-15.58	25124	20221025	20.20	35774	-15.58	20230214	25400	18.90	20230726	178700	-83.10	20230214	25400	18.90	20230726	0.13	N	049770	1000	192 억		1367081	N	N	26	N	00	N
58	20230918	160439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30550	-750	5	-2.40	385602250	12575	147.39	31550	31550	30300	40650	21950	31300	30664.59	7.07	0	2292	31733	31516	31233	31016	30733	31625	31125	193	9350	1000	23160	50	1	19295620	5895	6.49	0.67	12	0.07	4707.00	45803.00	35774	20230214	-14.60	25124	20221025	21.60	35774	-14.60	20230214	25400	20.28	20230726	178700	-82.90	20230214	25400	20.28	20230726	0.14	N	049770	1000	192 억		1364150	N	N	26	N	00	N
59	20230918	150436	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30400	-900	5	-2.88	366407700	11944	139.99	31550	31550	30300	40650	21950	31300	30677.13	7.07	0	2365	31733	31516	31233	31016	30733	31625	31125	193	9350	1000	23160	50	1	19295620	5866	6.46	0.66	12	0.06	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.14	N	049770	1000	192 억		1364150	N	N	9	N	00	N
60	20230918	140449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30600	-700	5	-2.24	282546900	9195	107.77	31550	31550	30300	40650	21950	31300	30728.32	7.07	0	1986	31733	31516	31233	31016	30733	31625	31125	193	9350	1000	23160	50	1	19295620	5904	6.50	0.67	12	0.05	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.14	N	049770	1000	192 억		1364150	N	N	9	N	00	N
61	20230918	130438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30800	-500	5	-1.60	267584700	8709	102.07	31550	31550	30300	40650	21950	31300	30725.08	7.07	0	1752	31733	31516	31233	31016	30733	31625	31125	193	9350	1000	23160	50	1	19295620	5943	6.54	0.67	12	0.05	4707.00	45803.00	35774	20230214	-13.90	25124	20221025	22.59	35774	-13.90	20230214	25400	21.26	20230726	178700	-82.76	20230214	25400	21.26	20230726	0.14	N	049770	1000	192 억		1364150	N	N	9	N	00	N
62	20230918	120438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30950	-350	5	-1.12	252852350	8231	96.47	31550	31550	30300	40650	21950	31300	30719.52	7.07	0	1568	31733	31516	31233	31016	30733	31625	31125	193	9350	1000	23160	50	1	19295620	5972	6.58	0.68	12	0.04	4707.00	45803.00	35774	20230214	-13.48	25124	20221025	23.19	35774	-13.48	20230214	25400	21.85	20230726	178700	-82.68	20230214	25400	21.85	20230726	0.14	N	049770	1000	192 억		1364150	N	N	9	N	00	N
63	20230918	110438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30650	-650	5	-2.08	204473600	6660	78.06	31550	31550	30300	40650	21950	31300	30701.74	7.07	0	1379	31733	31516	31233	31016	30733	31625	31125	193	9350	1000	23160	50	1	19295620	5914	6.51	0.67	12	0.03	4707.00	45803.00	35774	20230214	-14.32	25124	20221025	21.99	35774	-14.32	20230214	25400	20.67	20230726	178700	-82.85	20230214	25400	20.67	20230726	0.14	N	049770	1000	192 억		1364150	N	N	9	N	00	N
64	20230918	100434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30550	-750	5	-2.40	124492150	4038	47.33	31550	31550	30500	40650	21950	31300	30830.15	7.07	0	137	31733	31516	31233	31016	30733	31625	31125	193	9350	1000	23160	50	1	19295620	5895	6.49	0.67	12	0.02	4707.00	45803.00	35774	20230214	-14.60	25124	20221025	21.60	35774	-14.60	20230214	25400	20.28	20230726	178700	-82.90	20230214	25400	20.28	20230726	0.14	N	049770	1000	192 억		1364150	N	N	9	N	00	N
65	20230918	090431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31450	150	2	0.48	5604050	179	2.10	31550	31550	31100	40650	21950	31300	31307.54	7.07	0	-51	31733	31516	31233	31016	30733	31625	31125	193	9350	1000	23160	50	1	19295620	6068	6.68	0.69	12	0.00	4707.00	45803.00	35774	20230214	-12.09	25124	20221025	25.18	35774	-12.09	20230214	25400	23.82	20230726	178700	-82.40	20230214	25400	23.82	20230726	0.14	N	049770	1000	192 억		1364150	N	N	9	N	00	N
66	20230915	160435	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31300	200	2	0.64	266937200	8532	103.61	31100	31450	30950	40400	21800	31100	31286.59	7.05	0	-531	31966	31532	31316	30882	30666	31425	30775	193	9300	1000	23010	50	1	19295620	6040	6.65	0.68	12	0.04	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.14	N	049770	1000	192 억		1359641	N	N	9	N	00	N
67	20230915	150437	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31250	150	2	0.48	252232800	8062	97.90	31100	31450	30950	40400	21800	31100	31286.63	7.05	0	-349	31966	31532	31316	30882	30666	31425	30775	193	9300	1000	23010	50	1	19295620	6030	6.64	0.68	12	0.04	4707.00	45803.00	35774	20230214	-12.65	25124	20221025	24.38	35774	-12.65	20230214	25400	23.03	20230726	178700	-82.51	20230214	25400	23.03	20230726	0.14	N	049770	1000	192 억		1359641	N	N	0	N	00	N
68	20230915	140434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31350	250	2	0.80	209984600	6712	81.51	31100	31450	30950	40400	21800	31100	31284.95	7.05	0	32	31966	31532	31316	30882	30666	31425	30775	193	9300	1000	23010	50	1	19295620	6049	6.66	0.68	12	0.03	4707.00	45803.00	35774	20230214	-12.37	25124	20221025	24.78	35774	-12.37	20230214	25400	23.43	20230726	178700	-82.46	20230214	25400	23.43	20230726	0.14	N	049770	1000	192 억		1359641	N	N	0	N	00	N
69	20230915	130433	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31350	250	2	0.80	161694750	5170	62.78	31100	31400	30950	40400	21800	31100	31275.58	7.05	0	-12	31966	31532	31316	30882	30666	31425	30775	193	9300	1000	23010	50	1	19295620	6049	6.66	0.68	12	0.03	4707.00	45803.00	35774	20230214	-12.37	25124	20221025	24.78	35774	-12.37	20230214	25400	23.43	20230726	178700	-82.46	20230214	25400	23.43	20230726	0.14	N	049770	1000	192 억		1359641	N	N	0	N	00	N
70	20230915	120438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31300	200	2	0.64	120730100	3862	46.90	31100	31400	30950	40400	21800	31100	31261.03	7.05	0	163	31966	31532	31316	30882	30666	31425	30775	193	9300	1000	23010	50	1	19295620	6040	6.65	0.68	12	0.02	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.14	N	049770	1000	192 억		1359641	N	N	0	N	00	N
71	20230915	110439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31300	200	2	0.64	62329350	1992	24.19	31100	31400	31100	40400	21800	31100	31289.83	7.05	0	138	31966	31532	31316	30882	30666	31425	30775	193	9300	1000	23010	50	1	19295620	6040	6.65	0.68	12	0.01	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.14	N	049770	1000	192 억		1359641	N	N	0	N	00	N
72	20230915	100439	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31300	200	2	0.64	16291250	522	6.34	31100	31350	31100	40400	21800	31100	31209.29	7.05	0	33	31966	31532	31316	30882	30666	31425	30775	193	9300	1000	23010	50	1	19295620	6040	6.65	0.68	12	0.00	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.14	N	049770	1000	192 억		1359641	N	N	0	N	00	N
73	20230915	090431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31350	250	2	0.80	1029050	33	0.40	31100	31350	31100	40400	21800	31100	31183.33	7.05	0	-2	31966	31532	31316	30882	30666	31425	30775	193	9300	1000	23010	50	1	19295620	6049	6.66	0.68	12	0.00	4707.00	45803.00	35774	20230214	-12.37	25124	20221025	24.78	35774	-12.37	20230214	25400	23.43	20230726	178700	-82.46	20230214	25400	23.43	20230726	0.14	N	049770	1000	192 억		1359641	N	N	0	N	00	N
74	20230914	160435	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31100	-300	5	-0.96	258813150	8234	93.18	31200	31750	31100	40800	22000	31400	31432.25	7.04	0	-2811	31933	31666	31233	30966	30533	31800	31100	193	9400	1000	23230	50	1	19295620	6001	6.61	0.68	12	0.04	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.14	N	049770	1000	192 억		1358350	N	N	2	N	00	N
75	20230914	150428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31400	0	3	0.00	194112300	6164	69.75	31200	31750	31150	40800	22000	31400	31491.30	7.04	0	-1828	31933	31666	31233	30966	30533	31800	31100	193	9400	1000	23230	50	1	19295620	6059	6.67	0.69	12	0.03	4707.00	45803.00	35774	20230214	-12.23	25124	20221025	24.98	35774	-12.23	20230214	25400	23.62	20230726	178700	-82.43	20230214	25400	23.62	20230726	0.14	N	049770	1000	192 억		1358350	N	N	2	N	00	N
76	20230914	140428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31450	50	2	0.16	143885650	4566	51.67	31200	31750	31150	40800	22000	31400	31512.43	7.04	0	-1005	31933	31666	31233	30966	30533	31800	31100	193	9400	1000	23230	50	1	19295620	6068	6.68	0.69	12	0.02	4707.00	45803.00	35774	20230214	-12.09	25124	20221025	25.18	35774	-12.09	20230214	25400	23.82	20230726	178700	-82.40	20230214	25400	23.82	20230726	0.14	N	049770	1000	192 억		1358350	N	N	2	N	00	N
77	20230914	130424	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31700	300	2	0.96	92718100	2940	33.27	31200	31750	31150	40800	22000	31400	31536.82	7.04	0	1	31933	31666	31233	30966	30533	31800	31100	193	9400	1000	23230	50	1	19295620	6117	6.73	0.69	12	0.02	4707.00	45803.00	35774	20230214	-11.39	25124	20221025	26.17	35774	-11.39	20230214	25400	24.80	20230726	178700	-82.26	20230214	25400	24.80	20230726	0.14	N	049770	1000	192 억		1358350	N	N	2	N	00	N
78	20230914	120434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31550	150	2	0.48	71783600	2279	25.79	31200	31700	31150	40800	22000	31400	31497.89	7.04	0	281	31933	31666	31233	30966	30533	31800	31100	193	9400	1000	23230	50	1	19295620	6088	6.70	0.69	12	0.01	4707.00	45803.00	35774	20230214	-11.81	25124	20221025	25.58	35774	-11.81	20230214	25400	24.21	20230726	178700	-82.34	20230214	25400	24.21	20230726	0.14	N	049770	1000	192 억		1358350	N	N	2	N	00	N
79	20230914	110428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31500	100	2	0.32	32670250	1040	11.77	31200	31550	31150	40800	22000	31400	31413.72	7.04	0	127	31933	31666	31233	30966	30533	31800	31100	193	9400	1000	23230	50	1	19295620	6078	6.69	0.69	12	0.01	4707.00	45803.00	35774	20230214	-11.95	25124	20221025	25.38	35774	-11.95	20230214	25400	24.02	20230726	178700	-82.37	20230214	25400	24.02	20230726	0.14	N	049770	1000	192 억		1358350	N	N	2	N	00	N
80	20230914	100423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	-200	5	-0.64	21551500	686	7.76	31200	31550	31150	40800	22000	31400	31416.20	7.04	0	97	31933	31666	31233	30966	30533	31800	31100	193	9400	1000	23230	50	1	19295620	6020	6.63	0.68	12	0.00	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.14	N	049770	1000	192 억		1358350	N	N	2	N	00	N
81	20230914	090431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31250	-150	5	-0.48	624900	20	0.23	31200	31250	31150	40800	22000	31400	31236.84	7.04	0	-2	31933	31666	31233	30966	30533	31800	31100	193	9400	1000	23230	50	1	19295620	6030	6.64	0.68	12	0.00	4707.00	45803.00	35774	20230214	-12.65	25124	20221025	24.38	35774	-12.65	20230214	25400	23.03	20230726	178700	-82.51	20230214	25400	23.03	20230726	0.14	N	049770	1000	192 억		1358350	N	N	2	N	00	N
82	20230913	160434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31400	450	2	1.45	276912000	8832	108.24	30900	31500	30800	40200	21700	30950	31353.23	7.02	0	-1010	31416	31182	30916	30682	30416	31050	30550	193	9250	1000	22900	50	1	19295620	6059	6.67	0.69	12	0.05	4707.00	45803.00	35774	20230214	-12.23	25124	20221025	24.98	35774	-12.23	20230214	25400	23.62	20230726	178700	-82.43	20230214	25400	23.62	20230726	0.14	N	049770	1000	192 억		1354077	N	N	2	N	00	N
83	20230913	150429	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31400	450	2	1.45	263157050	8394	102.87	30900	31500	30800	40200	21700	30950	31350.61	7.02	0	-948	31416	31182	30916	30682	30416	31050	30550	193	9250	1000	22900	50	1	19295620	6059	6.67	0.69	12	0.04	4707.00	45803.00	35774	20230214	-12.23	25124	20221025	24.98	35774	-12.23	20230214	25400	23.62	20230726	178700	-82.43	20230214	25400	23.62	20230726	0.14	N	049770	1000	192 억		1354077	N	N	5	N	00	N
84	20230913	140432	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31500	550	2	1.78	224939950	7177	87.95	30900	31500	30800	40200	21700	30950	31341.78	7.02	0	-878	31416	31182	30916	30682	30416	31050	30550	193	9250	1000	22900	50	1	19295620	6078	6.69	0.69	12	0.04	4707.00	45803.00	35774	20230214	-11.95	25124	20221025	25.38	35774	-11.95	20230214	25400	24.02	20230726	178700	-82.37	20230214	25400	24.02	20230726	0.14	N	049770	1000	192 억		1354077	N	N	5	N	00	N
85	20230913	130421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31100	150	2	0.48	201090400	6416	78.63	30900	31500	30800	40200	21700	30950	31342.02	7.02	0	-676	31416	31182	30916	30682	30416	31050	30550	193	9250	1000	22900	50	1	19295620	6001	6.61	0.68	12	0.03	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.14	N	049770	1000	192 억		1354077	N	N	5	N	00	N
86	20230913	120433	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31450	500	2	1.62	142102200	4534	55.56	30900	31500	30800	40200	21700	30950	31341.46	7.02	0	-256	31416	31182	30916	30682	30416	31050	30550	193	9250	1000	22900	50	1	19295620	6068	6.68	0.69	12	0.02	4707.00	45803.00	35774	20230214	-12.09	25124	20221025	25.18	35774	-12.09	20230214	25400	23.82	20230726	178700	-82.40	20230214	25400	23.82	20230726	0.14	N	049770	1000	192 억		1354077	N	N	5	N	00	N
87	20230913	110430	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31350	400	2	1.29	81983200	2620	32.11	30900	31450	30800	40200	21700	30950	31291.30	7.02	0	128	31416	31182	30916	30682	30416	31050	30550	193	9250	1000	22900	50	1	19295620	6049	6.66	0.68	12	0.01	4707.00	45803.00	35774	20230214	-12.37	25124	20221025	24.78	35774	-12.37	20230214	25400	23.43	20230726	178700	-82.46	20230214	25400	23.43	20230726	0.14	N	049770	1000	192 억		1354077	N	N	5	N	00	N
88	20230913	100424	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31100	150	2	0.48	13837200	446	5.47	30900	31300	30800	40200	21700	30950	31025.11	7.02	0	18	31416	31182	30916	30682	30416	31050	30550	193	9250	1000	22900	50	1	19295620	6001	6.61	0.68	12	0.00	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.14	N	049770	1000	192 억		1354077	N	N	5	N	00	N
89	20230913	090421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30800	-150	5	-0.48	1174950	38	0.47	30900	30950	30800	40200	21700	30950	30919.74	7.02	0	9	31416	31182	30916	30682	30416	31050	30550	193	9250	1000	22900	50	1	19295620	5943	6.54	0.67	12	0.00	4707.00	45803.00	35774	20230214	-13.90	25124	20221025	22.59	35774	-13.90	20230214	25400	21.26	20230726	178700	-82.76	20230214	25400	21.26	20230726	0.14	N	049770	1000	192 억		1354077	N	N	5	N	00	N
90	20230912	160418	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30950	100	2	0.32	252937750	8156	87.49	31050	31150	30650	40100	21600	30850	31012.51	7.01	0	-2513	31750	31300	30950	30500	30150	31125	30325	193	9250	1000	22820	50	1	19295620	5972	6.58	0.68	12	0.04	4707.00	45803.00	35774	20230214	-13.48	25124	20221025	23.19	35774	-13.48	20230214	25400	21.85	20230726	178700	-82.68	20230214	25400	21.85	20230726	0.13	N	049770	1000	192 억		1352573	N	N	5	N	00	N
91	20230912	150427	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31100	250	2	0.81	228839300	7380	79.17	31050	31100	30650	40100	21600	30850	31008.04	7.01	0	-2306	31750	31300	30950	30500	30150	31125	30325	193	9250	1000	22820	50	1	19295620	6001	6.61	0.68	12	0.04	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.13	N	049770	1000	192 억		1352573	N	N	7	N	00	N
92	20230912	140425	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31050	200	2	0.65	167805600	5414	58.08	31050	31100	30650	40100	21600	30850	30994.75	7.01	0	-1230	31750	31300	30950	30500	30150	31125	30325	193	9250	1000	22820	50	1	19295620	5991	6.60	0.68	12	0.03	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.13	N	049770	1000	192 억		1352573	N	N	7	N	00	N
93	20230912	130423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	150	2	0.49	116074300	3747	40.20	31050	31100	30650	40100	21600	30850	30977.93	7.01	0	-590	31750	31300	30950	30500	30150	31125	30325	193	9250	1000	22820	50	1	19295620	5982	6.59	0.68	12	0.02	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.13	N	049770	1000	192 억		1352573	N	N	7	N	00	N
94	20230912	120418	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31050	200	2	0.65	78021950	2520	27.03	31050	31100	30650	40100	21600	30850	30961.09	7.01	0	-225	31750	31300	30950	30500	30150	31125	30325	193	9250	1000	22820	50	1	19295620	5991	6.60	0.68	12	0.01	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.13	N	049770	1000	192 억		1352573	N	N	7	N	00	N
95	20230912	110422	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	150	2	0.49	54680400	1767	18.96	31050	31100	30650	40100	21600	30850	30945.33	7.01	0	-221	31750	31300	30950	30500	30150	31125	30325	193	9250	1000	22820	50	1	19295620	5982	6.59	0.68	12	0.01	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.13	N	049770	1000	192 억		1352573	N	N	7	N	00	N
96	20230912	100421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	150	2	0.49	20740050	672	7.21	31050	31100	30650	40100	21600	30850	30863.17	7.01	0	-72	31750	31300	30950	30500	30150	31125	30325	193	9250	1000	22820	50	1	19295620	5982	6.59	0.68	12	0.00	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.13	N	049770	1000	192 억		1352573	N	N	7	N	00	N
97	20230912	090427	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	0	3	0.00	1885500	61	0.65	31050	31050	30850	40100	21600	30850	30909.84	7.01	0	-57	31750	31300	30950	30500	30150	31125	30325	193	9250	1000	22820	50	1	19295620	5953	6.55	0.67	12	0.00	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.13	N	049770	1000	192 억		1352573	N	N	7	N	00	N
98	20230911	160418	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	-350	5	-1.12	289107750	9322	61.89	31400	31400	30600	40550	21850	31200	31013.49	7.00	0	-1398	32000	31600	31050	30650	30100	31800	30850	193	9350	1000	23080	50	1	19295620	5953	6.55	0.67	12	0.05	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.12	N	049770	1000	192 억		1350569	N	N	7	N	00	N
99	20230911	150425	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	-200	5	-0.64	272248250	8778	58.28	31400	31400	30600	40550	21850	31200	31014.84	7.00	0	-1255	32000	31600	31050	30650	30100	31800	30850	193	9350	1000	23080	50	1	19295620	5982	6.59	0.68	12	0.05	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1350569	N	N	5	N	00	N
100	20230911	140430	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31050	-150	5	-0.48	223072250	7193	47.76	31400	31400	30600	40550	21850	31200	31012.41	7.00	0	-1590	32000	31600	31050	30650	30100	31800	30850	193	9350	1000	23080	50	1	19295620	5991	6.60	0.68	12	0.04	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억		1350569	N	N	5	N	00	N
101	20230911	130414	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31050	-150	5	-0.48	179218850	5780	38.37	31400	31400	30600	40550	21850	31200	31006.72	7.00	0	-1249	32000	31600	31050	30650	30100	31800	30850	193	9350	1000	23080	50	1	19295620	5991	6.60	0.68	12	0.03	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억		1350569	N	N	5	N	00	N
102	20230911	120421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	-200	5	-0.64	135080600	4357	28.93	31400	31400	30600	40550	21850	31200	31003.12	7.00	0	-844	32000	31600	31050	30650	30100	31800	30850	193	9350	1000	23080	50	1	19295620	5982	6.59	0.68	12	0.02	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1350569	N	N	5	N	00	N
103	20230911	110412	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	-200	5	-0.64	82732450	2669	17.72	31400	31400	30600	40550	21850	31200	30997.55	7.00	0	-174	32000	31600	31050	30650	30100	31800	30850	193	9350	1000	23080	50	1	19295620	5982	6.59	0.68	12	0.01	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1350569	N	N	5	N	00	N
104	20230911	100414	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31150	-50	5	-0.16	39832300	1287	8.54	31400	31400	30600	40550	21850	31200	30949.73	7.00	0	258	32000	31600	31050	30650	30100	31800	30850	193	9350	1000	23080	50	1	19295620	6011	6.62	0.68	12	0.01	4707.00	45803.00	35774	20230214	-12.93	25124	20221025	23.99	35774	-12.93	20230214	25400	22.64	20230726	178700	-82.57	20230214	25400	22.64	20230726	0.12	N	049770	1000	192 억		1350569	N	N	5	N	00	N
105	20230911	090413	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	-200	5	-0.64	7699500	249	1.65	31400	31400	30600	40550	21850	31200	30921.69	7.00	0	86	32000	31600	31050	30650	30100	31800	30850	193	9350	1000	23080	50	1	19295620	5982	6.59	0.68	12	0.00	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1350569	N	N	5	N	00	N
106	20230908	160419	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	350	2	1.13	467682700	15062	156.49	30500	31450	30500	40100	21600	30850	31050.50	6.97	0	1687	31316	31082	30766	30532	30216	31200	30650	193	9250	1000	22820	50	1	19295620	6020	6.63	0.68	12	0.08	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.12	N	049770	1000	192 억		1344506	N	N	5	N	00	N
107	20230908	150421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	150	2	0.49	450650400	14514	150.79	30500	31450	30500	40100	21600	30850	31049.36	6.97	0	1779	31316	31082	30766	30532	30216	31200	30650	193	9250	1000	22820	50	1	19295620	5982	6.59	0.68	12	0.08	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1344506	N	N	8	N	00	N
108	20230908	140421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31250	400	2	1.30	339068200	10910	113.35	30500	31450	30500	40100	21600	30850	31078.66	6.97	0	2285	31316	31082	30766	30532	30216	31200	30650	193	9250	1000	22820	50	1	19295620	6030	6.64	0.68	12	0.06	4707.00	45803.00	35774	20230214	-12.65	25124	20221025	24.38	35774	-12.65	20230214	25400	23.03	20230726	178700	-82.51	20230214	25400	23.03	20230726	0.12	N	049770	1000	192 억		1344506	N	N	8	N	00	N
109	20230908	130421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31300	450	2	1.46	266452050	8594	89.29	30500	31300	30500	40100	21600	30850	31004.43	6.97	0	2703	31316	31082	30766	30532	30216	31200	30650	193	9250	1000	22820	50	1	19295620	6040	6.65	0.68	12	0.04	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.12	N	049770	1000	192 억		1344506	N	N	8	N	00	N
110	20230908	120428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31100	250	2	0.81	216929600	7006	72.79	30500	31200	30500	40100	21600	30850	30963.40	6.97	0	2422	31316	31082	30766	30532	30216	31200	30650	193	9250	1000	22820	50	1	19295620	6001	6.61	0.68	12	0.04	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.12	N	049770	1000	192 억		1344506	N	N	8	N	00	N
111	20230908	110423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31050	200	2	0.65	124075500	4014	41.70	30500	31150	30500	40100	21600	30850	30910.69	6.97	0	1487	31316	31082	30766	30532	30216	31200	30650	193	9250	1000	22820	50	1	19295620	5991	6.60	0.68	12	0.02	4707.00	45803.00	35774	20230214	-13.21	25124	20221025	23.59	35774	-13.21	20230214	25400	22.24	20230726	178700	-82.62	20230214	25400	22.24	20230726	0.12	N	049770	1000	192 억		1344506	N	N	8	N	00	N
112	20230908	100420	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30600	-250	5	-0.81	21194300	693	7.20	30500	30750	30500	40100	21600	30850	30583.41	6.97	0	13	31316	31082	30766	30532	30216	31200	30650	193	9250	1000	22820	50	1	19295620	5904	6.50	0.67	12	0.00	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.12	N	049770	1000	192 억		1344506	N	N	8	N	00	N
113	20230908	090426	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30650	-200	5	-0.65	2319550	76	0.79	30500	30650	30500	40100	21600	30850	30520.39	6.97	0	-2	31316	31082	30766	30532	30216	31200	30650	193	9250	1000	22820	50	1	19295620	5914	6.51	0.67	12	0.00	4707.00	45803.00	35774	20230214	-14.32	25124	20221025	21.99	35774	-14.32	20230214	25400	20.67	20230726	178700	-82.85	20230214	25400	20.67	20230726	0.12	N	049770	1000	192 억		1344506	N	N	8	N	00	N
114	20230907	160418	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	150	2	0.49	293554850	9535	66.06	30700	31000	30450	39900	21500	30700	30787.08	6.96	0	-3899	31633	31166	30783	30316	29933	31400	30550	193	9200	1000	22710	50	1	19295620	5953	6.55	0.67	12	0.05	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.12	N	049770	1000	192 억		1342076	N	N	8	N	00	N
115	20230907	150419	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	150	2	0.49	286426450	9304	64.46	30700	31000	30450	39900	21500	30700	30785.30	6.96	0	-3876	31633	31166	30783	30316	29933	31400	30550	193	9200	1000	22710	50	1	19295620	5953	6.55	0.67	12	0.05	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.12	N	049770	1000	192 억		1342076	N	N	39	N	00	N
116	20230907	140417	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30800	100	2	0.33	246918100	8023	55.58	30700	31000	30450	39900	21500	30700	30776.28	6.96	0	-3493	31633	31166	30783	30316	29933	31400	30550	193	9200	1000	22710	50	1	19295620	5943	6.54	0.67	12	0.04	4707.00	45803.00	35774	20230214	-13.90	25124	20221025	22.59	35774	-13.90	20230214	25400	21.26	20230726	178700	-82.76	20230214	25400	21.26	20230726	0.12	N	049770	1000	192 억		1342076	N	N	39	N	00	N
117	20230907	130418	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30900	200	2	0.65	199753600	6494	44.99	30700	31000	30450	39900	21500	30700	30759.72	6.96	0	-2802	31633	31166	30783	30316	29933	31400	30550	193	9200	1000	22710	50	1	19295620	5962	6.56	0.67	12	0.03	4707.00	45803.00	35774	20230214	-13.62	25124	20221025	22.99	35774	-13.62	20230214	25400	21.65	20230726	178700	-82.71	20230214	25400	21.65	20230726	0.12	N	049770	1000	192 억		1342076	N	N	39	N	00	N
118	20230907	120423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	150	2	0.49	143223000	4664	32.31	30700	30950	30450	39900	21500	30700	30708.19	6.96	0	-2546	31633	31166	30783	30316	29933	31400	30550	193	9200	1000	22710	50	1	19295620	5953	6.55	0.67	12	0.02	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.12	N	049770	1000	192 억		1342076	N	N	39	N	00	N
119	20230907	110423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30750	50	2	0.16	100412450	3276	22.70	30700	30950	30450	39900	21500	30700	30650.93	6.96	0	-2263	31633	31166	30783	30316	29933	31400	30550	193	9200	1000	22710	50	1	19295620	5933	6.53	0.67	12	0.02	4707.00	45803.00	35774	20230214	-14.04	25124	20221025	22.39	35774	-14.04	20230214	25400	21.06	20230726	178700	-82.79	20230214	25400	21.06	20230726	0.12	N	049770	1000	192 억		1342076	N	N	39	N	00	N
120	20230907	100419	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30500	-200	5	-0.65	43185300	1409	9.76	30700	30950	30450	39900	21500	30700	30649.61	6.96	0	-958	31633	31166	30783	30316	29933	31400	30550	193	9200	1000	22710	50	1	19295620	5885	6.48	0.67	12	0.01	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.12	N	049770	1000	192 억		1342076	N	N	39	N	00	N
121	20230907	090423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30950	250	2	0.81	2255850	73	0.51	30700	30950	30700	39900	21500	30700	30902.05	6.96	0	-68	31633	31166	30783	30316	29933	31400	30550	193	9200	1000	22710	50	1	19295620	5972	6.58	0.68	12	0.00	4707.00	45803.00	35774	20230214	-13.48	25124	20221025	23.19	35774	-13.48	20230214	25400	21.85	20230726	178700	-82.68	20230214	25400	21.85	20230726	0.12	N	049770	1000	192 억		1342076	N	N	39	N	00	N
122	20230906	160418	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30700	200	2	0.66	445875200	14417	77.76	30500	31250	30400	39650	21350	30500	30927.04	6.94	0	-4463	31766	31132	30616	29982	29466	31450	30300	193	9150	1000	22570	50	1	19295620	5924	6.52	0.67	12	0.07	4707.00	45803.00	35774	20230214	-14.18	25124	20221025	22.19	35774	-14.18	20230214	25400	20.87	20230726	178700	-82.82	20230214	25400	20.87	20230726	0.12	N	049770	1000	192 억		1338703	N	N	39	N	00	N
123	20230906	150416	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30650	150	2	0.49	425861850	13765	74.24	30500	31250	30400	39650	21350	30500	30938.02	6.94	0	-4204	31766	31132	30616	29982	29466	31450	30300	193	9150	1000	22570	50	1	19295620	5914	6.51	0.67	12	0.07	4707.00	45803.00	35774	20230214	-14.32	25124	20221025	21.99	35774	-14.32	20230214	25400	20.67	20230726	178700	-82.85	20230214	25400	20.67	20230726	0.12	N	049770	1000	192 억		1338703	N	N	22	N	00	N
124	20230906	140420	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30750	250	2	0.82	359309250	11598	62.55	30500	31250	30400	39650	21350	30500	30980.28	6.94	0	-3029	31766	31132	30616	29982	29466	31450	30300	193	9150	1000	22570	50	1	19295620	5933	6.53	0.67	12	0.06	4707.00	45803.00	35774	20230214	-14.04	25124	20221025	22.39	35774	-14.04	20230214	25400	21.06	20230726	178700	-82.79	20230214	25400	21.06	20230726	0.12	N	049770	1000	192 억		1338703	N	N	22	N	00	N
125	20230906	130416	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31000	500	2	1.64	273389200	8819	47.56	30500	31250	30400	39650	21350	30500	31000.02	6.94	0	-1328	31766	31132	30616	29982	29466	31450	30300	193	9150	1000	22570	50	1	19295620	5982	6.59	0.68	12	0.05	4707.00	45803.00	35774	20230214	-13.34	25124	20221025	23.39	35774	-13.34	20230214	25400	22.05	20230726	178700	-82.65	20230214	25400	22.05	20230726	0.12	N	049770	1000	192 억		1338703	N	N	22	N	00	N
126	20230906	120422	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30850	350	2	1.15	221475250	7138	38.50	30500	31250	30400	39650	21350	30500	31027.63	6.94	0	-716	31766	31132	30616	29982	29466	31450	30300	193	9150	1000	22570	50	1	19295620	5953	6.55	0.67	12	0.04	4707.00	45803.00	35774	20230214	-13.76	25124	20221025	22.79	35774	-13.76	20230214	25400	21.46	20230726	178700	-82.74	20230214	25400	21.46	20230726	0.12	N	049770	1000	192 억		1338703	N	N	22	N	00	N
127	20230906	110421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31100	600	2	1.97	114624300	3701	19.96	30500	31150	30400	39650	21350	30500	30971.17	6.94	0	-98	31766	31132	30616	29982	29466	31450	30300	193	9150	1000	22570	50	1	19295620	6001	6.61	0.68	12	0.02	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.12	N	049770	1000	192 억		1338703	N	N	22	N	00	N
128	20230906	100410	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30950	450	2	1.48	57189200	1849	9.97	30500	31150	30400	39650	21350	30500	30929.80	6.94	0	-225	31766	31132	30616	29982	29466	31450	30300	193	9150	1000	22570	50	1	19295620	5972	6.58	0.68	12	0.01	4707.00	45803.00	35774	20230214	-13.48	25124	20221025	23.19	35774	-13.48	20230214	25400	21.85	20230726	178700	-82.68	20230214	25400	21.85	20230726	0.12	N	049770	1000	192 억		1338703	N	N	22	N	00	N
129	20230906	090413	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30450	-50	5	-0.16	1402500	46	0.25	30500	30500	30450	39650	21350	30500	30489.13	6.94	0	1	31766	31132	30616	29982	29466	31450	30300	193	9150	1000	22570	50	1	19295620	5876	6.47	0.66	12	0.00	4707.00	45803.00	35774	20230214	-14.88	25124	20221025	21.20	35774	-14.88	20230214	25400	19.88	20230726	178700	-82.96	20230214	25400	19.88	20230726	0.12	N	049770	1000	192 억		1338703	N	N	22	N	00	N
130	20230905	160412	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30500	-50	5	-0.16	567672850	18540	242.07	30350	31250	30100	39700	21400	30550	30618.82	6.90	0	-6475	31683	31116	30633	30066	29583	30875	29825	193	9150	1000	22600	50	1	19295620	5885	6.48	0.67	12	0.10	4707.00	45803.00	35774	20230214	-14.74	25124	20221025	21.40	35774	-14.74	20230214	25400	20.08	20230726	178700	-82.93	20230214	25400	20.08	20230726	0.13	N	049770	1000	192 억		1331131	N	N	22	N	00	N
131	20230905	150424	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30700	150	2	0.49	534716250	17464	228.02	30350	31250	30100	39700	21400	30550	30618.20	6.90	0	-6087	31683	31116	30633	30066	29583	30875	29825	193	9150	1000	22600	50	1	19295620	5924	6.52	0.67	12	0.09	4707.00	45803.00	35774	20230214	-14.18	25124	20221025	22.19	35774	-14.18	20230214	25400	20.87	20230726	178700	-82.82	20230214	25400	20.87	20230726	0.13	N	049770	1000	192 억		1331131	N	N	0	N	00	N
132	20230905	140421	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30700	150	2	0.49	444873700	14531	189.72	30350	31250	30100	39700	21400	30550	30615.49	6.90	0	-4486	31683	31116	30633	30066	29583	30875	29825	193	9150	1000	22600	50	1	19295620	5924	6.52	0.67	12	0.08	4707.00	45803.00	35774	20230214	-14.18	25124	20221025	22.19	35774	-14.18	20230214	25400	20.87	20230726	178700	-82.82	20230214	25400	20.87	20230726	0.13	N	049770	1000	192 억		1331131	N	N	0	N	00	N
133	20230905	130404	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30550	0	3	0.00	365207050	11936	155.84	30350	31250	30100	39700	21400	30550	30597.11	6.90	0	-2787	31683	31116	30633	30066	29583	30875	29825	193	9150	1000	22600	50	1	19295620	5895	6.49	0.67	12	0.06	4707.00	45803.00	35774	20230214	-14.60	25124	20221025	21.60	35774	-14.60	20230214	25400	20.28	20230726	178700	-82.90	20230214	25400	20.28	20230726	0.13	N	049770	1000	192 억		1331131	N	N	0	N	00	N
134	20230905	120412	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30400	-150	5	-0.49	278417850	9097	118.78	30350	31250	30100	39700	21400	30550	30605.46	6.90	0	-810	31683	31116	30633	30066	29583	30875	29825	193	9150	1000	22600	50	1	19295620	5866	6.46	0.66	12	0.05	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.13	N	049770	1000	192 억		1331131	N	N	0	N	00	N
135	20230905	110415	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31100	550	2	1.80	160264200	5230	68.29	30350	31250	30100	39700	21400	30550	30643.25	6.90	0	1447	31683	31116	30633	30066	29583	30875	29825	193	9150	1000	22600	50	1	19295620	6001	6.61	0.68	12	0.03	4707.00	45803.00	35774	20230214	-13.07	25124	20221025	23.79	35774	-13.07	20230214	25400	22.44	20230726	178700	-82.60	20230214	25400	22.44	20230726	0.13	N	049770	1000	192 억		1331131	N	N	0	N	00	N
136	20230905	100411	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30400	-150	5	-0.49	80417050	2650	34.60	30350	30700	30100	39700	21400	30550	30346.06	6.90	0	542	31683	31116	30633	30066	29583	30875	29825	193	9150	1000	22600	50	1	19295620	5866	6.46	0.66	12	0.01	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.13	N	049770	1000	192 억		1331131	N	N	0	N	00	N
137	20230905	090406	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30300	-250	5	-0.82	394400	13	0.17	30350	30350	30300	39700	21400	30550	30338.46	6.90	0	2	31683	31116	30633	30066	29583	30875	29825	193	9150	1000	22600	50	1	19295620	5847	6.44	0.66	12	0.00	4707.00	45803.00	35774	20230214	-15.30	25124	20221025	20.60	35774	-15.30	20230214	25400	19.29	20230726	178700	-83.04	20230214	25400	19.29	20230726	0.13	N	049770	1000	192 억		1331131	N	N	0	N	00	N
138	20230904	160408	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30550	-50	5	-0.16	232826150	7649	16.14	30600	31200	30150	39750	21450	30600	30438.48	6.88	0	1923	32500	31550	30450	29500	28400	32025	29975	193	9150	1000	22640	50	1	19295620	5895	6.49	0.67	12	0.04	4707.00	45803.00	35774	20230214	-14.60	25124	20221025	21.60	35774	-14.60	20230214	25400	20.28	20230726	178700	-82.90	20230214	25400	20.28	20230726	0.13	N	049770	1000	192 억		1328464	N	N	0	N	00	N
139	20230904	150402	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30450	-150	5	-0.49	218705550	7185	15.16	30600	31200	30150	39750	21450	30600	30439.10	6.88	0	1844	32500	31550	30450	29500	28400	32025	29975	193	9150	1000	22640	50	1	19295620	5876	6.47	0.66	12	0.04	4707.00	45803.00	35774	20230214	-14.88	25124	20221025	21.20	35774	-14.88	20230214	25400	19.88	20230726	178700	-82.96	20230214	25400	19.88	20230726	0.13	N	049770	1000	192 억		1328464	N	N	0	N	00	N
140	20230904	140359	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30350	-250	5	-0.82	169534500	5566	11.74	30600	31200	30150	39750	21450	30600	30458.85	6.88	0	1394	32500	31550	30450	29500	28400	32025	29975	193	9150	1000	22640	50	1	19295620	5856	6.45	0.66	12	0.03	4707.00	45803.00	35774	20230214	-15.16	25124	20221025	20.80	35774	-15.16	20230214	25400	19.49	20230726	178700	-83.02	20230214	25400	19.49	20230726	0.13	N	049770	1000	192 억		1328464	N	N	0	N	00	N
141	20230904	130407	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30400	-200	5	-0.65	126997500	4168	8.79	30600	31200	30150	39750	21450	30600	30469.52	6.88	0	971	32500	31550	30450	29500	28400	32025	29975	193	9150	1000	22640	50	1	19295620	5866	6.46	0.66	12	0.02	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.13	N	049770	1000	192 억		1328464	N	N	0	N	00	N
142	20230904	120400	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30150	-450	5	-1.47	88824150	2907	6.13	30600	31200	30150	39750	21450	30600	30555.20	6.88	0	782	32500	31550	30450	29500	28400	32025	29975	193	9150	1000	22640	50	1	19295620	5818	6.41	0.66	12	0.02	4707.00	45803.00	35774	20230214	-15.72	25124	20221025	20.00	35774	-15.72	20230214	25400	18.70	20230726	178700	-83.13	20230214	25400	18.70	20230726	0.13	N	049770	1000	192 억		1328464	N	N	0	N	00	N
143	20230904	110355	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30400	-200	5	-0.65	68523750	2235	4.72	30600	31200	30300	39750	21450	30600	30659.50	6.88	0	591	32500	31550	30450	29500	28400	32025	29975	193	9150	1000	22640	50	1	19295620	5866	6.46	0.66	12	0.01	4707.00	45803.00	35774	20230214	-15.02	25124	20221025	21.00	35774	-15.02	20230214	25400	19.69	20230726	178700	-82.99	20230214	25400	19.69	20230726	0.13	N	049770	1000	192 억		1328464	N	N	0	N	00	N
144	20230904	100356	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30550	-50	5	-0.16	44724300	1452	3.06	30600	31200	30400	39750	21450	30600	30802.42	6.88	0	219	32500	31550	30450	29500	28400	32025	29975	193	9150	1000	22640	50	1	19295620	5895	6.49	0.67	12	0.01	4707.00	45803.00	35774	20230214	-14.60	25124	20221025	21.60	35774	-14.60	20230214	25400	20.28	20230726	178700	-82.90	20230214	25400	20.28	20230726	0.13	N	049770	1000	192 억		1328464	N	N	0	N	00	N
145	20230904	090404	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30650	50	2	0.16	1193850	39	0.08	30600	30650	30600	39750	21450	30600	30612.86	6.88	0	-10	32500	31550	30450	29500	28400	32025	29975	193	9150	1000	22640	50	1	19295620	5914	6.51	0.67	12	0.00	4707.00	45803.00	35774	20230214	-14.32	25124	20221025	21.99	35774	-14.32	20230214	25400	20.67	20230726	178700	-82.85	20230214	25400	20.67	20230726	0.13	N	049770	1000	192 억		1328464	N	N	0	N	00	N
146	20230901	160356	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30600	600	2	2.00	1469121550	47384	404.02	29700	31400	29350	39000	21000	30000	31004.74	6.76	0	-8924	30600	30300	29700	29400	28800	30450	29550	193	9000	1000	22200	50	1	19295620	5904	6.50	0.67	12	0.25	4707.00	45803.00	35774	20230214	-14.46	25124	20221025	21.80	35774	-14.46	20230214	25400	20.47	20230726	178700	-82.88	20230214	25400	20.47	20230726	0.13	N	049770	1000	192 억		1304040	N	N	3	N	00	N
147	20230901	150405	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31300	1300	2	4.33	1417128600	45718	389.82	29700	31400	29350	39000	21000	30000	30997.17	6.76	0	-8567	30600	30300	29700	29400	28800	30450	29550	193	9000	1000	22200	50	1	19295620	6040	6.65	0.68	12	0.24	4707.00	45803.00	35774	20230214	-12.51	25124	20221025	24.58	35774	-12.51	20230214	25400	23.23	20230726	178700	-82.48	20230214	25400	23.23	20230726	0.13	N	049770	1000	192 억		1304040	N	N	3	N	00	N
148	20230901	140402	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31150	1150	2	3.83	1175818900	37996	323.98	29700	31350	29350	39000	21000	30000	30945.86	6.76	0	-5704	30600	30300	29700	29400	28800	30450	29550	193	9000	1000	22200	50	1	19295620	6011	6.62	0.68	12	0.20	4707.00	45803.00	35774	20230214	-12.93	25124	20221025	23.99	35774	-12.93	20230214	25400	22.64	20230726	178700	-82.57	20230214	25400	22.64	20230726	0.13	N	049770	1000	192 억		1304040	N	N	3	N	00	N
149	20230901	130355	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30950	950	2	3.17	974164200	31521	268.77	29700	31350	29350	39000	21000	30000	30905.24	6.76	0	-3740	30600	30300	29700	29400	28800	30450	29550	193	9000	1000	22200	50	1	19295620	5972	6.58	0.68	12	0.16	4707.00	45803.00	35774	20230214	-13.48	25124	20221025	23.19	35774	-13.48	20230214	25400	21.85	20230726	178700	-82.68	20230214	25400	21.85	20230726	0.13	N	049770	1000	192 억		1304040	N	N	3	N	00	N
150	20230901	120357	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	1200	2	4.00	767287950	24873	212.08	29700	31350	29350	39000	21000	30000	30848.23	6.76	0	471	30600	30300	29700	29400	28800	30450	29550	193	9000	1000	22200	50	1	19295620	6020	6.63	0.68	12	0.13	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.13	N	049770	1000	192 억		1304040	N	N	3	N	00	N
151	20230901	110357	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31200	1200	2	4.00	528597900	17215	146.79	29700	31250	29350	39000	21000	30000	30705.66	6.76	0	1564	30600	30300	29700	29400	28800	30450	29550	193	9000	1000	22200	50	1	19295620	6020	6.63	0.68	12	0.09	4707.00	45803.00	35774	20230214	-12.79	25124	20221025	24.18	35774	-12.79	20230214	25400	22.83	20230726	178700	-82.54	20230214	25400	22.83	20230726	0.13	N	049770	1000	192 억		1304040	N	N	3	N	00	N
152	20230901	100356	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	30250	250	2	0.83	135653850	4504	38.40	29700	30450	29350	39000	21000	30000	30118.53	6.76	0	-872	30600	30300	29700	29400	28800	30450	29550	193	9000	1000	22200	50	1	19295620	5837	6.43	0.66	12	0.02	4707.00	45803.00	35774	20230214	-15.44	25124	20221025	20.40	35774	-15.44	20230214	25400	19.09	20230726	178700	-83.07	20230214	25400	19.09	20230726	0.13	N	049770	1000	192 억		1304040	N	N	3	N	00	N
153	20230901	090351	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	29550	-450	5	-1.50	2041650	69	0.59	29700	29700	29550	39000	21000	30000	29589.13	6.76	0	-55	30600	30300	29700	29400	28800	30450	29550	193	9000	1000	22200	50	1	19295620	5702	6.28	0.65	12	0.00	4707.00	45803.00	35774	20230214	-17.40	25124	20221025	17.62	35774	-17.40	20230214	25400	16.34	20230726	178700	-83.46	20230214	25400	16.34	20230726	0.13	N	049770	1000	192 억		1304040	N	N	3	N	00	N