KissMeData/049770/price/prices-20240901.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	20240930	160529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32750	-150	5	-0.46	490598400	15001	93.96	33200	33200	31900	42750	23050	32900	32704.37	10.54	0	-17	33566	33232	32966	32632	32366	33100	32500	193	9850	1000	24340	50	1	19295620	6319	5.81	0.65	12	0.08	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.26	N	049770	1000	192 억		2033527	N	N	278	N	00	N
3	20240930	150535	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32600	-300	5	-0.91	419437950	12826	80.34	33200	33200	31900	42750	23050	32900	32702.16	10.54	0	535	33566	33232	32966	32632	32366	33100	32500	193	9850	1000	24340	50	1	19295620	6290	5.78	0.65	12	0.07	5641.00	50436.00	48900	20240617	-33.33	28400	20231101	14.79	48900	-33.33	20240617	30650	6.36	20240116	48900	-33.33	20240617	28400	14.79	20231101	0.26	N	049770	1000	192 억		2033527	N	N	14	N	00	N
4	20240930	140534	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32700	-200	5	-0.61	298899500	9123	57.14	33200	33200	31900	42750	23050	32900	32763.29	10.54	0	664	33566	33232	32966	32632	32366	33100	32500	193	9850	1000	24340	50	1	19295620	6310	5.80	0.65	12	0.05	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30650	6.69	20240116	48900	-33.13	20240617	28400	15.14	20231101	0.26	N	049770	1000	192 억		2033527	N	N	14	N	00	N
5	20240930	130534	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32800	-100	5	-0.30	251470350	7675	48.07	33200	33200	31900	42750	23050	32900	32764.87	10.54	0	269	33566	33232	32966	32632	32366	33100	32500	193	9850	1000	24340	50	1	19295620	6329	5.81	0.65	12	0.04	5641.00	50436.00	48900	20240617	-32.92	28400	20231101	15.49	48900	-32.92	20240617	30650	7.01	20240116	48900	-32.92	20240617	28400	15.49	20231101	0.26	N	049770	1000	192 억		2033527	N	N	14	N	00	N
6	20240930	120531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32650	-250	5	-0.76	207388400	6327	39.63	33200	33200	31900	42750	23050	32900	32778.32	10.54	0	-120	33566	33232	32966	32632	32366	33100	32500	193	9850	1000	24340	50	1	19295620	6300	5.79	0.65	12	0.03	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.26	N	049770	1000	192 억		2033527	N	N	14	N	00	N
7	20240930	110529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32700	-200	5	-0.61	156725500	4776	29.92	33200	33200	31900	42750	23050	32900	32815.22	10.54	0	-381	33566	33232	32966	32632	32366	33100	32500	193	9850	1000	24340	50	1	19295620	6310	5.80	0.65	12	0.02	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30650	6.69	20240116	48900	-33.13	20240617	28400	15.14	20231101	0.26	N	049770	1000	192 억		2033527	N	N	14	N	00	N
8	20240930	100527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32800	-100	5	-0.30	88332400	2688	16.84	33200	33200	31900	42750	23050	32900	32861.76	10.54	0	-270	33566	33232	32966	32632	32366	33100	32500	193	9850	1000	24340	50	1	19295620	6329	5.81	0.65	12	0.01	5641.00	50436.00	48900	20240617	-32.92	28400	20231101	15.49	48900	-32.92	20240617	30650	7.01	20240116	48900	-32.92	20240617	28400	15.49	20231101	0.26	N	049770	1000	192 억		2033527	N	N	14	N	00	N
9	20240930	090509	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32950	50	2	0.15	26677050	815	5.10	33200	33200	31900	42750	23050	32900	32732.58	10.54	0	-212	33566	33232	32966	32632	32366	33100	32500	193	9850	1000	24340	50	1	19295620	6358	5.84	0.65	12	0.00	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.26	N	049770	1000	192 억		2033527	N	N	14	N	00	N
10	20240927	160528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32900	-50	5	-0.15	526560500	15965	130.25	33100	33300	32700	42800	23100	32950	32982.41	10.52	0	1699	33350	33150	32800	32600	32250	33250	32700	193	9850	1000	24380	50	1	19295620	6348	5.83	0.65	12	0.08	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.29	N	049770	1000	192 억		2029136	N	N	14	N	00	N
11	20240927	150533	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33000	50	2	0.15	510032800	15464	126.16	33100	33300	32700	42800	23100	32950	32981.95	10.52	0	1815	33350	33150	32800	32600	32250	33250	32700	193	9850	1000	24380	50	1	19295620	6368	5.85	0.65	12	0.08	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30650	7.67	20240116	48900	-32.52	20240617	28400	16.20	20231101	0.29	N	049770	1000	192 억		2029136	N	N	36	N	00	N
12	20240927	140537	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32950	0	3	0.00	344631700	10439	85.17	33100	33300	32700	42800	23100	32950	33013.86	10.52	0	1171	33350	33150	32800	32600	32250	33250	32700	193	9850	1000	24380	50	1	19295620	6358	5.84	0.65	12	0.05	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.29	N	049770	1000	192 억		2029136	N	N	36	N	00	N
13	20240927	130532	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33050	100	2	0.30	301060750	9118	74.39	33100	33300	32700	42800	23100	32950	33018.29	10.52	0	1056	33350	33150	32800	32600	32250	33250	32700	193	9850	1000	24380	50	1	19295620	6377	5.86	0.66	12	0.05	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.29	N	049770	1000	192 억		2029136	N	N	36	N	00	N
14	20240927	120531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33000	50	2	0.15	237658450	7198	58.73	33100	33300	32700	42800	23100	32950	33017.29	10.52	0	968	33350	33150	32800	32600	32250	33250	32700	193	9850	1000	24380	50	1	19295620	6368	5.85	0.65	12	0.04	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30650	7.67	20240116	48900	-32.52	20240617	28400	16.20	20231101	0.29	N	049770	1000	192 억		2029136	N	N	36	N	00	N
15	20240927	110533	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32850	-100	5	-0.30	170947000	5180	42.26	33100	33300	32700	42800	23100	32950	33001.35	10.52	0	589	33350	33150	32800	32600	32250	33250	32700	193	9850	1000	24380	50	1	19295620	6339	5.82	0.65	12	0.03	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30650	7.18	20240116	48900	-32.82	20240617	28400	15.67	20231101	0.29	N	049770	1000	192 억		2029136	N	N	36	N	00	N
16	20240927	100531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33100	150	2	0.46	100577650	3041	24.81	33100	33300	32800	42800	23100	32950	33073.87	10.52	0	238	33350	33150	32800	32600	32250	33250	32700	193	9850	1000	24380	50	1	19295620	6387	5.87	0.66	12	0.02	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.29	N	049770	1000	192 억		2029136	N	N	36	N	00	N
17	20240927	090531	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32900	-50	5	-0.15	5383700	164	1.34	33100	33100	32800	42800	23100	32950	32827.44	10.52	0	28	33350	33150	32800	32600	32250	33250	32700	193	9850	1000	24380	50	1	19295620	6348	5.83	0.65	12	0.00	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.29	N	049770	1000	192 억		2029136	N	N	36	N	00	N
18	20240926	160523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32950	400	2	1.23	398435500	12172	64.17	32850	33000	32450	42300	22800	32550	32733.45	10.51	0	-218	33550	33050	32650	32150	31750	32850	31950	193	9750	1000	24080	50	1	19295620	6358	5.84	0.65	12	0.06	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.29	N	049770	1000	192 억		2027892	N	N	36	N	00	N
19	20240926	150521	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32900	350	2	1.08	377859300	11546	60.87	32850	33000	32450	42300	22800	32550	32726.44	10.51	0	-365	33550	33050	32650	32150	31750	32850	31950	193	9750	1000	24080	50	1	19295620	6348	5.83	0.65	12	0.06	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.29	N	049770	1000	192 억		2027892	N	N	12	N	00	N
20	20240926	140528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32900	350	2	1.08	300791800	9205	48.53	32850	33000	32450	42300	22800	32550	32677.02	10.51	0	-375	33550	33050	32650	32150	31750	32850	31950	193	9750	1000	24080	50	1	19295620	6348	5.83	0.65	12	0.05	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.29	N	049770	1000	192 억		2027892	N	N	12	N	00	N
21	20240926	130529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32750	200	2	0.61	205513700	6303	33.23	32850	32850	32450	42300	22800	32550	32605.70	10.51	0	-1763	33550	33050	32650	32150	31750	32850	31950	193	9750	1000	24080	50	1	19295620	6319	5.81	0.65	12	0.03	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.29	N	049770	1000	192 억		2027892	N	N	12	N	00	N
22	20240926	120530	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32500	-50	5	-0.15	150777850	4624	24.38	32850	32850	32450	42300	22800	32550	32607.68	10.51	0	-1660	33550	33050	32650	32150	31750	32850	31950	193	9750	1000	24080	50	1	19295620	6271	5.76	0.64	12	0.02	5641.00	50436.00	48900	20240617	-33.54	28400	20231101	14.44	48900	-33.54	20240617	30650	6.04	20240116	48900	-33.54	20240617	28400	14.44	20231101	0.29	N	049770	1000	192 억		2027892	N	N	12	N	00	N
23	20240926	110529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32650	100	2	0.31	85451400	2617	13.80	32850	32850	32500	42300	22800	32550	32652.47	10.51	0	-1024	33550	33050	32650	32150	31750	32850	31950	193	9750	1000	24080	50	1	19295620	6300	5.79	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.29	N	049770	1000	192 억		2027892	N	N	12	N	00	N
24	20240926	100529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32650	100	2	0.31	34972200	1072	5.65	32850	32850	32500	42300	22800	32550	32623.39	10.51	0	-342	33550	33050	32650	32150	31750	32850	31950	193	9750	1000	24080	50	1	19295620	6300	5.79	0.65	12	0.01	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.29	N	049770	1000	192 억		2027892	N	N	12	N	00	N
25	20240926	090527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32550	0	3	0.00	2346900	72	0.38	32850	32850	32550	42300	22800	32550	32596.48	10.51	0	-44	33550	33050	32650	32150	31750	32850	31950	193	9750	1000	24080	50	1	19295620	6281	5.77	0.65	12	0.00	5641.00	50436.00	48900	20240617	-33.44	28400	20231101	14.61	48900	-33.44	20240617	30650	6.20	20240116	48900	-33.44	20240617	28400	14.61	20231101	0.29	N	049770	1000	192 억		2027892	N	N	12	N	00	N
26	20240925	160523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32550	150	2	0.46	621209500	18951	128.63	32700	33150	32250	42100	22700	32400	32779.82	10.51	0	-57	32933	32666	32233	31966	31533	32800	32100	193	9700	1000	23970	50	1	19295620	6281	5.77	0.65	12	0.10	5641.00	50436.00	48900	20240617	-33.44	28400	20231101	14.61	48900	-33.44	20240617	30650	6.20	20240116	48900	-33.44	20240617	28400	14.61	20231101	0.29	N	049770	1000	192 억		2027560	N	N	12	N	00	N
27	20240925	150528	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32300	-100	5	-0.31	609632900	18595	126.21	32700	33150	32250	42100	22700	32400	32784.78	10.51	0	-77	32933	32666	32233	31966	31533	32800	32100	193	9700	1000	23970	50	1	19295620	6232	5.73	0.64	12	0.10	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.29	N	049770	1000	192 억		2027560	N	N	18	N	00	N
28	20240925	140529	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32800	400	2	1.23	522098600	15905	107.95	32700	33150	32250	42100	22700	32400	32826.07	10.51	0	-439	32933	32666	32233	31966	31533	32800	32100	193	9700	1000	23970	50	1	19295620	6329	5.81	0.65	12	0.08	5641.00	50436.00	48900	20240617	-32.92	28400	20231101	15.49	48900	-32.92	20240617	30650	7.01	20240116	48900	-32.92	20240617	28400	15.49	20231101	0.29	N	049770	1000	192 억		2027560	N	N	18	N	00	N
29	20240925	130527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32900	500	2	1.54	470462000	14332	97.28	32700	33150	32250	42100	22700	32400	32825.98	10.51	0	247	32933	32666	32233	31966	31533	32800	32100	193	9700	1000	23970	50	1	19295620	6348	5.83	0.65	12	0.07	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.29	N	049770	1000	192 억		2027560	N	N	18	N	00	N
30	20240925	120527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33050	650	2	2.01	422075550	12865	87.32	32700	33100	32250	42100	22700	32400	32808.05	10.51	0	379	32933	32666	32233	31966	31533	32800	32100	193	9700	1000	23970	50	1	19295620	6377	5.86	0.66	12	0.07	5641.00	50436.00	48900	20240617	-32.41	28400	20231101	16.37	48900	-32.41	20240617	30650	7.83	20240116	48900	-32.41	20240617	28400	16.37	20231101	0.29	N	049770	1000	192 억		2027560	N	N	18	N	00	N
31	20240925	110525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32950	550	2	1.70	305417650	9326	63.30	32700	33100	32250	42100	22700	32400	32749.05	10.51	0	1502	32933	32666	32233	31966	31533	32800	32100	193	9700	1000	23970	50	1	19295620	6358	5.84	0.65	12	0.05	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.29	N	049770	1000	192 억		2027560	N	N	18	N	00	N
32	20240925	100527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32950	550	2	1.70	227462800	6955	47.21	32700	33100	32250	42100	22700	32400	32704.93	10.51	0	1758	32933	32666	32233	31966	31533	32800	32100	193	9700	1000	23970	50	1	19295620	6358	5.84	0.65	12	0.04	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.29	N	049770	1000	192 억		2027560	N	N	18	N	00	N
33	20240925	090527	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32300	-100	5	-0.31	15394700	476	3.23	32700	32700	32250	42100	22700	32400	32341.81	10.51	0	-160	32933	32666	32233	31966	31533	32800	32100	193	9700	1000	23970	50	1	19295620	6232	5.73	0.64	12	0.00	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.29	N	049770	1000	192 억		2027560	N	N	18	N	00	N
34	20240924	160523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32400	350	2	1.09	474985400	14723	75.99	32050	32500	31800	41650	22450	32050	32261.41	10.52	0	-4484	32850	32450	31800	31400	30750	32650	31600	193	9600	1000	23710	50	1	19295620	6252	5.74	0.64	12	0.08	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.28	N	049770	1000	192 억		2029501	N	N	18	N	00	N
35	20240924	150523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32400	350	2	1.09	454338750	14086	72.70	32050	32500	31800	41650	22450	32050	32254.63	10.52	0	-4372	32850	32450	31800	31400	30750	32650	31600	193	9600	1000	23710	50	1	19295620	6252	5.74	0.64	12	0.07	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.28	N	049770	1000	192 억		2029501	N	N	52	N	00	N
36	20240924	140523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32400	350	2	1.09	343201550	10647	54.95	32050	32400	31900	41650	22450	32050	32234.58	10.52	0	-2899	32850	32450	31800	31400	30750	32650	31600	193	9600	1000	23710	50	1	19295620	6252	5.74	0.64	12	0.06	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.28	N	049770	1000	192 억		2029501	N	N	52	N	00	N
37	20240924	130523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32350	300	2	0.94	270062450	8386	43.28	32050	32350	31900	41650	22450	32050	32203.96	10.52	0	-2475	32850	32450	31800	31400	30750	32650	31600	193	9600	1000	23710	50	1	19295620	6242	5.73	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.84	28400	20231101	13.91	48900	-33.84	20240617	30650	5.55	20240116	48900	-33.84	20240617	28400	13.91	20231101	0.28	N	049770	1000	192 억		2029501	N	N	52	N	00	N
38	20240924	120525	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32250	200	2	0.62	204619100	6360	32.82	32050	32300	31900	41650	22450	32050	32172.81	10.52	0	-1499	32850	32450	31800	31400	30750	32650	31600	193	9600	1000	23710	50	1	19295620	6223	5.72	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.05	28400	20231101	13.56	48900	-34.05	20240617	30650	5.22	20240116	48900	-34.05	20240617	28400	13.56	20231101	0.28	N	049770	1000	192 억		2029501	N	N	52	N	00	N
39	20240924	110523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32250	200	2	0.62	132336150	4118	21.25	32050	32300	31900	41650	22450	32050	32136.02	10.52	0	-1376	32850	32450	31800	31400	30750	32650	31600	193	9600	1000	23710	50	1	19295620	6223	5.72	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.05	28400	20231101	13.56	48900	-34.05	20240617	30650	5.22	20240116	48900	-34.05	20240617	28400	13.56	20231101	0.28	N	049770	1000	192 억		2029501	N	N	52	N	00	N
40	20240924	100522	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	0	3	0.00	55557250	1736	8.96	32050	32100	31900	41650	22450	32050	32003.02	10.52	0	-646	32850	32450	31800	31400	30750	32650	31600	193	9600	1000	23710	50	1	19295620	6184	5.68	0.64	12	0.01	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.28	N	049770	1000	192 억		2029501	N	N	52	N	00	N
41	20240924	090523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	0	3	0.00	2595900	81	0.42	32050	32100	32000	41650	22450	32050	32048.15	10.52	0	-46	32850	32450	31800	31400	30750	32650	31600	193	9600	1000	23710	50	1	19295620	6184	5.68	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.28	N	049770	1000	192 억		2029501	N	N	52	N	00	N
42	20240923	160521	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	1100	2	3.55	617032450	19374	77.10	31150	32200	31150	40200	21700	30950	31848.43	10.49	0	4444	32950	31950	31450	30450	29950	31700	30200	193	9250	1000	22900	50	1	19295620	6184	5.68	0.64	12	0.10	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.29	N	049770	1000	192 억		2024119	N	N	52	N	00	N
43	20240923	150522	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	1050	2	3.39	569127050	17878	71.14	31150	32200	31150	40200	21700	30950	31833.93	10.49	0	4681	32950	31950	31450	30450	29950	31700	30200	193	9250	1000	22900	50	1	19295620	6175	5.67	0.63	12	0.09	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.29	N	049770	1000	192 억		2024119	N	N	15	N	00	N
44	20240923	140526	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31950	1000	2	3.23	526870600	16557	65.89	31150	32200	31150	40200	21700	30950	31821.62	10.49	0	4691	32950	31950	31450	30450	29950	31700	30200	193	9250	1000	22900	50	1	19295620	6165	5.66	0.63	12	0.09	5641.00	50436.00	48900	20240617	-34.66	28400	20231101	12.50	48900	-34.66	20240617	30650	4.24	20240116	48900	-34.66	20240617	28400	12.50	20231101	0.29	N	049770	1000	192 억		2024119	N	N	15	N	00	N
45	20240923	130523	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	1050	2	3.39	494772050	15553	61.89	31150	32200	31150	40200	21700	30950	31812.00	10.49	0	4347	32950	31950	31450	30450	29950	31700	30200	193	9250	1000	22900	50	1	19295620	6175	5.67	0.63	12	0.08	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.29	N	049770	1000	192 억		2024119	N	N	15	N	00	N
46	20240923	120522	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	1050	2	3.39	445926400	14025	55.81	31150	32200	31150	40200	21700	30950	31795.11	10.49	0	3880	32950	31950	31450	30450	29950	31700	30200	193	9250	1000	22900	50	1	19295620	6175	5.67	0.63	12	0.07	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.29	N	049770	1000	192 억		2024119	N	N	15	N	00	N
47	20240923	110522	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32150	1200	2	3.88	371592200	11710	46.60	31150	32200	31150	40200	21700	30950	31732.89	10.49	0	4303	32950	31950	31450	30450	29950	31700	30200	193	9250	1000	22900	50	1	19295620	6204	5.70	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.25	28400	20231101	13.20	48900	-34.25	20240617	30650	4.89	20240116	48900	-34.25	20240617	28400	13.20	20231101	0.29	N	049770	1000	192 억		2024119	N	N	15	N	00	N
48	20240923	100521	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31700	750	2	2.42	203670100	6457	25.69	31150	31900	31150	40200	21700	30950	31542.53	10.49	0	4217	32950	31950	31450	30450	29950	31700	30200	193	9250	1000	22900	50	1	19295620	6117	5.62	0.63	12	0.03	5641.00	50436.00	48900	20240617	-35.17	28400	20231101	11.62	48900	-35.17	20240617	30650	3.43	20240116	48900	-35.17	20240617	28400	11.62	20231101	0.29	N	049770	1000	192 억		2024119	N	N	15	N	00	N
49	20240923	090521	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31500	550	2	1.78	40436750	1290	5.13	31150	31550	31150	40200	21700	30950	31346.32	10.49	0	698	32950	31950	31450	30450	29950	31700	30200	193	9250	1000	22900	50	1	19295620	6078	5.58	0.62	12	0.01	5641.00	50436.00	48900	20240617	-35.58	28400	20231101	10.92	48900	-35.58	20240617	30650	2.77	20240116	48900	-35.58	20240617	28400	10.92	20231101	0.29	N	049770	1000	192 억		2024119	N	N	15	N	00	N
50	20240913	160458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	-300	5	-0.93	368734250	11488	69.75	32300	32500	31900	41950	22650	32300	32098.16	10.54	0	305	32533	32416	32183	32066	31833	32475	32125	193	9650	1000	23900	50	1	19295620	6175	5.67	0.63	12	0.06	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.26	N	049770	1000	192 억		2033144	N	N	187	N	00	N
51	20240913	150503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	-300	5	-0.93	282635200	8795	53.40	32300	32500	31950	41950	22650	32300	32135.90	10.54	0	-19	32533	32416	32183	32066	31833	32475	32125	193	9650	1000	23900	50	1	19295620	6175	5.67	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.26	N	049770	1000	192 억		2033144	N	N	212	N	00	N
52	20240913	140503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32150	-150	5	-0.46	187859050	5835	35.43	32300	32500	31950	41950	22650	32300	32195.21	10.54	0	-304	32533	32416	32183	32066	31833	32475	32125	193	9650	1000	23900	50	1	19295620	6204	5.70	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.25	28400	20231101	13.20	48900	-34.25	20240617	30650	4.89	20240116	48900	-34.25	20240617	28400	13.20	20231101	0.26	N	049770	1000	192 억		2033144	N	N	212	N	00	N
53	20240913	130500	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	-250	5	-0.77	174098600	5406	32.82	32300	32500	31950	41950	22650	32300	32204.70	10.54	0	-488	32533	32416	32183	32066	31833	32475	32125	193	9650	1000	23900	50	1	19295620	6184	5.68	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.26	N	049770	1000	192 억		2033144	N	N	212	N	00	N
54	20240913	120501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32150	-150	5	-0.46	133286200	4132	25.09	32300	32500	32100	41950	22650	32300	32257.07	10.54	0	-483	32533	32416	32183	32066	31833	32475	32125	193	9650	1000	23900	50	1	19295620	6204	5.70	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.25	28400	20231101	13.20	48900	-34.25	20240617	30650	4.89	20240116	48900	-34.25	20240617	28400	13.20	20231101	0.26	N	049770	1000	192 억		2033144	N	N	212	N	00	N
55	20240913	110503	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	-100	5	-0.31	84423300	2614	15.87	32300	32500	32100	41950	22650	32300	32296.60	10.54	0	-371	32533	32416	32183	32066	31833	32475	32125	193	9650	1000	23900	50	1	19295620	6213	5.71	0.64	12	0.01	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억		2033144	N	N	212	N	00	N
56	20240913	100502	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32300	0	3	0.00	43168000	1335	8.11	32300	32500	32100	41950	22650	32300	32335.58	10.54	0	-154	32533	32416	32183	32066	31833	32475	32125	193	9650	1000	23900	50	1	19295620	6232	5.73	0.64	12	0.01	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.26	N	049770	1000	192 억		2033144	N	N	212	N	00	N
57	20240913	090504	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32450	150	2	0.46	19589950	604	3.67	32300	32500	32150	41950	22650	32300	32433.69	10.54	0	-360	32533	32416	32183	32066	31833	32475	32125	193	9650	1000	23900	50	1	19295620	6261	5.75	0.64	12	0.00	5641.00	50436.00	48900	20240617	-33.64	28400	20231101	14.26	48900	-33.64	20240617	30650	5.87	20240116	48900	-33.64	20240617	28400	14.26	20231101	0.26	N	049770	1000	192 억		2033144	N	N	212	N	00	N
58	20240912	160457	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32300	450	2	1.41	527942850	16458	97.30	32050	32300	31950	41400	22300	31850	32078.12	10.52	0	3480	32883	32366	32083	31566	31283	32225	31425	193	9550	1000	23560	50	1	19295620	6232	5.73	0.64	12	0.09	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.26	N	049770	1000	192 억		2030164	N	N	212	N	00	N
59	20240912	150459	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	200	2	0.63	400992000	12509	73.95	32050	32200	31950	41400	22300	31850	32056.28	10.52	0	1569	32883	32366	32083	31566	31283	32225	31425	193	9550	1000	23560	50	1	19295620	6184	5.68	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.26	N	049770	1000	192 억		2030164	N	N	11	N	00	N
60	20240912	140501	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	150	2	0.47	301139150	9394	55.54	32050	32200	31950	41400	22300	31850	32056.54	10.52	0	1075	32883	32366	32083	31566	31283	32225	31425	193	9550	1000	23560	50	1	19295620	6175	5.67	0.63	12	0.05	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.26	N	049770	1000	192 억		2030164	N	N	11	N	00	N
61	20240912	130459	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	200	2	0.63	240045000	7487	44.26	32050	32200	31950	41400	22300	31850	32061.57	10.52	0	854	32883	32366	32083	31566	31283	32225	31425	193	9550	1000	23560	50	1	19295620	6184	5.68	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.26	N	049770	1000	192 억		2030164	N	N	11	N	00	N
62	20240912	120458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	200	2	0.63	191349750	5968	35.28	32050	32200	31950	41400	22300	31850	32062.63	10.52	0	347	32883	32366	32083	31566	31283	32225	31425	193	9550	1000	23560	50	1	19295620	6184	5.68	0.64	12	0.03	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.26	N	049770	1000	192 억		2030164	N	N	11	N	00	N
63	20240912	110457	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	200	2	0.63	135574900	4227	24.99	32050	32200	31950	41400	22300	31850	32073.55	10.52	0	-298	32883	32366	32083	31566	31283	32225	31425	193	9550	1000	23560	50	1	19295620	6184	5.68	0.64	12	0.02	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.26	N	049770	1000	192 억		2030164	N	N	11	N	00	N
64	20240912	100458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	150	2	0.47	84032550	2617	15.47	32050	32200	31950	41400	22300	31850	32110.26	10.52	0	-158	32883	32366	32083	31566	31283	32225	31425	193	9550	1000	23560	50	1	19295620	6175	5.67	0.63	12	0.01	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.26	N	049770	1000	192 억		2030164	N	N	11	N	00	N
65	20240912	090458	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	350	2	1.10	13163450	409	2.42	32050	32200	31950	41400	22300	31850	32184.47	10.52	0	-115	32883	32366	32083	31566	31283	32225	31425	193	9550	1000	23560	50	1	19295620	6213	5.71	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억		2030164	N	N	11	N	00	N
66	20240911	160449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31850	-350	5	-1.09	543014700	16902	108.55	32200	32600	31800	41850	22550	32200	32127.56	10.50	0	-5455	33166	32682	32316	31832	31466	32500	31650	193	9650	1000	23820	50	1	19295620	6146	5.65	0.63	12	0.09	5641.00	50436.00	48900	20240617	-34.87	28400	20231101	12.15	48900	-34.87	20240617	30650	3.92	20240116	48900	-34.87	20240617	28400	12.15	20231101	0.26	N	049770	1000	192 억		2026344	N	N	11	N	00	N
67	20240911	150452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31900	-300	5	-0.93	488378850	15187	97.54	32200	32600	31850	41850	22550	32200	32157.69	10.50	0	-5154	33166	32682	32316	31832	31466	32500	31650	193	9650	1000	23820	50	1	19295620	6155	5.66	0.63	12	0.08	5641.00	50436.00	48900	20240617	-34.76	28400	20231101	12.32	48900	-34.76	20240617	30650	4.08	20240116	48900	-34.76	20240617	28400	12.32	20231101	0.26	N	049770	1000	192 억		2026344	N	N	0	N	00	N
68	20240911	140452	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	0	3	0.00	390142950	12117	77.82	32200	32600	31900	41850	22550	32200	32197.98	10.50	0	-4350	33166	32682	32316	31832	31466	32500	31650	193	9650	1000	23820	50	1	19295620	6213	5.71	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억		2026344	N	N	0	N	00	N
69	20240911	130450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32300	100	2	0.31	325696100	10115	64.96	32200	32600	31900	41850	22550	32200	32199.32	10.50	0	-4016	33166	32682	32316	31832	31466	32500	31650	193	9650	1000	23820	50	1	19295620	6232	5.73	0.64	12	0.05	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.26	N	049770	1000	192 억		2026344	N	N	0	N	00	N
70	20240911	120454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32100	-100	5	-0.31	256478700	7966	51.16	32200	32600	31900	41850	22550	32200	32196.67	10.50	0	-2989	33166	32682	32316	31832	31466	32500	31650	193	9650	1000	23820	50	1	19295620	6194	5.69	0.64	12	0.04	5641.00	50436.00	48900	20240617	-34.36	28400	20231101	13.03	48900	-34.36	20240617	30650	4.73	20240116	48900	-34.36	20240617	28400	13.03	20231101	0.26	N	049770	1000	192 억		2026344	N	N	0	N	00	N
71	20240911	110448	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31950	-250	5	-0.78	195932200	6075	39.02	32200	32600	31900	41850	22550	32200	32252.21	10.50	0	-1386	33166	32682	32316	31832	31466	32500	31650	193	9650	1000	23820	50	1	19295620	6165	5.66	0.63	12	0.03	5641.00	50436.00	48900	20240617	-34.66	28400	20231101	12.50	48900	-34.66	20240617	30650	4.24	20240116	48900	-34.66	20240617	28400	12.50	20231101	0.26	N	049770	1000	192 억		2026344	N	N	0	N	00	N
72	20240911	100449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32550	350	2	1.09	129729050	4015	25.79	32200	32600	32000	41850	22550	32200	32311.10	10.50	0	337	33166	32682	32316	31832	31466	32500	31650	193	9650	1000	23820	50	1	19295620	6281	5.77	0.65	12	0.02	5641.00	50436.00	48900	20240617	-33.44	28400	20231101	14.61	48900	-33.44	20240617	30650	6.20	20240116	48900	-33.44	20240617	28400	14.61	20231101	0.26	N	049770	1000	192 억		2026344	N	N	0	N	00	N
73	20240911	090454	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32150	-50	5	-0.16	2478850	77	0.49	32200	32200	32150	41850	22550	32200	32192.86	10.50	0	-51	33166	32682	32316	31832	31466	32500	31650	193	9650	1000	23820	50	1	19295620	6204	5.70	0.64	12	0.00	5641.00	50436.00	48900	20240617	-34.25	28400	20231101	13.20	48900	-34.25	20240617	30650	4.89	20240116	48900	-34.25	20240617	28400	13.20	20231101	0.26	N	049770	1000	192 억		2026344	N	N	0	N	00	N
74	20240910	160449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	0	3	0.00	502832000	15564	63.82	32550	32800	31950	41850	22550	32200	32307.38	10.48	0	2757	33333	32766	31983	31416	30633	33050	31700	193	9650	1000	23820	50	1	19295620	6213	5.71	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억		2021549	N	N	85	N	00	N
75	20240910	150453	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32050	-150	5	-0.47	484448850	14992	61.47	32550	32800	31950	41850	22550	32200	32313.82	10.48	0	2508	33333	32766	31983	31416	30633	33050	31700	193	9650	1000	23820	50	1	19295620	6184	5.68	0.64	12	0.08	5641.00	50436.00	48900	20240617	-34.46	28400	20231101	12.85	48900	-34.46	20240617	30650	4.57	20240116	48900	-34.46	20240617	28400	12.85	20231101	0.26	N	049770	1000	192 억		2021549	N	N	85	N	00	N
76	20240910	140450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	0	3	0.00	399771250	12348	50.63	32550	32800	32050	41850	22550	32200	32375.38	10.48	0	2204	33333	32766	31983	31416	30633	33050	31700	193	9650	1000	23820	50	1	19295620	6213	5.71	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억		2021549	N	N	85	N	00	N
77	20240910	130451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32250	50	2	0.16	353538000	10912	44.74	32550	32800	32050	41850	22550	32200	32399.01	10.48	0	2730	33333	32766	31983	31416	30633	33050	31700	193	9650	1000	23820	50	1	19295620	6223	5.72	0.64	12	0.06	5641.00	50436.00	48900	20240617	-34.05	28400	20231101	13.56	48900	-34.05	20240617	30650	5.22	20240116	48900	-34.05	20240617	28400	13.56	20231101	0.26	N	049770	1000	192 억		2021549	N	N	85	N	00	N
78	20240910	120450	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	0	3	0.00	296317200	9135	37.46	32550	32800	32100	41850	22550	32200	32437.57	10.48	0	2253	33333	32766	31983	31416	30633	33050	31700	193	9650	1000	23820	50	1	19295620	6213	5.71	0.64	12	0.05	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억		2021549	N	N	85	N	00	N
79	20240910	110449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32300	100	2	0.31	277548400	8553	35.07	32550	32800	32100	41850	22550	32200	32450.42	10.48	0	2327	33333	32766	31983	31416	30633	33050	31700	193	9650	1000	23820	50	1	19295620	6232	5.73	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.95	28400	20231101	13.73	48900	-33.95	20240617	30650	5.38	20240116	48900	-33.95	20240617	28400	13.73	20231101	0.26	N	049770	1000	192 억		2021549	N	N	85	N	00	N
80	20240910	100451	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32650	450	2	1.40	223301250	6880	28.21	32550	32800	32100	41850	22550	32200	32456.58	10.48	0	1915	33333	32766	31983	31416	30633	33050	31700	193	9650	1000	23820	50	1	19295620	6300	5.79	0.65	12	0.04	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.26	N	049770	1000	192 억		2021549	N	N	85	N	00	N
81	20240910	090449	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32450	250	2	0.78	69595900	2150	8.82	32550	32800	32300	41850	22550	32200	32370.19	10.48	0	-1106	33333	32766	31983	31416	30633	33050	31700	193	9650	1000	23820	50	1	19295620	6261	5.75	0.64	12	0.01	5641.00	50436.00	48900	20240617	-33.64	28400	20231101	14.26	48900	-33.64	20240617	30650	5.87	20240116	48900	-33.64	20240617	28400	14.26	20231101	0.26	N	049770	1000	192 억		2021549	N	N	85	N	00	N
82	20240909	160441	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32200	50	2	0.16	773196300	24382	64.93	32000	32550	31200	41750	22550	32150	31711.75	10.43	0	8656	34183	33166	32183	31166	30183	32675	30675	193	9600	1000	23790	50	1	19295620	6213	5.71	0.64	12	0.13	5641.00	50436.00	48900	20240617	-34.15	28400	20231101	13.38	48900	-34.15	20240617	30650	5.06	20240116	48900	-34.15	20240617	28400	13.38	20231101	0.26	N	049770	1000	192 억		2012866	N	N	85	N	00	N
83	20240909	150445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32250	100	2	0.31	663185950	20963	55.83	32000	32550	31200	41750	22550	32150	31636.02	10.43	0	6526	34183	33166	32183	31166	30183	32675	30675	193	9600	1000	23790	50	1	19295620	6223	5.72	0.64	12	0.11	5641.00	50436.00	48900	20240617	-34.05	28400	20231101	13.56	48900	-34.05	20240617	30650	5.22	20240116	48900	-34.05	20240617	28400	13.56	20231101	0.26	N	049770	1000	192 억		2012866	N	N	92	N	00	N
84	20240909	140447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32400	250	2	0.78	606586600	19212	51.16	32000	32400	31200	41750	22550	32150	31573.32	10.43	0	5355	34183	33166	32183	31166	30183	32675	30675	193	9600	1000	23790	50	1	19295620	6252	5.74	0.64	12	0.10	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.26	N	049770	1000	192 억		2012866	N	N	92	N	00	N
85	20240909	130444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	-150	5	-0.47	528610050	16789	44.71	32000	32000	31200	41750	22550	32150	31485.50	10.43	0	3935	34183	33166	32183	31166	30183	32675	30675	193	9600	1000	23790	50	1	19295620	6175	5.67	0.63	12	0.09	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.26	N	049770	1000	192 억		2012866	N	N	92	N	00	N
86	20240909	120443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31750	-400	5	-1.24	472756950	15034	40.04	32000	32000	31200	41750	22550	32150	31445.85	10.43	0	3232	34183	33166	32183	31166	30183	32675	30675	193	9600	1000	23790	50	1	19295620	6126	5.63	0.63	12	0.08	5641.00	50436.00	48900	20240617	-35.07	28400	20231101	11.80	48900	-35.07	20240617	30650	3.59	20240116	48900	-35.07	20240617	28400	11.80	20231101	0.26	N	049770	1000	192 억		2012866	N	N	92	N	00	N
87	20240909	110444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31500	-650	5	-2.02	405012050	12894	34.34	32000	32000	31200	41750	22550	32150	31410.89	10.43	0	1841	34183	33166	32183	31166	30183	32675	30675	193	9600	1000	23790	50	1	19295620	6078	5.58	0.62	12	0.07	5641.00	50436.00	48900	20240617	-35.58	28400	20231101	10.92	48900	-35.58	20240617	30650	2.77	20240116	48900	-35.58	20240617	28400	10.92	20231101	0.26	N	049770	1000	192 억		2012866	N	N	92	N	00	N
88	20240909	100447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31300	-850	5	-2.64	318613850	10138	27.00	32000	32000	31200	41750	22550	32150	31427.68	10.43	0	631	34183	33166	32183	31166	30183	32675	30675	193	9600	1000	23790	50	1	19295620	6040	5.55	0.62	12	0.05	5641.00	50436.00	48900	20240617	-35.99	28400	20231101	10.21	48900	-35.99	20240617	30650	2.12	20240116	48900	-35.99	20240617	28400	10.21	20231101	0.26	N	049770	1000	192 억		2012866	N	N	92	N	00	N
89	20240909	090441	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31600	-550	5	-1.71	18693600	593	1.58	32000	32000	31300	41750	22550	32150	31523.78	10.43	0	212	34183	33166	32183	31166	30183	32675	30675	193	9600	1000	23790	50	1	19295620	6097	5.60	0.63	12	0.00	5641.00	50436.00	48900	20240617	-35.38	28400	20231101	11.27	48900	-35.38	20240617	30650	3.10	20240116	48900	-35.38	20240617	28400	11.27	20231101	0.26	N	049770	1000	192 억		2012866	N	N	92	N	00	N
90	20240906	160438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32150	-600	5	-1.83	1193081400	37510	186.44	32800	33200	31200	42550	22950	32750	31806.95	10.43	0	405	33516	33132	32866	32482	32216	33000	32350	193	9800	1000	24230	50	1	19295620	6204	5.70	0.64	12	0.19	5641.00	50436.00	48900	20240617	-34.25	28400	20231101	13.20	48900	-34.25	20240617	30650	4.89	20240116	48900	-34.25	20240617	28400	13.20	20231101	0.27	N	049770	1000	192 억		2011657	N	N	92	N	00	N
91	20240906	150445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32000	-750	5	-2.29	1133488550	35651	177.20	32800	33200	31200	42550	22950	32750	31794.02	10.43	0	1482	33516	33132	32866	32482	32216	33000	32350	193	9800	1000	24230	50	1	19295620	6175	5.67	0.63	12	0.18	5641.00	50436.00	48900	20240617	-34.56	28400	20231101	12.68	48900	-34.56	20240617	30650	4.40	20240116	48900	-34.56	20240617	28400	12.68	20231101	0.27	N	049770	1000	192 억		2011657	N	N	0	N	00	N
92	20240906	140445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31500	-1250	5	-3.82	841466250	26401	131.22	32800	33200	31200	42550	22950	32750	31872.51	10.43	0	1377	33516	33132	32866	32482	32216	33000	32350	193	9800	1000	24230	50	1	19295620	6078	5.58	0.62	12	0.14	5641.00	50436.00	48900	20240617	-35.58	28400	20231101	10.92	48900	-35.58	20240617	30650	2.77	20240116	48900	-35.58	20240617	28400	10.92	20231101	0.27	N	049770	1000	192 억		2011657	N	N	0	N	00	N
93	20240906	130443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	31400	-1350	5	-4.12	564200100	17584	87.40	32800	33200	31200	42550	22950	32750	32085.99	10.43	0	-2106	33516	33132	32866	32482	32216	33000	32350	193	9800	1000	24230	50	1	19295620	6059	5.57	0.62	12	0.09	5641.00	50436.00	48900	20240617	-35.79	28400	20231101	10.56	48900	-35.79	20240617	30650	2.45	20240116	48900	-35.79	20240617	28400	10.56	20231101	0.27	N	049770	1000	192 억		2011657	N	N	0	N	00	N
94	20240906	120445	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32400	-350	5	-1.07	276159150	8475	42.12	32800	33200	32250	42550	22950	32750	32585.15	10.43	0	-3624	33516	33132	32866	32482	32216	33000	32350	193	9800	1000	24230	50	1	19295620	6252	5.74	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.27	N	049770	1000	192 억		2011657	N	N	0	N	00	N
95	20240906	110447	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32500	-250	5	-0.76	257878200	7910	39.32	32800	33200	32250	42550	22950	32750	32601.54	10.43	0	-3376	33516	33132	32866	32482	32216	33000	32350	193	9800	1000	24230	50	1	19295620	6271	5.76	0.64	12	0.04	5641.00	50436.00	48900	20240617	-33.54	28400	20231101	14.44	48900	-33.54	20240617	30650	6.04	20240116	48900	-33.54	20240617	28400	14.44	20231101	0.27	N	049770	1000	192 억		2011657	N	N	0	N	00	N
96	20240906	100440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32400	-350	5	-1.07	196380500	6011	29.88	32800	33200	32400	42550	22950	32750	32670.19	10.43	0	-2862	33516	33132	32866	32482	32216	33000	32350	193	9800	1000	24230	50	1	19295620	6252	5.74	0.64	12	0.03	5641.00	50436.00	48900	20240617	-33.74	28400	20231101	14.08	48900	-33.74	20240617	30650	5.71	20240116	48900	-33.74	20240617	28400	14.08	20231101	0.27	N	049770	1000	192 억		2011657	N	N	0	N	00	N
97	20240906	090444	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32800	50	2	0.15	393850	12	0.06	32800	33050	32800	42550	22950	32750	32820.83	10.43	0	-4	33516	33132	32866	32482	32216	33000	32350	193	9800	1000	24230	50	1	19295620	6329	5.81	0.65	12	0.00	5641.00	50436.00	48900	20240617	-32.92	28400	20231101	15.49	48900	-32.92	20240617	30650	7.01	20240116	48900	-32.92	20240617	28400	15.49	20231101	0.27	N	049770	1000	192 억		2011657	N	N	0	N	00	N
98	20240905	160436	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32750	100	2	0.31	659666800	20111	79.45	32850	33250	32600	42400	22900	32650	32801.29	10.39	0	-617	34183	33416	33033	32266	31883	33225	32075	193	9750	1000	24160	50	1	19295620	6319	5.81	0.65	12	0.10	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.26	N	049770	1000	192 억		2005412	N	N	0	N	00	N
99	20240905	150443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32850	200	2	0.61	618571600	18857	74.49	32850	33250	32600	42400	22900	32650	32803.29	10.39	0	-789	34183	33416	33033	32266	31883	33225	32075	193	9750	1000	24160	50	1	19295620	6339	5.82	0.65	12	0.10	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30650	7.18	20240116	48900	-32.82	20240617	28400	15.67	20231101	0.26	N	049770	1000	192 억		2005412	N	N	0	N	00	N
100	20240905	140442	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32650	0	3	0.00	496743500	15134	59.79	32850	33250	32600	42400	22900	32650	32823.01	10.39	0	-1670	34183	33416	33033	32266	31883	33225	32075	193	9750	1000	24160	50	1	19295620	6300	5.79	0.65	12	0.08	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.26	N	049770	1000	192 억		2005412	N	N	0	N	00	N
101	20240905	130443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32750	100	2	0.31	392473550	11947	47.20	32850	33250	32650	42400	22900	32650	32851.22	10.39	0	-2217	34183	33416	33033	32266	31883	33225	32075	193	9750	1000	24160	50	1	19295620	6319	5.81	0.65	12	0.06	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.26	N	049770	1000	192 억		2005412	N	N	0	N	00	N
102	20240905	120440	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32850	200	2	0.61	330935050	10070	39.78	32850	33250	32650	42400	22900	32650	32863.46	10.39	0	-2029	34183	33416	33033	32266	31883	33225	32075	193	9750	1000	24160	50	1	19295620	6339	5.82	0.65	12	0.05	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30650	7.18	20240116	48900	-32.82	20240617	28400	15.67	20231101	0.26	N	049770	1000	192 억		2005412	N	N	0	N	00	N
103	20240905	110438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32850	200	2	0.61	253484950	7710	30.46	32850	33250	32650	42400	22900	32650	32877.43	10.39	0	-1494	34183	33416	33033	32266	31883	33225	32075	193	9750	1000	24160	50	1	19295620	6339	5.82	0.65	12	0.04	5641.00	50436.00	48900	20240617	-32.82	28400	20231101	15.67	48900	-32.82	20240617	30650	7.18	20240116	48900	-32.82	20240617	28400	15.67	20231101	0.26	N	049770	1000	192 억		2005412	N	N	0	N	00	N
104	20240905	100438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33000	350	2	1.07	185839250	5652	22.33	32850	33250	32650	42400	22900	32650	32880.26	10.39	0	-930	34183	33416	33033	32266	31883	33225	32075	193	9750	1000	24160	50	1	19295620	6368	5.85	0.65	12	0.03	5641.00	50436.00	48900	20240617	-32.52	28400	20231101	16.20	48900	-32.52	20240617	30650	7.67	20240116	48900	-32.52	20240617	28400	16.20	20231101	0.26	N	049770	1000	192 억		2005412	N	N	0	N	00	N
105	20240905	090443	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32800	150	2	0.46	6865650	208	0.82	32850	33100	32800	42400	22900	32650	33007.93	10.39	0	-181	34183	33416	33033	32266	31883	33225	32075	193	9750	1000	24160	50	1	19295620	6329	5.81	0.65	12	0.00	5641.00	50436.00	48900	20240617	-32.92	28400	20231101	15.49	48900	-32.92	20240617	30650	7.01	20240116	48900	-32.92	20240617	28400	15.49	20231101	0.26	N	049770	1000	192 억		2005412	N	N	0	N	00	N
106	20240904	160433	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32650	-1150	5	-3.40	830633700	25233	115.13	32750	33800	32650	43900	23700	33800	32918.65	10.37	0	-3204	34500	34150	33950	33600	33400	34050	33500	193	10100	1000	25010	50	1	19295620	6300	5.79	0.65	12	0.13	5641.00	50436.00	48900	20240617	-33.23	28400	20231101	14.96	48900	-33.23	20240617	30650	6.53	20240116	48900	-33.23	20240617	28400	14.96	20231101	0.26	N	049770	1000	192 억		2000590	N	N	64	N	00	N
107	20240904	150436	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32700	-1100	5	-3.25	762468900	23147	105.61	32750	33800	32650	43900	23700	33800	32940.29	10.37	0	-2092	34500	34150	33950	33600	33400	34050	33500	193	10100	1000	25010	50	1	19295620	6310	5.80	0.65	12	0.12	5641.00	50436.00	48900	20240617	-33.13	28400	20231101	15.14	48900	-33.13	20240617	30650	6.69	20240116	48900	-33.13	20240617	28400	15.14	20231101	0.26	N	049770	1000	192 억		2000590	N	N	64	N	00	N
108	20240904	140438	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32750	-1050	5	-3.11	590261900	17884	81.60	32750	33800	32700	43900	23700	33800	33005.03	10.37	0	-2160	34500	34150	33950	33600	33400	34050	33500	193	10100	1000	25010	50	1	19295620	6319	5.81	0.65	12	0.09	5641.00	50436.00	48900	20240617	-33.03	28400	20231101	15.32	48900	-33.03	20240617	30650	6.85	20240116	48900	-33.03	20240617	28400	15.32	20231101	0.26	N	049770	1000	192 억		2000590	N	N	64	N	00	N
109	20240904	130437	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32900	-900	5	-2.66	433562250	13112	59.83	32750	33800	32750	43900	23700	33800	33066.07	10.37	0	-469	34500	34150	33950	33600	33400	34050	33500	193	10100	1000	25010	50	1	19295620	6348	5.83	0.65	12	0.07	5641.00	50436.00	48900	20240617	-32.72	28400	20231101	15.85	48900	-32.72	20240617	30650	7.34	20240116	48900	-32.72	20240617	28400	15.85	20231101	0.26	N	049770	1000	192 억		2000590	N	N	64	N	00	N
110	20240904	120434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33100	-700	5	-2.07	306086050	9238	42.15	32750	33800	32750	43900	23700	33800	33133.37	10.37	0	-315	34500	34150	33950	33600	33400	34050	33500	193	10100	1000	25010	50	1	19295620	6387	5.87	0.66	12	0.05	5641.00	50436.00	48900	20240617	-32.31	28400	20231101	16.55	48900	-32.31	20240617	30650	7.99	20240116	48900	-32.31	20240617	28400	16.55	20231101	0.26	N	049770	1000	192 억		2000590	N	N	64	N	00	N
111	20240904	110434	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33150	-650	5	-1.92	281881200	8507	38.81	32750	33800	32750	43900	23700	33800	33135.21	10.37	0	-93	34500	34150	33950	33600	33400	34050	33500	193	10100	1000	25010	50	1	19295620	6396	5.88	0.66	12	0.04	5641.00	50436.00	48900	20240617	-32.21	28400	20231101	16.73	48900	-32.21	20240617	30650	8.16	20240116	48900	-32.21	20240617	28400	16.73	20231101	0.26	N	049770	1000	192 억		2000590	N	N	64	N	00	N
112	20240904	100437	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	32950	-850	5	-2.51	139942400	4224	19.27	32750	33550	32750	43900	23700	33800	33130.30	10.37	0	126	34500	34150	33950	33600	33400	34050	33500	193	10100	1000	25010	50	1	19295620	6358	5.84	0.65	12	0.02	5641.00	50436.00	48900	20240617	-32.62	28400	20231101	16.02	48900	-32.62	20240617	30650	7.50	20240116	48900	-32.62	20240617	28400	16.02	20231101	0.26	N	049770	1000	192 억		2000590	N	N	64	N	00	N
113	20240904	090435	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33500	-300	5	-0.89	38897500	1172	5.35	32750	33550	32750	43900	23700	33800	33188.99	10.37	0	496	34500	34150	33950	33600	33400	34050	33500	193	10100	1000	25010	50	1	19295620	6464	5.94	0.66	12	0.01	5641.00	50436.00	48900	20240617	-31.49	28400	20231101	17.96	48900	-31.49	20240617	30650	9.30	20240116	48900	-31.49	20240617	28400	17.96	20231101	0.26	N	049770	1000	192 억		2000590	N	N	64	N	00	N
114	20240903	160430	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33800	-250	5	-0.73	745337600	21915	115.58	34300	34300	33750	44250	23850	34050	34010.40	10.36	0	-744	34750	34400	33700	33350	32650	34575	33525	193	10200	1000	25190	50	1	19295620	6522	5.99	0.67	12	0.11	5641.00	50436.00	48900	20240617	-30.88	28400	20231101	19.01	48900	-30.88	20240617	30650	10.28	20240116	48900	-30.88	20240617	28400	19.01	20231101	0.26	N	049770	1000	192 억		1998068	N	N	64	N	00	N
115	20240903	150433	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33850	-200	5	-0.59	706496250	20767	109.52	34300	34300	33750	44250	23850	34050	34020.14	10.36	0	-981	34750	34400	33700	33350	32650	34575	33525	193	10200	1000	25190	50	1	19295620	6532	6.00	0.67	12	0.11	5641.00	50436.00	48900	20240617	-30.78	28400	20231101	19.19	48900	-30.78	20240617	30650	10.44	20240116	48900	-30.78	20240617	28400	19.19	20231101	0.26	N	049770	1000	192 억		1998068	N	N	55	N	00	N
116	20240903	140433	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34150	100	2	0.29	543816250	15977	84.26	34300	34300	33750	44250	23850	34050	34037.44	10.36	0	-354	34750	34400	33700	33350	32650	34575	33525	193	10200	1000	25190	50	1	19295620	6589	6.05	0.68	12	0.08	5641.00	50436.00	48900	20240617	-30.16	28400	20231101	20.25	48900	-30.16	20240617	30650	11.42	20240116	48900	-30.16	20240617	28400	20.25	20231101	0.26	N	049770	1000	192 억		1998068	N	N	55	N	00	N
117	20240903	130435	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34000	-50	5	-0.15	491367150	14436	76.14	34300	34300	33750	44250	23850	34050	34037.62	10.36	0	-189	34750	34400	33700	33350	32650	34575	33525	193	10200	1000	25190	50	1	19295620	6561	6.03	0.67	12	0.07	5641.00	50436.00	48900	20240617	-30.47	28400	20231101	19.72	48900	-30.47	20240617	30650	10.93	20240116	48900	-30.47	20240617	28400	19.72	20231101	0.26	N	049770	1000	192 억		1998068	N	N	55	N	00	N
118	20240903	120428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34200	150	2	0.44	356521200	10482	55.28	34300	34300	33750	44250	23850	34050	34012.71	10.36	0	-309	34750	34400	33700	33350	32650	34575	33525	193	10200	1000	25190	50	1	19295620	6599	6.06	0.68	12	0.05	5641.00	50436.00	48900	20240617	-30.06	28400	20231101	20.42	48900	-30.06	20240617	30650	11.58	20240116	48900	-30.06	20240617	28400	20.42	20231101	0.26	N	049770	1000	192 억		1998068	N	N	55	N	00	N
119	20240903	110427	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33800	-250	5	-0.73	260905950	7676	40.48	34300	34300	33750	44250	23850	34050	33989.83	10.36	0	-726	34750	34400	33700	33350	32650	34575	33525	193	10200	1000	25190	50	1	19295620	6522	5.99	0.67	12	0.04	5641.00	50436.00	48900	20240617	-30.88	28400	20231101	19.01	48900	-30.88	20240617	30650	10.28	20240116	48900	-30.88	20240617	28400	19.01	20231101	0.26	N	049770	1000	192 억		1998068	N	N	55	N	00	N
120	20240903	100428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34150	100	2	0.29	163120850	4791	25.27	34300	34300	33800	44250	23850	34050	34047.35	10.36	0	-1331	34750	34400	33700	33350	32650	34575	33525	193	10200	1000	25190	50	1	19295620	6589	6.05	0.68	12	0.02	5641.00	50436.00	48900	20240617	-30.16	28400	20231101	20.25	48900	-30.16	20240617	30650	11.42	20240116	48900	-30.16	20240617	28400	20.25	20231101	0.26	N	049770	1000	192 억		1998068	N	N	55	N	00	N
121	20240903	090428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33900	-150	5	-0.44	15107550	443	2.34	34300	34300	33800	44250	23850	34050	34102.82	10.36	0	-329	34750	34400	33700	33350	32650	34575	33525	193	10200	1000	25190	50	1	19295620	6541	6.01	0.67	12	0.00	5641.00	50436.00	48900	20240617	-30.67	28400	20231101	19.37	48900	-30.67	20240617	30650	10.60	20240116	48900	-30.67	20240617	28400	19.37	20231101	0.26	N	049770	1000	192 억		1998068	N	N	55	N	00	N
122	20240902	160424	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	34050	350	2	1.04	639679650	18951	95.86	33700	34050	33000	43800	23600	33700	33753.89	10.37	0	-4290	34433	34066	33333	32966	32233	34250	33150	193	10100	1000	24930	50	1	19295620	6570	6.04	0.68	12	0.10	5641.00	50436.00	48900	20240617	-30.37	28400	20231101	19.89	48900	-30.37	20240617	30650	11.09	20240116	48900	-30.37	20240617	28400	19.89	20231101	0.26	N	049770	1000	192 억		2001340	N	N	55	N	00	N
123	20240902	150431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33850	150	2	0.45	607019800	17989	90.99	33700	34050	33000	43800	23600	33700	33743.95	10.37	0	-3870	34433	34066	33333	32966	32233	34250	33150	193	10100	1000	24930	50	1	19295620	6532	6.00	0.67	12	0.09	5641.00	50436.00	48900	20240617	-30.78	28400	20231101	19.19	48900	-30.78	20240617	30650	10.44	20240116	48900	-30.78	20240617	28400	19.19	20231101	0.26	N	049770	1000	192 억		2001340	N	N	146	N	00	N
124	20240902	140432	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33900	200	2	0.59	481843050	14302	72.34	33700	34050	33000	43800	23600	33700	33690.60	10.37	0	-2182	34433	34066	33333	32966	32233	34250	33150	193	10100	1000	24930	50	1	19295620	6541	6.01	0.67	12	0.07	5641.00	50436.00	48900	20240617	-30.67	28400	20231101	19.37	48900	-30.67	20240617	30650	10.60	20240116	48900	-30.67	20240617	28400	19.37	20231101	0.26	N	049770	1000	192 억		2001340	N	N	146	N	00	N
125	20240902	130428	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33850	150	2	0.45	374643650	11143	56.36	33700	33900	33000	43800	23600	33700	33621.42	10.37	0	-943	34433	34066	33333	32966	32233	34250	33150	193	10100	1000	24930	50	1	19295620	6532	6.00	0.67	12	0.06	5641.00	50436.00	48900	20240617	-30.78	28400	20231101	19.19	48900	-30.78	20240617	30650	10.44	20240116	48900	-30.78	20240617	28400	19.19	20231101	0.26	N	049770	1000	192 억		2001340	N	N	146	N	00	N
126	20240902	120431	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33700	0	3	0.00	302797000	9019	45.62	33700	33900	33000	43800	23600	33700	33573.21	10.37	0	-433	34433	34066	33333	32966	32233	34250	33150	193	10100	1000	24930	50	1	19295620	6503	5.97	0.67	12	0.05	5641.00	50436.00	48900	20240617	-31.08	28400	20231101	18.66	48900	-31.08	20240617	30650	9.95	20240116	48900	-31.08	20240617	28400	18.66	20231101	0.26	N	049770	1000	192 억		2001340	N	N	146	N	00	N
127	20240902	110427	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33650	-50	5	-0.15	169802400	5080	25.70	33700	33750	33000	43800	23600	33700	33425.56	10.37	0	-136	34433	34066	33333	32966	32233	34250	33150	193	10100	1000	24930	50	1	19295620	6493	5.97	0.67	12	0.03	5641.00	50436.00	48900	20240617	-31.19	28400	20231101	18.49	48900	-31.19	20240617	30650	9.79	20240116	48900	-31.19	20240617	28400	18.49	20231101	0.26	N	049770	1000	192 억		2001340	N	N	146	N	00	N
128	20240902	100426	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33450	-250	5	-0.74	76072400	2287	11.57	33700	33750	33000	43800	23600	33700	33262.58	10.37	0	-289	34433	34066	33333	32966	32233	34250	33150	193	10100	1000	24930	50	1	19295620	6454	5.93	0.66	12	0.01	5641.00	50436.00	48900	20240617	-31.60	28400	20231101	17.78	48900	-31.60	20240617	30650	9.14	20240116	48900	-31.60	20240617	28400	17.78	20231101	0.26	N	049770	1000	192 억		2001340	N	N	146	N	00	N
129	20240902	090423	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	33550	-150	5	-0.45	20211750	605	3.06	33700	33750	33250	43800	23600	33700	33406.88	10.37	0	-103	34433	34066	33333	32966	32233	34250	33150	193	10100	1000	24930	50	1	19295620	6474	5.95	0.67	12	0.00	5641.00	50436.00	48900	20240617	-31.39	28400	20231101	18.13	48900	-31.39	20240617	30650	9.46	20240116	48900	-31.39	20240617	28400	18.13	20231101	0.26	N	049770	1000	192 억		2001340	N	N	146	N	00	N