KissMeData/001130/price/prices-20231001.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	20231031	160116	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	121800	-500	5	-0.41	72366800	594	266.37	122300	123400	121100	158900	85700	122300	121829.63	8.82	0	-48	123766	123032	122366	121632	120966	123400	122000	85	36600	5000	88050	100	1	1690000	2058	5.00	0.22	12	0.04	24357.00	545220.00	162300	20230307	-24.95	121100	20231031	0.58	162300	-24.95	20230307	121100	0.58	20231031	162300	-24.95	20230307	121100	0.58	20231031	0.91	N	001130	5000	84 억		149059	N	N	0	N	00	N
3	20231031	150117	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122000	-300	5	-0.25	69805800	573	256.95	122300	123400	121100	158900	85700	122300	121825.13	8.82	0	-50	123766	123032	122366	121632	120966	123400	122000	85	36600	5000	88050	100	1	1690000	2062	5.01	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.83	121100	20231031	0.74	162300	-24.83	20230307	121100	0.74	20231031	162300	-24.83	20230307	121100	0.74	20231031	0.91	N	001130	5000	84 억		149059	N	N	0	N	00	N
4	20231031	140117	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122400	100	2	0.08	52770100	434	194.62	122300	123400	121100	158900	85700	122300	121590.09	8.82	0	-31	123766	123032	122366	121632	120966	123400	122000	85	36600	5000	88050	100	1	1690000	2069	5.03	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.58	121100	20231031	1.07	162300	-24.58	20230307	121100	1.07	20231031	162300	-24.58	20230307	121100	1.07	20231031	0.91	N	001130	5000	84 억		149059	N	N	0	N	00	N
5	20231031	130117	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122000	-300	5	-0.25	51057800	420	188.34	122300	123400	121100	158900	85700	122300	121566.19	8.82	0	-34	123766	123032	122366	121632	120966	123400	122000	85	36600	5000	88050	100	1	1690000	2062	5.01	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.83	121100	20231031	0.74	162300	-24.83	20230307	121100	0.74	20231031	162300	-24.83	20230307	121100	0.74	20231031	0.91	N	001130	5000	84 억		149059	N	N	0	N	00	N
6	20231031	120117	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	121300	-1000	5	-0.82	49839800	410	183.86	122300	123400	121100	158900	85700	122300	121560.49	8.82	0	-34	123766	123032	122366	121632	120966	123400	122000	85	36600	5000	88050	100	1	1690000	2050	4.98	0.22	12	0.02	24357.00	545220.00	162300	20230307	-25.26	121100	20231031	0.17	162300	-25.26	20230307	121100	0.17	20231031	162300	-25.26	20230307	121100	0.17	20231031	0.91	N	001130	5000	84 억		149059	N	N	0	N	00	N
7	20231031	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	122100	-200	5	-0.16	6974800	57	25.56	122300	123400	122100	158900	85700	122300	122364.91	8.82	0	-28	123766	123032	122366	121632	120966	123400	122000	85	36600	5000	88050	100	1	1690000	2063	5.01	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.77	121300	20231024	0.66	162300	-24.77	20230307	121300	0.66	20231024	162300	-24.77	20230307	121300	0.66	20231024	0.91	N	001130	5000	84 억		149059	N	N	0	N	00	N
8	20231031	100117	57	100.00	KOSPI		음식료품	N	N	N	N		N	122400	100	2	0.08	2326400	19	8.52	122300	123400	122300	158900	85700	122300	122442.11	8.82	0	-5	123766	123032	122366	121632	120966	123400	122000	85	36600	5000	88050	100	1	1690000	2069	5.03	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.58	121300	20231024	0.91	162300	-24.58	20230307	121300	0.91	20231024	162300	-24.58	20230307	121300	0.91	20231024	0.91	N	001130	5000	84 억		149059	N	N	0	N	00	N
9	20231031	090116	57	100.00	KOSPI		음식료품	N	N	N	N		N	122300	0	3	0.00	0	0	0.00	0	0	0	158900	85700	122300	0.00	8.82	0	0	123766	123032	122366	121632	120966	123400	122000	85	36600	5000	88050	100	1	1690000	2067	5.02	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.65	121300	20231024	0.82	162300	-24.65	20230307	121300	0.82	20231024	162300	-24.65	20230307	121300	0.82	20231024	0.91	N	001130	5000	84 억		149059	N	N	0	N	00	N
10	20231030	160116	57	100.00	KOSPI		음식료품	N	N	N	N		N	122300	-900	5	-0.73	27048100	221	89.47	121700	123100	121700	160100	86300	123200	122390.41	8.82	0	13	124933	124066	123033	122166	121133	124500	122600	85	36900	5000	88700	100	1	1690000	2067	5.02	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.65	121300	20231024	0.82	162300	-24.65	20230307	121300	0.82	20231024	162300	-24.65	20230307	121300	0.82	20231024	0.91	N	001130	5000	84 억		149064	N	N	0	N	00	N
11	20231030	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122300	-900	5	-0.73	24846700	203	82.19	121700	123100	121700	160100	86300	123200	122397.54	8.82	0	12	124933	124066	123033	122166	121133	124500	122600	85	36900	5000	88700	100	1	1690000	2067	5.02	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.65	121300	20231024	0.82	162300	-24.65	20230307	121300	0.82	20231024	162300	-24.65	20230307	121300	0.82	20231024	0.91	N	001130	5000	84 억		149064	N	N	0	N	00	N
12	20231030	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	122400	-800	5	-0.65	23132200	189	76.52	121700	123100	121700	160100	86300	123200	122392.59	8.82	0	7	124933	124066	123033	122166	121133	124500	122600	85	36900	5000	88700	100	1	1690000	2069	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.58	121300	20231024	0.91	162300	-24.58	20230307	121300	0.91	20231024	162300	-24.58	20230307	121300	0.91	20231024	0.91	N	001130	5000	84 억		149064	N	N	0	N	00	N
13	20231030	130116	57	100.00	KOSPI		음식료품	N	N	N	N		N	123000	-200	5	-0.16	22641900	185	74.90	121700	123100	121700	160100	86300	123200	122388.65	8.82	0	5	124933	124066	123033	122166	121133	124500	122600	85	36900	5000	88700	100	1	1690000	2079	5.05	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.21	121300	20231024	1.40	162300	-24.21	20230307	121300	1.40	20231024	162300	-24.21	20230307	121300	1.40	20231024	0.91	N	001130	5000	84 억		149064	N	N	0	N	00	N
14	20231030	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	121900	-1300	5	-1.06	17751200	145	58.70	121700	123100	121700	160100	86300	123200	122422.07	8.82	0	3	124933	124066	123033	122166	121133	124500	122600	85	36900	5000	88700	100	1	1690000	2060	5.00	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.89	121300	20231024	0.49	162300	-24.89	20230307	121300	0.49	20231024	162300	-24.89	20230307	121300	0.49	20231024	0.91	N	001130	5000	84 억		149064	N	N	0	N	00	N
15	20231030	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	122700	-500	5	-0.41	7979400	65	26.32	121700	123100	121700	160100	86300	123200	122760.00	8.82	0	-4	124933	124066	123033	122166	121133	124500	122600	85	36900	5000	88700	100	1	1690000	2074	5.04	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.40	121300	20231024	1.15	162300	-24.40	20230307	121300	1.15	20231024	162300	-24.40	20230307	121300	1.15	20231024	0.91	N	001130	5000	84 억		149064	N	N	0	N	00	N
16	20231030	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123100	-100	5	-0.08	6754200	55	22.27	121700	123100	121700	160100	86300	123200	122803.64	8.82	0	-3	124933	124066	123033	122166	121133	124500	122600	85	36900	5000	88700	100	1	1690000	2080	5.05	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.15	121300	20231024	1.48	162300	-24.15	20230307	121300	1.48	20231024	162300	-24.15	20230307	121300	1.48	20231024	0.91	N	001130	5000	84 억		149064	N	N	0	N	00	N
17	20231030	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	121700	-1500	5	-1.22	243400	2	0.81	121700	121700	121700	160100	86300	123200	121700.00	8.82	0	0	124933	124066	123033	122166	121133	124500	122600	85	36900	5000	88700	100	1	1690000	2057	5.00	0.22	12	0.00	24357.00	545220.00	162300	20230307	-25.02	121300	20231024	0.33	162300	-25.02	20230307	121300	0.33	20231024	162300	-25.02	20230307	121300	0.33	20231024	0.91	N	001130	5000	84 억		149064	N	N	0	N	00	N
18	20231027	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123200	800	2	0.65	30289400	247	42.29	122400	123900	122000	159100	85700	122400	122629.15	8.81	0	36	124266	123332	122666	121732	121066	123800	122200	85	36700	5000	88120	100	1	1690000	2082	5.06	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.09	121300	20231024	1.57	162300	-24.09	20230307	121300	1.57	20231024	162300	-24.09	20230307	121300	1.57	20231024	0.91	N	001130	5000	84 억		148905	N	N	0	N	00	N
19	20231027	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123000	600	2	0.49	27585600	225	38.53	122400	123900	122000	159100	85700	122400	122602.67	8.81	0	34	124266	123332	122666	121732	121066	123800	122200	85	36700	5000	88120	100	1	1690000	2079	5.05	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.21	121300	20231024	1.40	162300	-24.21	20230307	121300	1.40	20231024	162300	-24.21	20230307	121300	1.40	20231024	0.91	N	001130	5000	84 억		148905	N	N	0	N	00	N
20	20231027	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122600	200	2	0.16	21822000	178	30.48	122400	123900	122000	159100	85700	122400	122595.51	8.81	0	29	124266	123332	122666	121732	121066	123800	122200	85	36700	5000	88120	100	1	1690000	2072	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.46	121300	20231024	1.07	162300	-24.46	20230307	121300	1.07	20231024	162300	-24.46	20230307	121300	1.07	20231024	0.91	N	001130	5000	84 억		148905	N	N	0	N	00	N
21	20231027	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122700	300	2	0.25	12617900	103	17.64	122400	123900	122000	159100	85700	122400	122503.88	8.81	0	30	124266	123332	122666	121732	121066	123800	122200	85	36700	5000	88120	100	1	1690000	2074	5.04	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.40	121300	20231024	1.15	162300	-24.40	20230307	121300	1.15	20231024	162300	-24.40	20230307	121300	1.15	20231024	0.91	N	001130	5000	84 억		148905	N	N	0	N	00	N
22	20231027	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123400	1000	2	0.82	10039400	82	14.04	122400	123900	122000	159100	85700	122400	122431.71	8.81	0	27	124266	123332	122666	121732	121066	123800	122200	85	36700	5000	88120	100	1	1690000	2085	5.07	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.97	121300	20231024	1.73	162300	-23.97	20230307	121300	1.73	20231024	162300	-23.97	20230307	121300	1.73	20231024	0.91	N	001130	5000	84 억		148905	N	N	0	N	00	N
23	20231027	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122300	-100	5	-0.08	5872100	48	8.22	122400	123000	122000	159100	85700	122400	122335.42	8.81	0	0	124266	123332	122666	121732	121066	123800	122200	85	36700	5000	88120	100	1	1690000	2067	5.02	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.65	121300	20231024	0.82	162300	-24.65	20230307	121300	0.82	20231024	162300	-24.65	20230307	121300	0.82	20231024	0.91	N	001130	5000	84 억		148905	N	N	0	N	00	N
24	20231027	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122500	100	2	0.08	4034500	33	5.65	122400	122500	122000	159100	85700	122400	122257.58	8.81	0	0	124266	123332	122666	121732	121066	123800	122200	85	36700	5000	88120	100	1	1690000	2070	5.03	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.52	121300	20231024	0.99	162300	-24.52	20230307	121300	0.99	20231024	162300	-24.52	20230307	121300	0.99	20231024	0.91	N	001130	5000	84 억		148905	N	N	0	N	00	N
25	20231027	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122400	0	3	0.00	0	0	0.00	0	0	0	159100	85700	122400	0.00	8.81	0	0	124266	123332	122666	121732	121066	123800	122200	85	36700	5000	88120	100	1	1690000	2069	5.03	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.58	121300	20231024	0.91	162300	-24.58	20230307	121300	0.91	20231024	162300	-24.58	20230307	121300	0.91	20231024	0.91	N	001130	5000	84 억		148905	N	N	0	N	00	N
26	20231026	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	122400	-1200	5	-0.97	71609200	583	63.37	122000	123600	122000	160600	86600	123600	122828.82	8.82	0	198	125666	124632	123366	122332	121066	125150	122850	85	37000	5000	88990	100	1	1690000	2069	5.03	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.58	121300	20231024	0.91	162300	-24.58	20230307	121300	0.91	20231024	162300	-24.58	20230307	121300	0.91	20231024	0.91	N	001130	5000	84 억		149045	N	N	0	N	00	N
27	20231026	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	122700	-900	5	-0.73	67813600	552	60.00	122000	123600	122000	160600	86600	123600	122850.72	8.82	0	205	125666	124632	123366	122332	121066	125150	122850	85	37000	5000	88990	100	1	1690000	2074	5.04	0.23	12	0.03	24357.00	545220.00	162300	20230307	-24.40	121300	20231024	1.15	162300	-24.40	20230307	121300	1.15	20231024	162300	-24.40	20230307	121300	1.15	20231024	0.91	N	001130	5000	84 억		149045	N	N	0	N	00	N
28	20231026	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122300	-1300	5	-1.05	66466400	541	58.80	122000	123600	122000	160600	86600	123600	122858.41	8.82	0	215	125666	124632	123366	122332	121066	125150	122850	85	37000	5000	88990	100	1	1690000	2067	5.02	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.65	121300	20231024	0.82	162300	-24.65	20230307	121300	0.82	20231024	162300	-24.65	20230307	121300	0.82	20231024	0.91	N	001130	5000	84 억		149045	N	N	0	N	00	N
29	20231026	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	122700	-900	5	-0.73	39501600	322	35.00	122000	123600	122000	160600	86600	123600	122675.78	8.82	0	156	125666	124632	123366	122332	121066	125150	122850	85	37000	5000	88990	100	1	1690000	2074	5.04	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.40	121300	20231024	1.15	162300	-24.40	20230307	121300	1.15	20231024	162300	-24.40	20230307	121300	1.15	20231024	0.91	N	001130	5000	84 억		149045	N	N	0	N	00	N
30	20231026	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122600	-1000	5	-0.81	17655500	144	15.65	122000	123600	122000	160600	86600	123600	122607.64	8.82	0	27	125666	124632	123366	122332	121066	125150	122850	85	37000	5000	88990	100	1	1690000	2072	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.46	121300	20231024	1.07	162300	-24.46	20230307	121300	1.07	20231024	162300	-24.46	20230307	121300	1.07	20231024	0.91	N	001130	5000	84 억		149045	N	N	0	N	00	N
31	20231026	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122500	-1100	5	-0.89	14586400	119	12.93	122000	123600	122000	160600	86600	123600	122574.79	8.82	0	28	125666	124632	123366	122332	121066	125150	122850	85	37000	5000	88990	100	1	1690000	2070	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.52	121300	20231024	0.99	162300	-24.52	20230307	121300	0.99	20231024	162300	-24.52	20230307	121300	0.99	20231024	0.91	N	001130	5000	84 억		149045	N	N	0	N	00	N
32	20231026	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	122300	-1300	5	-1.05	5375900	44	4.78	122000	122300	122000	160600	86600	123600	122179.55	8.82	0	8	125666	124632	123366	122332	121066	125150	122850	85	37000	5000	88990	100	1	1690000	2067	5.02	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.65	121300	20231024	0.82	162300	-24.65	20230307	121300	0.82	20231024	162300	-24.65	20230307	121300	0.82	20231024	0.91	N	001130	5000	84 억		149045	N	N	0	N	00	N
33	20231026	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	122000	-1600	5	-1.29	1342000	11	1.20	122000	122000	122000	160600	86600	123600	122000.00	8.82	0	8	125666	124632	123366	122332	121066	125150	122850	85	37000	5000	88990	100	1	1690000	2062	5.01	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.83	121300	20231024	0.58	162300	-24.83	20230307	121300	0.58	20231024	162300	-24.83	20230307	121300	0.58	20231024	0.91	N	001130	5000	84 억		149045	N	N	0	N	00	N
34	20231025	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	1500	2	1.23	113728100	920	223.84	122100	124400	122100	158700	85500	122100	123617.54	8.81	0	442	123300	122700	122000	121400	120700	123000	121700	85	36600	5000	87910	100	1	1690000	2089	5.07	0.23	12	0.05	24357.00	545220.00	162300	20230307	-23.84	121300	20231024	1.90	162300	-23.84	20230307	121300	1.90	20231024	162300	-23.84	20230307	121300	1.90	20231024	0.92	N	001130	5000	84 억		148818	N	N	0	N	00	N
35	20231025	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123700	1600	2	1.31	104699500	847	206.08	122100	124400	122100	158700	85500	122100	123612.16	8.81	0	404	123300	122700	122000	121400	120700	123000	121700	85	36600	5000	87910	100	1	1690000	2091	5.08	0.23	12	0.05	24357.00	545220.00	162300	20230307	-23.78	121300	20231024	1.98	162300	-23.78	20230307	121300	1.98	20231024	162300	-23.78	20230307	121300	1.98	20231024	0.92	N	001130	5000	84 억		148818	N	N	0	N	00	N
36	20231025	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123700	1600	2	1.31	102968800	833	202.68	122100	124400	122100	158700	85500	122100	123612.00	8.81	0	395	123300	122700	122000	121400	120700	123000	121700	85	36600	5000	87910	100	1	1690000	2091	5.08	0.23	12	0.05	24357.00	545220.00	162300	20230307	-23.78	121300	20231024	1.98	162300	-23.78	20230307	121300	1.98	20231024	162300	-23.78	20230307	121300	1.98	20231024	0.92	N	001130	5000	84 억		148818	N	N	0	N	00	N
37	20231025	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	124000	1900	2	1.56	93923700	760	184.91	122100	124400	122100	158700	85500	122100	123583.82	8.81	0	335	123300	122700	122000	121400	120700	123000	121700	85	36600	5000	87910	100	1	1690000	2096	5.09	0.23	12	0.04	24357.00	545220.00	162300	20230307	-23.60	121300	20231024	2.23	162300	-23.60	20230307	121300	2.23	20231024	162300	-23.60	20230307	121300	2.23	20231024	0.92	N	001130	5000	84 억		148818	N	N	0	N	00	N
38	20231025	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	1500	2	1.23	67689300	548	133.33	122100	124000	122100	158700	85500	122100	123520.62	8.81	0	266	123300	122700	122000	121400	120700	123000	121700	85	36600	5000	87910	100	1	1690000	2089	5.07	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.84	121300	20231024	1.90	162300	-23.84	20230307	121300	1.90	20231024	162300	-23.84	20230307	121300	1.90	20231024	0.92	N	001130	5000	84 억		148818	N	N	0	N	00	N
39	20231025	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123800	1700	2	1.39	47237100	383	93.19	122100	124000	122100	158700	85500	122100	123334.46	8.81	0	109	123300	122700	122000	121400	120700	123000	121700	85	36600	5000	87910	100	1	1690000	2092	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.72	121300	20231024	2.06	162300	-23.72	20230307	121300	2.06	20231024	162300	-23.72	20230307	121300	2.06	20231024	0.92	N	001130	5000	84 억		148818	N	N	0	N	00	N
40	20231025	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	122600	500	2	0.41	15703900	128	31.14	122100	122900	122100	158700	85500	122100	122686.72	8.81	0	52	123300	122700	122000	121400	120700	123000	121700	85	36600	5000	87910	100	1	1690000	2072	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.46	121300	20231024	1.07	162300	-24.46	20230307	121300	1.07	20231024	162300	-24.46	20230307	121300	1.07	20231024	0.92	N	001130	5000	84 억		148818	N	N	0	N	00	N
41	20231025	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	122100	0	3	0.00	0	0	0.00	0	0	0	158700	85500	122100	0.00	8.81	0	0	123300	122700	122000	121400	120700	123000	121700	85	36600	5000	87910	100	1	1690000	2063	5.01	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.77	121300	20231024	0.66	162300	-24.77	20230307	121300	0.66	20231024	162300	-24.77	20230307	121300	0.66	20231024	0.92	N	001130	5000	84 억		148818	N	N	0	N	00	N
42	20231024	160113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122100	-400	5	-0.33	50039300	411	71.73	121800	122600	121300	159200	85800	122500	121746.68	8.81	0	-132	124233	123366	122433	121566	120633	123800	122000	85	36700	5000	88200	100	1	1690000	2063	5.01	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.77	121300	20231024	0.66	162300	-24.77	20230307	121300	0.66	20231024	162300	-24.77	20230307	121300	0.66	20231024	0.92	N	001130	5000	84 억		148853	N	N	0	N	00	N
43	20231024	150114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	121700	-800	5	-0.65	48209400	396	69.11	121800	122600	121300	159200	85800	122500	121740.91	8.81	0	-130	124233	123366	122433	121566	120633	123800	122000	85	36700	5000	88200	100	1	1690000	2057	5.00	0.22	12	0.02	24357.00	545220.00	162300	20230307	-25.02	121300	20231024	0.33	162300	-25.02	20230307	121300	0.33	20231024	162300	-25.02	20230307	121300	0.33	20231024	0.92	N	001130	5000	84 억		148853	N	N	0	N	00	N
44	20231024	140114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	121800	-700	5	-0.57	36024800	296	51.66	121800	122600	121300	159200	85800	122500	121705.41	8.81	0	-130	124233	123366	122433	121566	120633	123800	122000	85	36700	5000	88200	100	1	1690000	2058	5.00	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.95	121300	20231024	0.41	162300	-24.95	20230307	121300	0.41	20231024	162300	-24.95	20230307	121300	0.41	20231024	0.92	N	001130	5000	84 억		148853	N	N	0	N	00	N
45	20231024	130115	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122000	-500	5	-0.41	30907900	254	44.33	121800	122600	121300	159200	85800	122500	121684.65	8.81	0	-98	124233	123366	122433	121566	120633	123800	122000	85	36700	5000	88200	100	1	1690000	2062	5.01	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.83	121300	20231024	0.58	162300	-24.83	20230307	121300	0.58	20231024	162300	-24.83	20230307	121300	0.58	20231024	0.92	N	001130	5000	84 억		148853	N	N	0	N	00	N
46	20231024	120114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	121600	-900	5	-0.73	26889900	221	38.57	121800	122600	121300	159200	85800	122500	121673.76	8.81	0	-72	124233	123366	122433	121566	120633	123800	122000	85	36700	5000	88200	100	1	1690000	2055	4.99	0.22	12	0.01	24357.00	545220.00	162300	20230307	-25.08	121300	20231024	0.25	162300	-25.08	20230307	121300	0.25	20231024	162300	-25.08	20230307	121300	0.25	20231024	0.92	N	001130	5000	84 억		148853	N	N	0	N	00	N
47	20231024	110114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	121500	-1000	5	-0.82	22759700	187	32.64	121800	122600	121300	159200	85800	122500	121709.63	8.81	0	-58	124233	123366	122433	121566	120633	123800	122000	85	36700	5000	88200	100	1	1690000	2053	4.99	0.22	12	0.01	24357.00	545220.00	162300	20230307	-25.14	121300	20231024	0.16	162300	-25.14	20230307	121300	0.16	20231024	162300	-25.14	20230307	121300	0.16	20231024	0.92	N	001130	5000	84 억		148853	N	N	0	N	00	N
48	20231024	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	122000	-500	5	-0.41	5125400	42	7.33	121800	122600	121800	159200	85800	122500	122033.33	8.81	0	-8	124233	123366	122433	121566	120633	123800	122000	85	36700	5000	88200	100	1	1690000	2062	5.01	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.83	121500	20231006	0.41	162300	-24.83	20230307	121500	0.41	20231006	162300	-24.83	20230307	121500	0.41	20231006	0.92	N	001130	5000	84 억		148853	N	N	0	N	00	N
49	20231024	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	121800	-700	5	-0.57	243600	2	0.35	121800	121800	121800	159200	85800	122500	121800.00	8.81	0	0	124233	123366	122433	121566	120633	123800	122000	85	36700	5000	88200	100	1	1690000	2058	5.00	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.95	121500	20231006	0.25	162300	-24.95	20230307	121500	0.25	20231006	162300	-24.95	20230307	121500	0.25	20231006	0.92	N	001130	5000	84 억		148853	N	N	0	N	00	N
50	20231023	160114	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	122500	-200	5	-0.16	70085100	573	58.29	121500	123300	121500	159500	85900	122700	122312.57	8.80	0	-1	124566	123632	122566	121632	120566	123100	121100	85	36800	5000	88340	100	1	1690000	2070	5.03	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.52	121500	20231023	0.82	162300	-24.52	20230307	121500	0.82	20231023	162300	-24.52	20230307	121500	0.82	20231023	0.93	N	001130	5000	84 억		148797	N	N	0	N	00	N
51	20231023	150114	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	122100	-600	5	-0.49	65204200	533	54.22	121500	123300	121500	159500	85900	122700	122334.33	8.80	0	-7	124566	123632	122566	121632	120566	123100	121100	85	36800	5000	88340	100	1	1690000	2063	5.01	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.77	121500	20231023	0.49	162300	-24.77	20230307	121500	0.49	20231023	162300	-24.77	20230307	121500	0.49	20231023	0.93	N	001130	5000	84 억		148797	N	N	0	N	00	N
52	20231023	140113	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	122400	-300	5	-0.24	40653900	332	33.77	121500	123300	121500	159500	85900	122700	122451.51	8.80	0	4	124566	123632	122566	121632	120566	123100	121100	85	36800	5000	88340	100	1	1690000	2069	5.03	0.22	12	0.02	24357.00	545220.00	162300	20230307	-24.58	121500	20231023	0.74	162300	-24.58	20230307	121500	0.74	20231023	162300	-24.58	20230307	121500	0.74	20231023	0.93	N	001130	5000	84 억		148797	N	N	0	N	00	N
53	20231023	130114	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	122500	-200	5	-0.16	29513900	241	24.52	121500	123300	121500	159500	85900	122700	122464.32	8.80	0	12	124566	123632	122566	121632	120566	123100	121100	85	36800	5000	88340	100	1	1690000	2070	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.52	121500	20231023	0.82	162300	-24.52	20230307	121500	0.82	20231023	162300	-24.52	20230307	121500	0.82	20231023	0.93	N	001130	5000	84 억		148797	N	N	0	N	00	N
54	20231023	120113	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	122500	-200	5	-0.16	18121400	148	15.06	121500	123300	121500	159500	85900	122700	122441.89	8.80	0	2	124566	123632	122566	121632	120566	123100	121100	85	36800	5000	88340	100	1	1690000	2070	5.03	0.22	12	0.01	24357.00	545220.00	162300	20230307	-24.52	121500	20231023	0.82	162300	-24.52	20230307	121500	0.82	20231023	162300	-24.52	20230307	121500	0.82	20231023	0.93	N	001130	5000	84 억		148797	N	N	0	N	00	N
55	20231023	110113	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	122700	0	3	0.00	12481900	102	10.38	121500	123300	121500	159500	85900	122700	122371.57	8.80	0	10	124566	123632	122566	121632	120566	123100	121100	85	36800	5000	88340	100	1	1690000	2074	5.04	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.40	121500	20231023	0.99	162300	-24.40	20230307	121500	0.99	20231023	162300	-24.40	20230307	121500	0.99	20231023	0.93	N	001130	5000	84 억		148797	N	N	0	N	00	N
56	20231023	100113	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	122600	-100	5	-0.08	10031300	82	8.34	121500	123300	121500	159500	85900	122700	122332.93	8.80	0	25	124566	123632	122566	121632	120566	123100	121100	85	36800	5000	88340	100	1	1690000	2072	5.03	0.22	12	0.00	24357.00	545220.00	162300	20230307	-24.46	121500	20231023	0.91	162300	-24.46	20230307	121500	0.91	20231023	162300	-24.46	20230307	121500	0.91	20231023	0.93	N	001130	5000	84 억		148797	N	N	0	N	00	N
57	20231023	090113	55	50.00	KOSPI	신저가	음식료품	N	N	N	Y	50	N	121500	-1200	5	-0.98	2430000	20	2.03	121500	121500	121500	159500	85900	122700	121500.00	8.80	0	1	124566	123632	122566	121632	120566	123100	121100	85	36800	5000	88340	100	1	1690000	2053	4.99	0.22	12	0.00	24357.00	545220.00	162300	20230307	-25.14	121500	20231023	0.00	162300	-25.14	20230307	121500	0.00	20231023	162300	-25.14	20230307	121500	0.00	20231023	0.93	N	001130	5000	84 억		148797	N	N	0	N	00	N
58	20231020	160114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122700	-800	5	-0.65	120236600	982	68.01	123500	123500	121500	160500	86500	123500	122440.53	8.80	0	34	125500	124500	124000	123000	122500	124250	122750	85	37000	5000	88920	100	1	1690000	2074	5.04	0.23	12	0.06	24357.00	545220.00	162300	20230307	-24.40	121500	20231020	0.99	162300	-24.40	20230307	121500	0.99	20231020	162300	-24.40	20230307	121500	0.99	20231020	0.92	N	001130	5000	84 억		148771	N	N	0	N	00	N
59	20231020	150114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122600	-900	5	-0.73	117661300	961	66.55	123500	123500	121500	160500	86500	123500	122436.32	8.80	0	32	125500	124500	124000	123000	122500	124250	122750	85	37000	5000	88920	100	1	1690000	2072	5.03	0.22	12	0.06	24357.00	545220.00	162300	20230307	-24.46	121500	20231020	0.91	162300	-24.46	20230307	121500	0.91	20231020	162300	-24.46	20230307	121500	0.91	20231020	0.92	N	001130	5000	84 억		148771	N	N	0	N	00	N
60	20231020	140114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122900	-600	5	-0.49	107340400	877	60.73	123500	123500	121500	160500	86500	123500	122394.98	8.80	0	78	125500	124500	124000	123000	122500	124250	122750	85	37000	5000	88920	100	1	1690000	2077	5.05	0.23	12	0.05	24357.00	545220.00	162300	20230307	-24.28	121500	20231020	1.15	162300	-24.28	20230307	121500	1.15	20231020	162300	-24.28	20230307	121500	1.15	20231020	0.92	N	001130	5000	84 억		148771	N	N	0	N	00	N
61	20231020	130112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	122200	-1300	5	-1.05	105865100	865	59.90	123500	123500	121500	160500	86500	123500	122387.40	8.80	0	81	125500	124500	124000	123000	122500	124250	122750	85	37000	5000	88920	100	1	1690000	2065	5.02	0.22	12	0.05	24357.00	545220.00	162300	20230307	-24.71	121500	20231020	0.58	162300	-24.71	20230307	121500	0.58	20231020	162300	-24.71	20230307	121500	0.58	20231020	0.92	N	001130	5000	84 억		148771	N	N	0	N	00	N
62	20231020	120113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	121800	-1700	5	-1.38	97441200	796	55.12	123500	123500	121500	160500	86500	123500	122413.57	8.80	0	87	125500	124500	124000	123000	122500	124250	122750	85	37000	5000	88920	100	1	1690000	2058	5.00	0.22	12	0.05	24357.00	545220.00	162300	20230307	-24.95	121500	20231020	0.25	162300	-24.95	20230307	121500	0.25	20231020	162300	-24.95	20230307	121500	0.25	20231020	0.92	N	001130	5000	84 억		148771	N	N	0	N	00	N
63	20231020	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	122400	-1100	5	-0.89	64259500	524	36.29	123500	123500	122200	160500	86500	123500	122632.63	8.80	0	71	125500	124500	124000	123000	122500	124250	122750	85	37000	5000	88920	100	1	1690000	2069	5.03	0.22	12	0.03	24357.00	545220.00	162300	20230307	-24.58	121500	20231006	0.74	162300	-24.58	20230307	121500	0.74	20231006	162300	-24.58	20230307	121500	0.74	20231006	0.92	N	001130	5000	84 억		148771	N	N	0	N	00	N
64	20231020	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	122800	-700	5	-0.57	40648800	331	22.92	123500	123500	122300	160500	86500	123500	122806.04	8.80	0	64	125500	124500	124000	123000	122500	124250	122750	85	37000	5000	88920	100	1	1690000	2075	5.04	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.34	121500	20231006	1.07	162300	-24.34	20230307	121500	1.07	20231006	162300	-24.34	20230307	121500	1.07	20231006	0.92	N	001130	5000	84 억		148771	N	N	0	N	00	N
65	20231020	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123500	0	3	0.00	2099500	17	1.18	123500	123500	123500	160500	86500	123500	123500.00	8.80	0	2	125500	124500	124000	123000	122500	124250	122750	85	37000	5000	88920	100	1	1690000	2087	5.07	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.91	121500	20231006	1.65	162300	-23.91	20230307	121500	1.65	20231006	162300	-23.91	20230307	121500	1.65	20231006	0.92	N	001130	5000	84 억		148771	N	N	0	N	00	N
66	20231019	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123500	-500	5	-0.40	179078300	1444	258.32	124000	125000	123500	161200	86800	124000	124015.44	8.80	0	47	124600	124300	123700	123400	122800	124450	123550	85	37200	5000	89280	100	1	1690000	2087	5.07	0.23	12	0.09	24357.00	545220.00	162300	20230307	-23.91	121500	20231006	1.65	162300	-23.91	20230307	121500	1.65	20231006	162300	-23.91	20230307	121500	1.65	20231006	0.93	N	001130	5000	84 억		148740	N	N	0	N	00	N
67	20231019	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	124300	300	2	0.24	159133500	1283	229.52	124000	125000	123500	161200	86800	124000	124032.35	8.80	0	34	124600	124300	123700	123400	122800	124450	123550	85	37200	5000	89280	100	1	1690000	2101	5.10	0.23	12	0.08	24357.00	545220.00	162300	20230307	-23.41	121500	20231006	2.30	162300	-23.41	20230307	121500	2.30	20231006	162300	-23.41	20230307	121500	2.30	20231006	0.93	N	001130	5000	84 억		148740	N	N	0	N	00	N
68	20231019	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	124100	100	2	0.08	129124500	1041	186.23	124000	125000	123500	161200	86800	124000	124038.90	8.80	0	32	124600	124300	123700	123400	122800	124450	123550	85	37200	5000	89280	100	1	1690000	2097	5.10	0.23	12	0.06	24357.00	545220.00	162300	20230307	-23.54	121500	20231006	2.14	162300	-23.54	20230307	121500	2.14	20231006	162300	-23.54	20230307	121500	2.14	20231006	0.93	N	001130	5000	84 억		148740	N	N	0	N	00	N
69	20231019	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	124300	300	2	0.24	128628000	1037	185.51	124000	125000	123500	161200	86800	124000	124038.57	8.80	0	32	124600	124300	123700	123400	122800	124450	123550	85	37200	5000	89280	100	1	1690000	2101	5.10	0.23	12	0.06	24357.00	545220.00	162300	20230307	-23.41	121500	20231006	2.30	162300	-23.41	20230307	121500	2.30	20231006	162300	-23.41	20230307	121500	2.30	20231006	0.93	N	001130	5000	84 억		148740	N	N	0	N	00	N
70	20231019	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	124000	0	3	0.00	128254600	1034	184.97	124000	125000	123500	161200	86800	124000	124037.33	8.80	0	31	124600	124300	123700	123400	122800	124450	123550	85	37200	5000	89280	100	1	1690000	2096	5.09	0.23	12	0.06	24357.00	545220.00	162300	20230307	-23.60	121500	20231006	2.06	162300	-23.60	20230307	121500	2.06	20231006	162300	-23.60	20230307	121500	2.06	20231006	0.93	N	001130	5000	84 억		148740	N	N	0	N	00	N
71	20231019	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	125000	1000	2	0.81	72838000	588	105.19	124000	125000	123500	161200	86800	124000	123874.15	8.80	0	43	124600	124300	123700	123400	122800	124450	123550	85	37200	5000	89280	100	1	1690000	2113	5.13	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.98	121500	20231006	2.88	162300	-22.98	20230307	121500	2.88	20231006	162300	-22.98	20230307	121500	2.88	20231006	0.93	N	001130	5000	84 억		148740	N	N	0	N	00	N
72	20231019	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123700	-300	5	-0.24	36002700	291	52.06	124000	124100	123500	161200	86800	124000	123720.62	8.80	0	15	124600	124300	123700	123400	122800	124450	123550	85	37200	5000	89280	100	1	1690000	2091	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.78	121500	20231006	1.81	162300	-23.78	20230307	121500	1.81	20231006	162300	-23.78	20230307	121500	1.81	20231006	0.93	N	001130	5000	84 억		148740	N	N	0	N	00	N
73	20231019	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	124100	100	2	0.08	1488100	12	2.15	124000	124100	124000	161200	86800	124000	124008.33	8.80	0	1	124600	124300	123700	123400	122800	124450	123550	85	37200	5000	89280	100	1	1690000	2097	5.10	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.54	121500	20231006	2.14	162300	-23.54	20230307	121500	2.14	20231006	162300	-23.54	20230307	121500	2.14	20231006	0.93	N	001130	5000	84 억		148740	N	N	0	N	00	N
74	20231018	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	124000	200	2	0.16	69088700	559	157.02	124000	124000	123100	160900	86700	123800	123593.38	8.80	0	14	126266	125032	123766	122532	121266	125650	123150	85	37100	5000	89130	100	1	1690000	2096	5.09	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.60	121500	20231006	2.06	162300	-23.60	20230307	121500	2.06	20231006	162300	-23.60	20230307	121500	2.06	20231006	0.93	N	001130	5000	84 억		148737	N	N	0	N	00	N
75	20231018	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	124000	200	2	0.16	58300900	472	132.58	124000	124000	123100	160900	86700	123800	123518.86	8.80	0	5	126266	125032	123766	122532	121266	125650	123150	85	37100	5000	89130	100	1	1690000	2096	5.09	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.60	121500	20231006	2.06	162300	-23.60	20230307	121500	2.06	20231006	162300	-23.60	20230307	121500	2.06	20231006	0.93	N	001130	5000	84 억		148737	N	N	0	N	00	N
76	20231018	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123700	-100	5	-0.08	56441100	457	128.37	124000	124000	123100	160900	86700	123800	123503.50	8.80	0	4	126266	125032	123766	122532	121266	125650	123150	85	37100	5000	89130	100	1	1690000	2091	5.08	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.78	121500	20231006	1.81	162300	-23.78	20230307	121500	1.81	20231006	162300	-23.78	20230307	121500	1.81	20231006	0.93	N	001130	5000	84 억		148737	N	N	0	N	00	N
77	20231018	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	-200	5	-0.16	52857300	428	120.22	124000	124000	123100	160900	86700	123800	123498.36	8.80	0	-5	126266	125032	123766	122532	121266	125650	123150	85	37100	5000	89130	100	1	1690000	2089	5.07	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.84	121500	20231006	1.73	162300	-23.84	20230307	121500	1.73	20231006	162300	-23.84	20230307	121500	1.73	20231006	0.93	N	001130	5000	84 억		148737	N	N	0	N	00	N
78	20231018	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123400	-400	5	-0.32	44331900	359	100.84	124000	124000	123100	160900	86700	123800	123487.19	8.80	0	-1	126266	125032	123766	122532	121266	125650	123150	85	37100	5000	89130	100	1	1690000	2085	5.07	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.97	121500	20231006	1.56	162300	-23.97	20230307	121500	1.56	20231006	162300	-23.97	20230307	121500	1.56	20231006	0.93	N	001130	5000	84 억		148737	N	N	0	N	00	N
79	20231018	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123300	-500	5	-0.40	36433400	295	82.87	124000	124000	123100	160900	86700	123800	123503.05	8.80	0	-3	126266	125032	123766	122532	121266	125650	123150	85	37100	5000	89130	100	1	1690000	2084	5.06	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.03	121500	20231006	1.48	162300	-24.03	20230307	121500	1.48	20231006	162300	-24.03	20230307	121500	1.48	20231006	0.93	N	001130	5000	84 억		148737	N	N	0	N	00	N
80	20231018	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123400	-400	5	-0.32	30756200	249	69.94	124000	124000	123100	160900	86700	123800	123518.88	8.80	0	3	126266	125032	123766	122532	121266	125650	123150	85	37100	5000	89130	100	1	1690000	2085	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.97	121500	20231006	1.56	162300	-23.97	20230307	121500	1.56	20231006	162300	-23.97	20230307	121500	1.56	20231006	0.93	N	001130	5000	84 억		148737	N	N	0	N	00	N
81	20231018	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	124000	200	2	0.16	124000	1	0.28	124000	124000	124000	160900	86700	123800	124000.00	8.80	0	1	126266	125032	123766	122532	121266	125650	123150	85	37100	5000	89130	100	1	1690000	2096	5.09	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.60	121500	20231006	2.06	162300	-23.60	20230307	121500	2.06	20231006	162300	-23.60	20230307	121500	2.06	20231006	0.93	N	001130	5000	84 억		148737	N	N	0	N	00	N
82	20231017	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123800	700	2	0.57	43609600	353	46.94	123200	125000	122500	160000	86200	123100	123539.94	8.80	0	-21	124233	123666	123233	122666	122233	123950	122950	85	36900	5000	88630	100	1	1690000	2092	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.72	121500	20231006	1.89	162300	-23.72	20230307	121500	1.89	20231006	162300	-23.72	20230307	121500	1.89	20231006	0.93	N	001130	5000	84 억		148750	N	N	0	N	00	N
83	20231017	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123800	700	2	0.57	33828400	274	36.44	123200	125000	122500	160000	86200	123100	123461.31	8.80	0	11	124233	123666	123233	122666	122233	123950	122950	85	36900	5000	88630	100	1	1690000	2092	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.72	121500	20231006	1.89	162300	-23.72	20230307	121500	1.89	20231006	162300	-23.72	20230307	121500	1.89	20231006	0.93	N	001130	5000	84 억		148750	N	N	0	N	00	N
84	20231017	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	124000	900	2	0.73	29495200	239	31.78	123200	125000	122500	160000	86200	123100	123410.88	8.80	0	-13	124233	123666	123233	122666	122233	123950	122950	85	36900	5000	88630	100	1	1690000	2096	5.09	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.60	121500	20231006	2.06	162300	-23.60	20230307	121500	2.06	20231006	162300	-23.60	20230307	121500	2.06	20231006	0.93	N	001130	5000	84 억		148750	N	N	0	N	00	N
85	20231017	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123800	700	2	0.57	27263800	221	29.39	123200	125000	122500	160000	86200	123100	123365.61	8.80	0	-8	124233	123666	123233	122666	122233	123950	122950	85	36900	5000	88630	100	1	1690000	2092	5.08	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.72	121500	20231006	1.89	162300	-23.72	20230307	121500	1.89	20231006	162300	-23.72	20230307	121500	1.89	20231006	0.93	N	001130	5000	84 억		148750	N	N	0	N	00	N
86	20231017	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123500	400	2	0.32	24665500	200	26.60	123200	125000	122500	160000	86200	123100	123327.50	8.80	0	-5	124233	123666	123233	122666	122233	123950	122950	85	36900	5000	88630	100	1	1690000	2087	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.91	121500	20231006	1.65	162300	-23.91	20230307	121500	1.65	20231006	162300	-23.91	20230307	121500	1.65	20231006	0.93	N	001130	5000	84 억		148750	N	N	0	N	00	N
87	20231017	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123700	600	2	0.49	23306200	189	25.13	123200	125000	122500	160000	86200	123100	123313.23	8.80	0	-1	124233	123666	123233	122666	122233	123950	122950	85	36900	5000	88630	100	1	1690000	2091	5.08	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.78	121500	20231006	1.81	162300	-23.78	20230307	121500	1.81	20231006	162300	-23.78	20230307	121500	1.81	20231006	0.93	N	001130	5000	84 억		148750	N	N	0	N	00	N
88	20231017	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	500	2	0.41	22440600	182	24.20	123200	125000	122500	160000	86200	123100	123300.00	8.80	0	2	124233	123666	123233	122666	122233	123950	122950	85	36900	5000	88630	100	1	1690000	2089	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.84	121500	20231006	1.73	162300	-23.84	20230307	121500	1.73	20231006	162300	-23.84	20230307	121500	1.73	20231006	0.93	N	001130	5000	84 억		148750	N	N	0	N	00	N
89	20231017	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123100	0	3	0.00	0	0	0.00	0	0	0	160000	86200	123100	0.00	8.80	0	0	124233	123666	123233	122666	122233	123950	122950	85	36900	5000	88630	100	1	1690000	2080	5.05	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.15	121500	20231006	1.32	162300	-24.15	20230307	121500	1.32	20231006	162300	-24.15	20230307	121500	1.32	20231006	0.93	N	001130	5000	84 억		148750	N	N	0	N	00	N
90	20231016	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123100	-1300	5	-1.05	92767700	752	175.29	122800	123800	122800	161700	87100	124400	123361.65	8.80	0	109	125666	125032	124166	123532	122666	125350	123850	85	37300	5000	89560	100	1	1690000	2080	5.05	0.23	12	0.04	24357.00	545220.00	162300	20230307	-24.15	121500	20231006	1.32	162300	-24.15	20230307	121500	1.32	20231006	162300	-24.15	20230307	121500	1.32	20231006	0.93	N	001130	5000	84 억		148659	N	N	0	N	00	N
91	20231016	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	123400	-1000	5	-0.80	78732800	638	148.72	122800	123800	122800	161700	87100	124400	123405.64	8.80	0	99	125666	125032	124166	123532	122666	125350	123850	85	37300	5000	89560	100	1	1690000	2085	5.07	0.23	12	0.04	24357.00	545220.00	162300	20230307	-23.97	121500	20231006	1.56	162300	-23.97	20230307	121500	1.56	20231006	162300	-23.97	20230307	121500	1.56	20231006	0.93	N	001130	5000	84 억		148659	N	N	0	N	00	N
92	20231016	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123700	-700	5	-0.56	51350100	416	96.97	122800	123800	122800	161700	87100	124400	123437.74	8.80	0	72	125666	125032	124166	123532	122666	125350	123850	85	37300	5000	89560	100	1	1690000	2091	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.78	121500	20231006	1.81	162300	-23.78	20230307	121500	1.81	20231006	162300	-23.78	20230307	121500	1.81	20231006	0.93	N	001130	5000	84 억		148659	N	N	0	N	00	N
93	20231016	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123800	-600	5	-0.48	45408100	368	85.78	122800	123800	122800	161700	87100	124400	123391.58	8.80	0	66	125666	125032	124166	123532	122666	125350	123850	85	37300	5000	89560	100	1	1690000	2092	5.08	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.72	121500	20231006	1.89	162300	-23.72	20230307	121500	1.89	20231006	162300	-23.72	20230307	121500	1.89	20231006	0.93	N	001130	5000	84 억		148659	N	N	0	N	00	N
94	20231016	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	-800	5	-0.64	38238600	310	72.26	122800	123800	122800	161700	87100	124400	123350.32	8.80	0	48	125666	125032	124166	123532	122666	125350	123850	85	37300	5000	89560	100	1	1690000	2089	5.07	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.84	121500	20231006	1.73	162300	-23.84	20230307	121500	1.73	20231006	162300	-23.84	20230307	121500	1.73	20231006	0.93	N	001130	5000	84 억		148659	N	N	0	N	00	N
95	20231016	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123400	-1000	5	-0.80	34406300	279	65.03	122800	123800	122800	161700	87100	124400	123320.07	8.80	0	41	125666	125032	124166	123532	122666	125350	123850	85	37300	5000	89560	100	1	1690000	2085	5.07	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.97	121500	20231006	1.56	162300	-23.97	20230307	121500	1.56	20231006	162300	-23.97	20230307	121500	1.56	20231006	0.93	N	001130	5000	84 억		148659	N	N	0	N	00	N
96	20231016	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	123500	-900	5	-0.72	23299000	189	44.06	122800	123800	122800	161700	87100	124400	123275.13	8.80	0	14	125666	125032	124166	123532	122666	125350	123850	85	37300	5000	89560	100	1	1690000	2087	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.91	121500	20231006	1.65	162300	-23.91	20230307	121500	1.65	20231006	162300	-23.91	20230307	121500	1.65	20231006	0.93	N	001130	5000	84 억		148659	N	N	0	N	00	N
97	20231016	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	122800	-1600	5	-1.29	5034800	41	9.56	122800	122800	122800	161700	87100	124400	122800.00	8.80	0	9	125666	125032	124166	123532	122666	125350	123850	85	37300	5000	89560	100	1	1690000	2075	5.04	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.34	121500	20231006	1.07	162300	-24.34	20230307	121500	1.07	20231006	162300	-24.34	20230307	121500	1.07	20231006	0.93	N	001130	5000	84 억		148659	N	N	0	N	00	N
98	20231012	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123200	-100	5	-0.08	31761500	257	54.22	123300	123900	123200	160200	86400	123300	123585.60	8.80	0	-23	124033	123666	123233	122866	122433	123850	123050	85	36900	5000	88770	100	1	1690000	2082	5.06	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.09	121500	20231006	1.40	162300	-24.09	20230307	121500	1.40	20231006	162300	-24.09	20230307	121500	1.40	20231006	0.93	N	001130	5000	84 억		148673	N	N	0	N	00	N
99	20231012	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	300	2	0.24	24235300	196	41.35	123300	123900	123200	160200	86400	123300	123649.49	8.80	0	-15	124033	123666	123233	122866	122433	123850	123050	85	36900	5000	88770	100	1	1690000	2089	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.84	121500	20231006	1.73	162300	-23.84	20230307	121500	1.73	20231006	162300	-23.84	20230307	121500	1.73	20231006	0.93	N	001130	5000	84 억		148673	N	N	0	N	00	N
100	20231012	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123400	100	2	0.08	20776100	168	35.44	123300	123900	123200	160200	86400	123300	123667.26	8.80	0	-15	124033	123666	123233	122866	122433	123850	123050	85	36900	5000	88770	100	1	1690000	2085	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.97	121500	20231006	1.56	162300	-23.97	20230307	121500	1.56	20231006	162300	-23.97	20230307	121500	1.56	20231006	0.93	N	001130	5000	84 억		148673	N	N	0	N	00	N
101	20231012	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	123700	400	2	0.32	17193500	139	29.32	123300	123900	123200	160200	86400	123300	123694.24	8.80	0	-13	124033	123666	123233	122866	122433	123850	123050	85	36900	5000	88770	100	1	1690000	2091	5.08	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.78	121500	20231006	1.81	162300	-23.78	20230307	121500	1.81	20231006	162300	-23.78	20230307	121500	1.81	20231006	0.93	N	001130	5000	84 억		148673	N	N	0	N	00	N
102	20231012	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123400	100	2	0.08	16451500	133	28.06	123300	123900	123200	160200	86400	123300	123695.49	8.80	0	-12	124033	123666	123233	122866	122433	123850	123050	85	36900	5000	88770	100	1	1690000	2085	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.97	121500	20231006	1.56	162300	-23.97	20230307	121500	1.56	20231006	162300	-23.97	20230307	121500	1.56	20231006	0.93	N	001130	5000	84 억		148673	N	N	0	N	00	N
103	20231012	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123500	200	2	0.16	14845900	120	25.32	123300	123900	123200	160200	86400	123300	123715.83	8.80	0	-10	124033	123666	123233	122866	122433	123850	123050	85	36900	5000	88770	100	1	1690000	2087	5.07	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.91	121500	20231006	1.65	162300	-23.91	20230307	121500	1.65	20231006	162300	-23.91	20230307	121500	1.65	20231006	0.93	N	001130	5000	84 억		148673	N	N	0	N	00	N
104	20231012	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123800	500	2	0.41	9149100	74	15.61	123300	123800	123200	160200	86400	123300	123636.49	8.80	0	-10	124033	123666	123233	122866	122433	123850	123050	85	36900	5000	88770	100	1	1690000	2092	5.08	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.72	121500	20231006	1.89	162300	-23.72	20230307	121500	1.89	20231006	162300	-23.72	20230307	121500	1.89	20231006	0.93	N	001130	5000	84 억		148673	N	N	0	N	00	N
105	20231012	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123300	0	3	0.00	1109700	9	1.90	123300	123300	123300	160200	86400	123300	123300.00	8.80	0	-9	124033	123666	123233	122866	122433	123850	123050	85	36900	5000	88770	100	1	1690000	2084	5.06	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.03	121500	20231006	1.48	162300	-24.03	20230307	121500	1.48	20231006	162300	-24.03	20230307	121500	1.48	20231006	0.93	N	001130	5000	84 억		148673	N	N	0	N	00	N
106	20231011	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123300	500	2	0.41	58444300	474	45.49	122800	123600	122800	159600	86000	122800	123300.21	8.80	0	-30	124400	123600	122800	122000	121200	123200	121600	85	36800	5000	88410	100	1	1690000	2084	5.06	0.23	12	0.03	24357.00	545220.00	162300	20230307	-24.03	121500	20231006	1.48	162300	-24.03	20230307	121500	1.48	20231006	162300	-24.03	20230307	121500	1.48	20231006	0.94	N	001130	5000	84 억		148672	N	N	0	N	00	N
107	20231011	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	800	2	0.65	54622100	443	42.51	122800	123600	122800	159600	86000	122800	123300.45	8.80	0	-30	124400	123600	122800	122000	121200	123200	121600	85	36800	5000	88410	100	1	1690000	2089	5.07	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.84	121500	20231006	1.73	162300	-23.84	20230307	121500	1.73	20231006	162300	-23.84	20230307	121500	1.73	20231006	0.94	N	001130	5000	84 억		148672	N	N	0	N	00	N
108	20231011	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123100	300	2	0.24	25585400	208	19.96	122800	123500	122800	159600	86000	122800	123006.73	8.80	0	-30	124400	123600	122800	122000	121200	123200	121600	85	36800	5000	88410	100	1	1690000	2080	5.05	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.15	121500	20231006	1.32	162300	-24.15	20230307	121500	1.32	20231006	162300	-24.15	20230307	121500	1.32	20231006	0.94	N	001130	5000	84 억		148672	N	N	0	N	00	N
109	20231011	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123100	300	2	0.24	16852600	137	13.15	122800	123500	122800	159600	86000	122800	123011.68	8.80	0	-21	124400	123600	122800	122000	121200	123200	121600	85	36800	5000	88410	100	1	1690000	2080	5.05	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.15	121500	20231006	1.32	162300	-24.15	20230307	121500	1.32	20231006	162300	-24.15	20230307	121500	1.32	20231006	0.94	N	001130	5000	84 억		148672	N	N	0	N	00	N
110	20231011	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123000	200	2	0.16	14637800	119	11.42	122800	123500	122800	159600	86000	122800	123006.72	8.80	0	-15	124400	123600	122800	122000	121200	123200	121600	85	36800	5000	88410	100	1	1690000	2079	5.05	0.23	12	0.01	24357.00	545220.00	162300	20230307	-24.21	121500	20231006	1.23	162300	-24.21	20230307	121500	1.23	20231006	162300	-24.21	20230307	121500	1.23	20231006	0.94	N	001130	5000	84 억		148672	N	N	0	N	00	N
111	20231011	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123000	200	2	0.16	6273100	51	4.89	122800	123500	122800	159600	86000	122800	123001.96	8.80	0	-4	124400	123600	122800	122000	121200	123200	121600	85	36800	5000	88410	100	1	1690000	2079	5.05	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.21	121500	20231006	1.23	162300	-24.21	20230307	121500	1.23	20231006	162300	-24.21	20230307	121500	1.23	20231006	0.94	N	001130	5000	84 억		148672	N	N	0	N	00	N
112	20231011	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123100	300	2	0.24	4549500	37	3.55	122800	123500	122800	159600	86000	122800	122959.46	8.80	0	0	124400	123600	122800	122000	121200	123200	121600	85	36800	5000	88410	100	1	1690000	2080	5.05	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.15	121500	20231006	1.32	162300	-24.15	20230307	121500	1.32	20231006	162300	-24.15	20230307	121500	1.32	20231006	0.94	N	001130	5000	84 억		148672	N	N	0	N	00	N
113	20231011	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	122800	0	3	0.00	1596400	13	1.25	122800	122800	122800	159600	86000	122800	122800.00	8.80	0	0	124400	123600	122800	122000	121200	123200	121600	85	36800	5000	88410	100	1	1690000	2075	5.04	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.34	121500	20231006	1.07	162300	-24.34	20230307	121500	1.07	20231006	162300	-24.34	20230307	121500	1.07	20231006	0.94	N	001130	5000	84 억		148672	N	N	0	N	00	N
114	20231010	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	122800	-400	5	-0.32	128229800	1042	116.16	123200	123600	122000	160100	86300	123200	123061.98	8.78	0	152	126866	125032	123266	121432	119666	125950	122350	85	36900	5000	88700	100	1	1690000	2075	5.04	0.23	12	0.06	24357.00	545220.00	162300	20230307	-24.34	121500	20231006	1.07	162300	-24.34	20230307	121500	1.07	20231006	162300	-24.34	20230307	121500	1.07	20231006	0.95	N	001130	5000	84 억		148406	N	N	0	N	00	N
115	20231010	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	122700	-500	5	-0.41	122695900	997	111.15	123200	123600	122000	160100	86300	123200	123065.10	8.78	0	147	126866	125032	123266	121432	119666	125950	122350	85	36900	5000	88700	100	1	1690000	2074	5.04	0.23	12	0.06	24357.00	545220.00	162300	20230307	-24.40	121500	20231006	0.99	162300	-24.40	20230307	121500	0.99	20231006	162300	-24.40	20230307	121500	0.99	20231006	0.95	N	001130	5000	84 억		148406	N	N	0	N	00	N
116	20231010	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	122700	-500	5	-0.41	114476200	930	103.68	123200	123600	122000	160100	86300	123200	123092.69	8.78	0	135	126866	125032	123266	121432	119666	125950	122350	85	36900	5000	88700	100	1	1690000	2074	5.04	0.23	12	0.06	24357.00	545220.00	162300	20230307	-24.40	121500	20231006	0.99	162300	-24.40	20230307	121500	0.99	20231006	162300	-24.40	20230307	121500	0.99	20231006	0.95	N	001130	5000	84 억		148406	N	N	0	N	00	N
117	20231010	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	122800	-400	5	-0.32	101587600	825	91.97	123200	123600	122000	160100	86300	123200	123136.48	8.78	0	162	126866	125032	123266	121432	119666	125950	122350	85	36900	5000	88700	100	1	1690000	2075	5.04	0.23	12	0.05	24357.00	545220.00	162300	20230307	-24.34	121500	20231006	1.07	162300	-24.34	20230307	121500	1.07	20231006	162300	-24.34	20230307	121500	1.07	20231006	0.95	N	001130	5000	84 억		148406	N	N	0	N	00	N
118	20231010	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123200	0	3	0.00	50280300	408	45.48	123200	123500	122000	160100	86300	123200	123236.03	8.78	0	57	126866	125032	123266	121432	119666	125950	122350	85	36900	5000	88700	100	1	1690000	2082	5.06	0.23	12	0.02	24357.00	545220.00	162300	20230307	-24.09	121500	20231006	1.40	162300	-24.09	20230307	121500	1.40	20231006	162300	-24.09	20230307	121500	1.40	20231006	0.95	N	001130	5000	84 억		148406	N	N	0	N	00	N
119	20231010	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	123400	200	2	0.16	40057200	325	36.23	123200	123500	122000	160100	86300	123200	123252.92	8.78	0	75	126866	125032	123266	121432	119666	125950	122350	85	36900	5000	88700	100	1	1690000	2085	5.07	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.97	121500	20231006	1.56	162300	-23.97	20230307	121500	1.56	20231006	162300	-23.97	20230307	121500	1.56	20231006	0.95	N	001130	5000	84 억		148406	N	N	0	N	00	N
120	20231010	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	123500	300	2	0.24	32042300	260	28.99	123200	123500	122000	160100	86300	123200	123239.62	8.78	0	85	126866	125032	123266	121432	119666	125950	122350	85	36900	5000	88700	100	1	1690000	2087	5.07	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.91	121500	20231006	1.65	162300	-23.91	20230307	121500	1.65	20231006	162300	-23.91	20230307	121500	1.65	20231006	0.95	N	001130	5000	84 억		148406	N	N	0	N	00	N
121	20231010	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	123200	0	3	0.00	246400	2	0.22	123200	123200	123200	160100	86300	123200	123200.00	8.78	0	0	126866	125032	123266	121432	119666	125950	122350	85	36900	5000	88700	100	1	1690000	2082	5.06	0.23	12	0.00	24357.00	545220.00	162300	20230307	-24.09	121500	20231006	1.40	162300	-24.09	20230307	121500	1.40	20231006	162300	-24.09	20230307	121500	1.40	20231006	0.95	N	001130	5000	84 억		148406	N	N	0	N	00	N
122	20231006	160113	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	123200	900	2	0.74	111142800	897	179.40	121500	125100	121500	158900	85700	122300	123905.02	8.78	0	-20	125700	124000	123100	121400	120500	123550	120950	85	36600	5000	88050	100	1	1690000	2082	5.06	0.23	12	0.05	24357.00	545220.00	162300	20230307	-24.09	121500	20231006	1.40	162300	-24.09	20230307	121500	1.40	20231006	162300	-24.09	20230307	121500	1.40	20231006	0.95	N	001130	5000	84 억		148412	N	N	0	N	00	N
123	20231006	150112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	123000	700	2	0.57	105603300	852	170.40	121500	125100	121500	158900	85700	122300	123947.54	8.78	0	-21	125700	124000	123100	121400	120500	123550	120950	85	36600	5000	88050	100	1	1690000	2079	5.05	0.23	12	0.05	24357.00	545220.00	162300	20230307	-24.21	121500	20231006	1.23	162300	-24.21	20230307	121500	1.23	20231006	162300	-24.21	20230307	121500	1.23	20231006	0.95	N	001130	5000	84 억		148412	N	N	0	N	00	N
124	20231006	140112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	123200	900	2	0.74	98219600	792	158.40	121500	125100	121500	158900	85700	122300	124014.65	8.78	0	-32	125700	124000	123100	121400	120500	123550	120950	85	36600	5000	88050	100	1	1690000	2082	5.06	0.23	12	0.05	24357.00	545220.00	162300	20230307	-24.09	121500	20231006	1.40	162300	-24.09	20230307	121500	1.40	20231006	162300	-24.09	20230307	121500	1.40	20231006	0.95	N	001130	5000	84 억		148412	N	N	0	N	00	N
125	20231006	130112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	123000	700	2	0.57	96495800	778	155.60	121500	125100	121500	158900	85700	122300	124030.59	8.78	0	-31	125700	124000	123100	121400	120500	123550	120950	85	36600	5000	88050	100	1	1690000	2079	5.05	0.23	12	0.05	24357.00	545220.00	162300	20230307	-24.21	121500	20231006	1.23	162300	-24.21	20230307	121500	1.23	20231006	162300	-24.21	20230307	121500	1.23	20231006	0.95	N	001130	5000	84 억		148412	N	N	0	N	00	N
126	20231006	120112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	123900	1600	2	1.31	94148100	759	151.80	121500	125100	121500	158900	85700	122300	124042.29	8.78	0	-19	125700	124000	123100	121400	120500	123550	120950	85	36600	5000	88050	100	1	1690000	2094	5.09	0.23	12	0.04	24357.00	545220.00	162300	20230307	-23.66	121500	20231006	1.98	162300	-23.66	20230307	121500	1.98	20231006	162300	-23.66	20230307	121500	1.98	20231006	0.95	N	001130	5000	84 억		148412	N	N	0	N	00	N
127	20231006	110111	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	124700	2400	2	1.96	91665900	739	147.80	121500	125100	121500	158900	85700	122300	124040.46	8.78	0	-12	125700	124000	123100	121400	120500	123550	120950	85	36600	5000	88050	100	1	1690000	2107	5.12	0.23	12	0.04	24357.00	545220.00	162300	20230307	-23.17	121500	20231006	2.63	162300	-23.17	20230307	121500	2.63	20231006	162300	-23.17	20230307	121500	2.63	20231006	0.95	N	001130	5000	84 억		148412	N	N	0	N	00	N
128	20231006	100112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	124800	2500	2	2.04	43007300	349	69.80	121500	124800	121500	158900	85700	122300	123230.09	8.78	0	6	125700	124000	123100	121400	120500	123550	120950	85	36600	5000	88050	100	1	1690000	2109	5.12	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.11	121500	20231006	2.72	162300	-23.11	20230307	121500	2.72	20231006	162300	-23.11	20230307	121500	2.72	20231006	0.95	N	001130	5000	84 억		148412	N	N	0	N	00	N
129	20231006	090112	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	121500	-800	5	-0.65	3402000	28	5.60	121500	121500	121500	158900	85700	122300	121500.00	8.78	0	0	125700	124000	123100	121400	120500	123550	120950	85	36600	5000	88050	100	1	1690000	2053	4.99	0.22	12	0.00	24357.00	545220.00	162300	20230307	-25.14	121500	20231006	0.00	162300	-25.14	20230307	121500	0.00	20231006	162300	-25.14	20230307	121500	0.00	20231006	0.95	N	001130	5000	84 억		148412	N	N	0	N	00	N