KissMeData/001130/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	124800	100	2	0.08	61994700	496	50.82	124700	126200	124500	162100	87300	124700	124989.31	8.80	0	23	126566	125632	125166	124232	123766	125400	124000	85	37400	5000	89780	100	1	1690000	2109	5.12	0.23	12	0.03	24357.00	545220.00	162300	20230307	-23.11	124500	20230927	0.24	162300	-23.11	20230307	124500	0.24	20230927	162300	-23.11	20230307	124500	0.24	20230927	0.96	N	001130	5000	84 억		148769	N	N	0	N	00	N
3	20230927	150116	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	125000	300	2	0.24	54124700	433	44.36	124700	126200	124500	162100	87300	124700	124999.31	8.80	0	22	126566	125632	125166	124232	123766	125400	124000	85	37400	5000	89780	100	1	1690000	2113	5.13	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.98	124500	20230927	0.40	162300	-22.98	20230307	124500	0.40	20230927	162300	-22.98	20230307	124500	0.40	20230927	0.96	N	001130	5000	84 억		148769	N	N	0	N	00	N
4	20230927	140116	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	125200	500	2	0.40	41469000	332	34.02	124700	126200	124500	162100	87300	124700	124906.63	8.80	0	13	126566	125632	125166	124232	123766	125400	124000	85	37400	5000	89780	100	1	1690000	2116	5.14	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.86	124500	20230927	0.56	162300	-22.86	20230307	124500	0.56	20230927	162300	-22.86	20230307	124500	0.56	20230927	0.96	N	001130	5000	84 억		148769	N	N	0	N	00	N
5	20230927	130115	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	125200	500	2	0.40	34573000	277	28.38	124700	125500	124500	162100	87300	124700	124812.27	8.80	0	-2	126566	125632	125166	124232	123766	125400	124000	85	37400	5000	89780	100	1	1690000	2116	5.14	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.86	124500	20230927	0.56	162300	-22.86	20230307	124500	0.56	20230927	162300	-22.86	20230307	124500	0.56	20230927	0.96	N	001130	5000	84 억		148769	N	N	0	N	00	N
6	20230927	120115	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	124700	0	3	0.00	33697300	270	27.66	124700	125500	124500	162100	87300	124700	124804.81	8.80	0	-2	126566	125632	125166	124232	123766	125400	124000	85	37400	5000	89780	100	1	1690000	2107	5.12	0.23	12	0.02	24357.00	545220.00	162300	20230307	-23.17	124500	20230927	0.16	162300	-23.17	20230307	124500	0.16	20230927	162300	-23.17	20230307	124500	0.16	20230927	0.96	N	001130	5000	84 억		148769	N	N	0	N	00	N
7	20230927	110115	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	124800	100	2	0.08	17966000	144	14.75	124700	125500	124500	162100	87300	124700	124763.89	8.80	0	-3	126566	125632	125166	124232	123766	125400	124000	85	37400	5000	89780	100	1	1690000	2109	5.12	0.23	12	0.01	24357.00	545220.00	162300	20230307	-23.11	124500	20230927	0.24	162300	-23.11	20230307	124500	0.24	20230927	162300	-23.11	20230307	124500	0.24	20230927	0.96	N	001130	5000	84 억		148769	N	N	0	N	00	N
8	20230927	100114	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	124800	100	2	0.08	10108000	81	8.30	124700	125500	124500	162100	87300	124700	124790.12	8.80	0	-2	126566	125632	125166	124232	123766	125400	124000	85	37400	5000	89780	100	1	1690000	2109	5.12	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.11	124500	20230927	0.24	162300	-23.11	20230307	124500	0.24	20230927	162300	-23.11	20230307	124500	0.24	20230927	0.96	N	001130	5000	84 억		148769	N	N	0	N	00	N
9	20230927	090116	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	124600	-100	5	-0.08	2493600	20	2.05	124700	124700	124600	162100	87300	124700	124680.00	8.80	0	0	126566	125632	125166	124232	123766	125400	124000	85	37400	5000	89780	100	1	1690000	2106	5.12	0.23	12	0.00	24357.00	545220.00	162300	20230307	-23.23	124600	20230927	0.00	162300	-23.23	20230307	124600	0.00	20230927	162300	-23.23	20230307	124600	0.00	20230927	0.96	N	001130	5000	84 억		148769	N	N	0	N	00	N
10	20230926	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	124700	-1200	5	-0.95	122196900	976	182.09	126000	126100	124700	163600	88200	125900	125201.74	8.81	0	-114	127700	126800	126300	125400	124900	126550	125150	85	37700	5000	90640	100	1	1690000	2107	5.12	0.23	12	0.06	24357.00	545220.00	162300	20230307	-23.17	124600	20230726	0.08	162300	-23.17	20230307	124600	0.08	20230726	162300	-23.17	20230307	124600	0.08	20230726	0.97	N	001130	5000	84 억		148840	N	N	1	N	00	N
11	20230926	150116	57	100.00	KOSPI		음식료품	N	N	N	N		N	124800	-1100	5	-0.87	97500900	778	145.15	126000	126100	124800	163600	88200	125900	125322.49	8.81	0	-72	127700	126800	126300	125400	124900	126550	125150	85	37700	5000	90640	100	1	1690000	2109	5.12	0.23	12	0.05	24357.00	545220.00	162300	20230307	-23.11	124600	20230726	0.16	162300	-23.11	20230307	124600	0.16	20230726	162300	-23.11	20230307	124600	0.16	20230726	0.97	N	001130	5000	84 억		148840	N	N	1	N	00	N
12	20230926	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125000	-900	5	-0.71	77138800	615	114.74	126000	126100	124900	163600	88200	125900	125428.94	8.81	0	-72	127700	126800	126300	125400	124900	126550	125150	85	37700	5000	90640	100	1	1690000	2113	5.13	0.23	12	0.04	24357.00	545220.00	162300	20230307	-22.98	124600	20230726	0.32	162300	-22.98	20230307	124600	0.32	20230726	162300	-22.98	20230307	124600	0.32	20230726	0.97	N	001130	5000	84 억		148840	N	N	1	N	00	N
13	20230926	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125200	-700	5	-0.56	54999700	438	81.72	126000	126100	125200	163600	88200	125900	125570.09	8.81	0	-74	127700	126800	126300	125400	124900	126550	125150	85	37700	5000	90640	100	1	1690000	2116	5.14	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.86	124600	20230726	0.48	162300	-22.86	20230307	124600	0.48	20230726	162300	-22.86	20230307	124600	0.48	20230726	0.97	N	001130	5000	84 억		148840	N	N	1	N	00	N
14	20230926	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125800	-100	5	-0.08	30808900	245	45.71	126000	126100	125400	163600	88200	125900	125750.61	8.81	0	-51	127700	126800	126300	125400	124900	126550	125150	85	37700	5000	90640	100	1	1690000	2126	5.16	0.23	12	0.01	24357.00	545220.00	162300	20230307	-22.49	124600	20230726	0.96	162300	-22.49	20230307	124600	0.96	20230726	162300	-22.49	20230307	124600	0.96	20230726	0.97	N	001130	5000	84 억		148840	N	N	1	N	00	N
15	20230926	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126000	100	2	0.08	14362800	114	21.27	126000	126100	125800	163600	88200	125900	125989.47	8.81	0	-44	127700	126800	126300	125400	124900	126550	125150	85	37700	5000	90640	100	1	1690000	2129	5.17	0.23	12	0.01	24357.00	545220.00	162300	20230307	-22.37	124600	20230726	1.12	162300	-22.37	20230307	124600	1.12	20230726	162300	-22.37	20230307	124600	1.12	20230726	0.97	N	001130	5000	84 억		148840	N	N	1	N	00	N
16	20230926	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	125900	0	3	0.00	5293000	42	7.84	126000	126100	125900	163600	88200	125900	126023.81	8.81	0	-20	127700	126800	126300	125400	124900	126550	125150	85	37700	5000	90640	100	1	1690000	2128	5.17	0.23	12	0.00	24357.00	545220.00	162300	20230307	-22.43	124600	20230726	1.04	162300	-22.43	20230307	124600	1.04	20230726	162300	-22.43	20230307	124600	1.04	20230726	0.97	N	001130	5000	84 억		148840	N	N	1	N	00	N
17	20230926	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126000	100	2	0.08	504000	4	0.75	126000	126000	126000	163600	88200	125900	126000.00	8.81	0	0	127700	126800	126300	125400	124900	126550	125150	85	37700	5000	90640	100	1	1690000	2129	5.17	0.23	12	0.00	24357.00	545220.00	162300	20230307	-22.37	124600	20230726	1.12	162300	-22.37	20230307	124600	1.12	20230726	162300	-22.37	20230307	124600	1.12	20230726	0.97	N	001130	5000	84 억		148840	N	N	1	N	00	N
18	20230925	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125900	-500	5	-0.40	67626700	536	52.14	126800	127200	125800	164300	88500	126400	126169.72	8.82	0	-132	128533	127466	126833	125766	125133	127150	125450	85	37900	5000	91000	100	1	1690000	2128	5.17	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.43	124600	20230726	1.04	162300	-22.43	20230307	124600	1.04	20230726	162300	-22.43	20230307	124600	1.04	20230726	0.97	N	001130	5000	84 억		148974	N	N	1	N	00	N
19	20230925	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126000	-400	5	-0.32	58561700	464	45.14	126800	127200	125800	164300	88500	126400	126210.56	8.82	0	-131	128533	127466	126833	125766	125133	127150	125450	85	37900	5000	91000	100	1	1690000	2129	5.17	0.23	12	0.03	24357.00	545220.00	162300	20230307	-22.37	124600	20230726	1.12	162300	-22.37	20230307	124600	1.12	20230726	162300	-22.37	20230307	124600	1.12	20230726	0.97	N	001130	5000	84 억		148974	N	N	0	N	00	N
20	20230925	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	-100	5	-0.08	53139600	421	40.95	126800	127200	125800	164300	88500	126400	126222.33	8.82	0	-129	128533	127466	126833	125766	125133	127150	125450	85	37900	5000	91000	100	1	1690000	2134	5.19	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.18	124600	20230726	1.36	162300	-22.18	20230307	124600	1.36	20230726	162300	-22.18	20230307	124600	1.36	20230726	0.97	N	001130	5000	84 억		148974	N	N	0	N	00	N
21	20230925	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126100	-300	5	-0.24	47719300	378	36.77	126800	127200	125800	164300	88500	126400	126241.53	8.82	0	-127	128533	127466	126833	125766	125133	127150	125450	85	37900	5000	91000	100	1	1690000	2131	5.18	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.30	124600	20230726	1.20	162300	-22.30	20230307	124600	1.20	20230726	162300	-22.30	20230307	124600	1.20	20230726	0.97	N	001130	5000	84 억		148974	N	N	0	N	00	N
22	20230925	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125900	-500	5	-0.40	42304400	335	32.59	126800	127200	125800	164300	88500	126400	126281.79	8.82	0	-90	128533	127466	126833	125766	125133	127150	125450	85	37900	5000	91000	100	1	1690000	2128	5.17	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.43	124600	20230726	1.04	162300	-22.43	20230307	124600	1.04	20230726	162300	-22.43	20230307	124600	1.04	20230726	0.97	N	001130	5000	84 억		148974	N	N	0	N	00	N
23	20230925	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126100	-300	5	-0.24	37641500	298	28.99	126800	127200	125800	164300	88500	126400	126313.76	8.82	0	-60	128533	127466	126833	125766	125133	127150	125450	85	37900	5000	91000	100	1	1690000	2131	5.18	0.23	12	0.02	24357.00	545220.00	162300	20230307	-22.30	124600	20230726	1.20	162300	-22.30	20230307	124600	1.20	20230726	162300	-22.30	20230307	124600	1.20	20230726	0.97	N	001130	5000	84 억		148974	N	N	0	N	00	N
24	20230925	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126500	100	2	0.08	4823500	38	3.70	126800	127200	126500	164300	88500	126400	126934.21	8.82	0	-6	128533	127466	126833	125766	125133	127150	125450	85	37900	5000	91000	100	1	1690000	2138	5.19	0.23	12	0.00	24357.00	545220.00	162300	20230307	-22.06	124600	20230726	1.52	162300	-22.06	20230307	124600	1.52	20230726	162300	-22.06	20230307	124600	1.52	20230726	0.97	N	001130	5000	84 억		148974	N	N	0	N	00	N
25	20230925	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126800	400	2	0.32	634000	5	0.49	126800	126800	126800	164300	88500	126400	126800.00	8.82	0	0	128533	127466	126833	125766	125133	127150	125450	85	37900	5000	91000	100	1	1690000	2143	5.21	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.87	124600	20230726	1.77	162300	-21.87	20230307	124600	1.77	20230726	162300	-21.87	20230307	124600	1.77	20230726	0.97	N	001130	5000	84 억		148974	N	N	0	N	00	N
26	20230922	160117	57	100.00	KOSPI		음식료품	N	N	N	N		N	126400	-1500	5	-1.17	130155400	1028	132.30	127900	127900	126200	166200	89600	127900	126610.31	8.82	0	-108	130033	128966	127933	126866	125833	128450	126350	85	38300	5000	92080	100	1	1690000	2136	5.19	0.23	12	0.06	24357.00	545220.00	162300	20230307	-22.12	124600	20230726	1.44	162300	-22.12	20230307	124600	1.44	20230726	162300	-22.12	20230307	124600	1.44	20230726	0.97	N	001130	5000	84 억		149019	N	N	0	N	00	N
27	20230922	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	127400	-500	5	-0.39	105376000	832	107.08	127900	127900	126200	166200	89600	127900	126653.85	8.82	0	-122	130033	128966	127933	126866	125833	128450	126350	85	38300	5000	92080	100	1	1690000	2153	5.23	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.50	124600	20230726	2.25	162300	-21.50	20230307	124600	2.25	20230726	162300	-21.50	20230307	124600	2.25	20230726	0.97	N	001130	5000	84 억		149019	N	N	0	N	00	N
28	20230922	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	-1600	5	-1.25	92700900	732	94.21	127900	127900	126200	166200	89600	127900	126640.57	8.82	0	-137	130033	128966	127933	126866	125833	128450	126350	85	38300	5000	92080	100	1	1690000	2134	5.19	0.23	12	0.04	24357.00	545220.00	162300	20230307	-22.18	124600	20230726	1.36	162300	-22.18	20230307	124600	1.36	20230726	162300	-22.18	20230307	124600	1.36	20230726	0.97	N	001130	5000	84 억		149019	N	N	0	N	00	N
29	20230922	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	127000	-900	5	-0.70	64236900	507	65.25	127900	127900	126200	166200	89600	127900	126700.00	8.82	0	-92	130033	128966	127933	126866	125833	128450	126350	85	38300	5000	92080	100	1	1690000	2146	5.21	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.75	124600	20230726	1.93	162300	-21.75	20230307	124600	1.93	20230726	162300	-21.75	20230307	124600	1.93	20230726	0.97	N	001130	5000	84 억		149019	N	N	0	N	00	N
30	20230922	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	127000	-900	5	-0.70	42693900	337	43.37	127900	127900	126200	166200	89600	127900	126688.13	8.82	0	-90	130033	128966	127933	126866	125833	128450	126350	85	38300	5000	92080	100	1	1690000	2146	5.21	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.75	124600	20230726	1.93	162300	-21.75	20230307	124600	1.93	20230726	162300	-21.75	20230307	124600	1.93	20230726	0.97	N	001130	5000	84 억		149019	N	N	0	N	00	N
31	20230922	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	-1200	5	-0.94	33183800	262	33.72	127900	127900	126200	166200	89600	127900	126655.73	8.82	0	-30	130033	128966	127933	126866	125833	128450	126350	85	38300	5000	92080	100	1	1690000	2141	5.20	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.93	124600	20230726	1.69	162300	-21.93	20230307	124600	1.69	20230726	162300	-21.93	20230307	124600	1.69	20230726	0.97	N	001130	5000	84 억		149019	N	N	0	N	00	N
32	20230922	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	126600	-1300	5	-1.02	24442300	193	24.84	127900	127900	126200	166200	89600	127900	126644.04	8.82	0	-12	130033	128966	127933	126866	125833	128450	126350	85	38300	5000	92080	100	1	1690000	2140	5.20	0.23	12	0.01	24357.00	545220.00	162300	20230307	-22.00	124600	20230726	1.61	162300	-22.00	20230307	124600	1.61	20230726	162300	-22.00	20230307	124600	1.61	20230726	0.97	N	001130	5000	84 억		149019	N	N	0	N	00	N
33	20230922	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	127900	0	3	0.00	1023200	8	1.03	127900	127900	127900	166200	89600	127900	127900.00	8.82	0	0	130033	128966	127933	126866	125833	128450	126350	85	38300	5000	92080	100	1	1690000	2162	5.25	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.20	124600	20230726	2.65	162300	-21.20	20230307	124600	2.65	20230726	162300	-21.20	20230307	124600	2.65	20230726	0.97	N	001130	5000	84 억		149019	N	N	0	N	00	N
34	20230921	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	127900	-700	5	-0.54	99083700	777	104.58	129000	129000	126900	167100	90100	128600	127520.85	8.82	0	-23	130466	129532	128866	127932	127266	129200	127600	85	38500	5000	92590	100	1	1690000	2162	5.25	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.20	124600	20230726	2.65	162300	-21.20	20230307	124600	2.65	20230726	162300	-21.20	20230307	124600	2.65	20230726	0.97	N	001130	5000	84 억		149047	N	N	1	N	00	N
35	20230921	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	127500	-1100	5	-0.86	90678800	711	95.69	129000	129000	126900	167100	90100	128600	127536.99	8.82	0	-19	130466	129532	128866	127932	127266	129200	127600	85	38500	5000	92590	100	1	1690000	2155	5.23	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.44	124600	20230726	2.33	162300	-21.44	20230307	124600	2.33	20230726	162300	-21.44	20230307	124600	2.33	20230726	0.97	N	001130	5000	84 억		149047	N	N	1	N	00	N
36	20230921	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	127500	-1100	5	-0.86	68179300	534	71.87	129000	129000	127200	167100	90100	128600	127676.59	8.82	0	-38	130466	129532	128866	127932	127266	129200	127600	85	38500	5000	92590	100	1	1690000	2155	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.44	124600	20230726	2.33	162300	-21.44	20230307	124600	2.33	20230726	162300	-21.44	20230307	124600	2.33	20230726	0.97	N	001130	5000	84 억		149047	N	N	1	N	00	N
37	20230921	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	127600	-1000	5	-0.78	60282600	472	63.53	129000	129000	127300	167100	90100	128600	127717.37	8.82	0	-21	130466	129532	128866	127932	127266	129200	127600	85	38500	5000	92590	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	124600	20230726	2.41	162300	-21.38	20230307	124600	2.41	20230726	162300	-21.38	20230307	124600	2.41	20230726	0.97	N	001130	5000	84 억		149047	N	N	1	N	00	N
38	20230921	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	127500	-1100	5	-0.86	50472000	395	53.16	129000	129000	127300	167100	90100	128600	127777.22	8.82	0	-24	130466	129532	128866	127932	127266	129200	127600	85	38500	5000	92590	100	1	1690000	2155	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.44	124600	20230726	2.33	162300	-21.44	20230307	124600	2.33	20230726	162300	-21.44	20230307	124600	2.33	20230726	0.97	N	001130	5000	84 억		149047	N	N	1	N	00	N
39	20230921	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	127300	-1300	5	-1.01	38878500	304	40.92	129000	129000	127300	167100	90100	128600	127889.80	8.82	0	-40	130466	129532	128866	127932	127266	129200	127600	85	38500	5000	92590	100	1	1690000	2151	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.57	124600	20230726	2.17	162300	-21.57	20230307	124600	2.17	20230726	162300	-21.57	20230307	124600	2.17	20230726	0.97	N	001130	5000	84 억		149047	N	N	1	N	00	N
40	20230921	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	128400	-200	5	-0.16	2313100	18	2.42	129000	129000	128000	167100	90100	128600	128505.56	8.82	0	-7	130466	129532	128866	127932	127266	129200	127600	85	38500	5000	92590	100	1	1690000	2170	5.27	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.89	124600	20230726	3.05	162300	-20.89	20230307	124600	3.05	20230726	162300	-20.89	20230307	124600	3.05	20230726	0.97	N	001130	5000	84 억		149047	N	N	1	N	00	N
41	20230921	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129000	400	2	0.31	129000	1	0.13	129000	129000	129000	167100	90100	128600	129000.00	8.82	0	0	130466	129532	128866	127932	127266	129200	127600	85	38500	5000	92590	100	1	1690000	2180	5.30	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	0.97	N	001130	5000	84 억		149047	N	N	1	N	00	N
42	20230920	160118	57	100.00	KOSPI		음식료품	N	N	N	N		N	128600	-800	5	-0.62	95680700	743	134.36	129400	129800	128200	168200	90600	129400	128780.80	8.81	0	64	131066	130232	129166	128332	127266	129700	127800	85	38800	5000	93160	100	1	1690000	2173	5.28	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.76	124600	20230726	3.21	162300	-20.76	20230307	124600	3.21	20230726	162300	-20.76	20230307	124600	3.21	20230726	0.97	N	001130	5000	84 억		148914	N	N	1	N	00	N
43	20230920	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	128700	-700	5	-0.54	85122300	661	119.53	129400	129800	128200	168200	90600	129400	128778.06	8.81	0	58	131066	130232	129166	128332	127266	129700	127800	85	38800	5000	93160	100	1	1690000	2175	5.28	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.70	124600	20230726	3.29	162300	-20.70	20230307	124600	3.29	20230726	162300	-20.70	20230307	124600	3.29	20230726	0.97	N	001130	5000	84 억		148914	N	N	0	N	00	N
44	20230920	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129000	-400	5	-0.31	58999800	458	82.82	129400	129800	128200	168200	90600	129400	128820.52	8.81	0	60	131066	130232	129166	128332	127266	129700	127800	85	38800	5000	93160	100	1	1690000	2180	5.30	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	0.97	N	001130	5000	84 억		148914	N	N	0	N	00	N
45	20230920	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129200	-200	5	-0.15	43359600	337	60.94	129400	129800	128200	168200	90600	129400	128663.50	8.81	0	50	131066	130232	129166	128332	127266	129700	127800	85	38800	5000	93160	100	1	1690000	2183	5.30	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.39	124600	20230726	3.69	162300	-20.39	20230307	124600	3.69	20230726	162300	-20.39	20230307	124600	3.69	20230726	0.97	N	001130	5000	84 억		148914	N	N	0	N	00	N
46	20230920	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	128600	-800	5	-0.62	40396100	314	56.78	129400	129800	128200	168200	90600	129400	128650.00	8.81	0	58	131066	130232	129166	128332	127266	129700	127800	85	38800	5000	93160	100	1	1690000	2173	5.28	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.76	124600	20230726	3.21	162300	-20.76	20230307	124600	3.21	20230726	162300	-20.76	20230307	124600	3.21	20230726	0.97	N	001130	5000	84 억		148914	N	N	0	N	00	N
47	20230920	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	128600	-800	5	-0.62	30745600	239	43.22	129400	129800	128200	168200	90600	129400	128642.68	8.81	0	40	131066	130232	129166	128332	127266	129700	127800	85	38800	5000	93160	100	1	1690000	2173	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.76	124600	20230726	3.21	162300	-20.76	20230307	124600	3.21	20230726	162300	-20.76	20230307	124600	3.21	20230726	0.97	N	001130	5000	84 억		148914	N	N	0	N	00	N
48	20230920	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	128500	-900	5	-0.70	18921200	147	26.58	129400	129800	128200	168200	90600	129400	128715.65	8.81	0	23	131066	130232	129166	128332	127266	129700	127800	85	38800	5000	93160	100	1	1690000	2172	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.83	124600	20230726	3.13	162300	-20.83	20230307	124600	3.13	20230726	162300	-20.83	20230307	124600	3.13	20230726	0.97	N	001130	5000	84 억		148914	N	N	0	N	00	N
49	20230920	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129400	0	3	0.00	776400	6	1.08	129400	129400	129400	168200	90600	129400	129400.00	8.81	0	0	131066	130232	129166	128332	127266	129700	127800	85	38800	5000	93160	100	1	1690000	2187	5.31	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.27	124600	20230726	3.85	162300	-20.27	20230307	124600	3.85	20230726	162300	-20.27	20230307	124600	3.85	20230726	0.97	N	001130	5000	84 억		148914	N	N	0	N	00	N
50	20230919	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129400	-400	5	-0.31	71285600	553	136.54	129800	130000	128100	168700	90900	129800	128907.05	8.79	0	296	131400	130600	129700	128900	128000	130150	128450	85	38900	5000	93450	100	1	1690000	2187	5.31	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.27	124600	20230726	3.85	162300	-20.27	20230307	124600	3.85	20230726	162300	-20.27	20230307	124600	3.85	20230726	0.98	N	001130	5000	84 억		148615	N	N	0	N	00	N
51	20230919	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129200	-600	5	-0.46	49358400	383	94.57	129800	130000	128100	168700	90900	129800	128873.11	8.79	0	189	131400	130600	129700	128900	128000	130150	128450	85	38900	5000	93450	100	1	1690000	2183	5.30	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.39	124600	20230726	3.69	162300	-20.39	20230307	124600	3.69	20230726	162300	-20.39	20230307	124600	3.69	20230726	0.98	N	001130	5000	84 억		148615	N	N	0	N	00	N
52	20230919	140111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129100	-700	5	-0.54	41089100	319	78.77	129800	130000	128100	168700	90900	129800	128805.96	8.79	0	160	131400	130600	129700	128900	128000	130150	128450	85	38900	5000	93450	100	1	1690000	2182	5.30	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.46	124600	20230726	3.61	162300	-20.46	20230307	124600	3.61	20230726	162300	-20.46	20230307	124600	3.61	20230726	0.98	N	001130	5000	84 억		148615	N	N	0	N	00	N
53	20230919	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129200	-600	5	-0.46	36058500	280	69.14	129800	130000	128100	168700	90900	129800	128780.36	8.79	0	143	131400	130600	129700	128900	128000	130150	128450	85	38900	5000	93450	100	1	1690000	2183	5.30	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.39	124600	20230726	3.69	162300	-20.39	20230307	124600	3.69	20230726	162300	-20.39	20230307	124600	3.69	20230726	0.98	N	001130	5000	84 억		148615	N	N	0	N	00	N
54	20230919	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	-300	5	-0.23	32439500	252	62.22	129800	130000	128100	168700	90900	129800	128728.17	8.79	0	128	131400	130600	129700	128900	128000	130150	128450	85	38900	5000	93450	100	1	1690000	2189	5.32	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.21	124600	20230726	3.93	162300	-20.21	20230307	124600	3.93	20230726	162300	-20.21	20230307	124600	3.93	20230726	0.98	N	001130	5000	84 억		148615	N	N	0	N	00	N
55	20230919	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129400	-400	5	-0.31	28687800	223	55.06	129800	130000	128100	168700	90900	129800	128644.84	8.79	0	124	131400	130600	129700	128900	128000	130150	128450	85	38900	5000	93450	100	1	1690000	2187	5.31	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.27	124600	20230726	3.85	162300	-20.27	20230307	124600	3.85	20230726	162300	-20.27	20230307	124600	3.85	20230726	0.98	N	001130	5000	84 억		148615	N	N	0	N	00	N
56	20230919	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	-200	5	-0.15	24956500	194	47.90	129800	130000	128100	168700	90900	129800	128641.75	8.79	0	115	131400	130600	129700	128900	128000	130150	128450	85	38900	5000	93450	100	1	1690000	2190	5.32	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.15	124600	20230726	4.01	162300	-20.15	20230307	124600	4.01	20230726	162300	-20.15	20230307	124600	4.01	20230726	0.98	N	001130	5000	84 억		148615	N	N	0	N	00	N
57	20230919	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	0	3	0.00	1298000	10	2.47	129800	129800	129800	168700	90900	129800	129800.00	8.79	0	-5	131400	130600	129700	128900	128000	130150	128450	85	38900	5000	93450	100	1	1690000	2194	5.33	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.02	124600	20230726	4.17	162300	-20.02	20230307	124600	4.17	20230726	162300	-20.02	20230307	124600	4.17	20230726	0.98	N	001130	5000	84 억		148615	N	N	0	N	00	N
58	20230918	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	-700	5	-0.54	52429300	405	27.87	130500	130500	128800	169600	91400	130500	129455.06	8.79	0	42	131900	131200	129800	129100	127700	131550	129450	85	39100	5000	93960	100	1	1690000	2194	5.33	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.02	124600	20230726	4.17	162300	-20.02	20230307	124600	4.17	20230726	162300	-20.02	20230307	124600	4.17	20230726	0.98	N	001130	5000	84 억		148597	N	N	2	N	00	N
59	20230918	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	129000	-1500	5	-1.15	50095600	387	26.63	130500	130500	128800	169600	91400	130500	129445.99	8.79	0	43	131900	131200	129800	129100	127700	131550	129450	85	39100	5000	93960	100	1	1690000	2180	5.30	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	0.98	N	001130	5000	84 억		148597	N	N	2	N	00	N
60	20230918	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129400	-1100	5	-0.84	33962300	262	18.03	130500	130500	129200	169600	91400	130500	129627.10	8.79	0	-14	131900	131200	129800	129100	127700	131550	129450	85	39100	5000	93960	100	1	1690000	2187	5.31	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.27	124600	20230726	3.85	162300	-20.27	20230307	124600	3.85	20230726	162300	-20.27	20230307	124600	3.85	20230726	0.98	N	001130	5000	84 억		148597	N	N	2	N	00	N
61	20230918	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	-400	5	-0.31	19463200	150	10.32	130500	130500	129200	169600	91400	130500	129754.67	8.79	0	-24	131900	131200	129800	129100	127700	131550	129450	85	39100	5000	93960	100	1	1690000	2199	5.34	0.24	12	0.01	24357.00	545220.00	162300	20230307	-19.84	124600	20230726	4.41	162300	-19.84	20230307	124600	4.41	20230726	162300	-19.84	20230307	124600	4.41	20230726	0.98	N	001130	5000	84 억		148597	N	N	2	N	00	N
62	20230918	120112	57	100.00	KOSPI		음식료품	N	N	N	N		N	129700	-800	5	-0.61	11016900	85	5.85	130500	130500	129200	169600	91400	130500	129610.59	8.79	0	9	131900	131200	129800	129100	127700	131550	129450	85	39100	5000	93960	100	1	1690000	2192	5.32	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.09	124600	20230726	4.09	162300	-20.09	20230307	124600	4.09	20230726	162300	-20.09	20230307	124600	4.09	20230726	0.98	N	001130	5000	84 억		148597	N	N	2	N	00	N
63	20230918	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	-1000	5	-0.77	7906900	61	4.20	130500	130500	129200	169600	91400	130500	129621.31	8.79	0	4	131900	131200	129800	129100	127700	131550	129450	85	39100	5000	93960	100	1	1690000	2189	5.32	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.21	124600	20230726	3.93	162300	-20.21	20230307	124600	3.93	20230726	162300	-20.21	20230307	124600	3.93	20230726	0.98	N	001130	5000	84 억		148597	N	N	2	N	00	N
64	20230918	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	-700	5	-0.54	5575000	43	2.96	130500	130500	129200	169600	91400	130500	129651.16	8.79	0	5	131900	131200	129800	129100	127700	131550	129450	85	39100	5000	93960	100	1	1690000	2194	5.33	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.02	124600	20230726	4.17	162300	-20.02	20230307	124600	4.17	20230726	162300	-20.02	20230307	124600	4.17	20230726	0.98	N	001130	5000	84 억		148597	N	N	2	N	00	N
65	20230918	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130500	0	3	0.00	261000	2	0.14	130500	130500	130500	169600	91400	130500	130500.00	8.79	0	0	131900	131200	129800	129100	127700	131550	129450	85	39100	5000	93960	100	1	1690000	2205	5.36	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.59	124600	20230726	4.74	162300	-19.59	20230307	124600	4.74	20230726	162300	-19.59	20230307	124600	4.74	20230726	0.98	N	001130	5000	84 억		148597	N	N	2	N	00	N
66	20230915	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	130500	2100	2	1.64	188275200	1453	192.71	128400	130500	128400	166900	89900	128400	129576.88	8.75	0	786	129466	128932	128466	127932	127466	128700	127700	85	38500	5000	92440	100	1	1690000	2205	5.36	0.24	12	0.09	24357.00	545220.00	162300	20230307	-19.59	124600	20230726	4.74	162300	-19.59	20230307	124600	4.74	20230726	162300	-19.59	20230307	124600	4.74	20230726	0.97	N	001130	5000	84 억		147826	N	N	2	N	00	N
67	20230915	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	1200	2	0.93	129773800	1004	133.16	128400	129900	128400	166900	89900	128400	129256.77	8.75	0	402	129466	128932	128466	127932	127466	128700	127700	85	38500	5000	92440	100	1	1690000	2190	5.32	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.15	124600	20230726	4.01	162300	-20.15	20230307	124600	4.01	20230726	162300	-20.15	20230307	124600	4.01	20230726	0.97	N	001130	5000	84 억		147826	N	N	3	N	00	N
68	20230915	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129100	700	2	0.55	70783600	548	72.68	128400	129500	128400	166900	89900	128400	129167.15	8.75	0	189	129466	128932	128466	127932	127466	128700	127700	85	38500	5000	92440	100	1	1690000	2182	5.30	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.46	124600	20230726	3.61	162300	-20.46	20230307	124600	3.61	20230726	162300	-20.46	20230307	124600	3.61	20230726	0.97	N	001130	5000	84 억		147826	N	N	3	N	00	N
69	20230915	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	129200	800	2	0.62	47502400	368	48.81	128400	129500	128400	166900	89900	128400	129082.61	8.75	0	122	129466	128932	128466	127932	127466	128700	127700	85	38500	5000	92440	100	1	1690000	2183	5.30	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.39	124600	20230726	3.69	162300	-20.39	20230307	124600	3.69	20230726	162300	-20.39	20230307	124600	3.69	20230726	0.97	N	001130	5000	84 억		147826	N	N	3	N	00	N
70	20230915	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	128900	500	2	0.39	37564500	291	38.59	128400	129500	128400	166900	89900	128400	129087.63	8.75	0	87	129466	128932	128466	127932	127466	128700	127700	85	38500	5000	92440	100	1	1690000	2178	5.29	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.58	124600	20230726	3.45	162300	-20.58	20230307	124600	3.45	20230726	162300	-20.58	20230307	124600	3.45	20230726	0.97	N	001130	5000	84 억		147826	N	N	3	N	00	N
71	20230915	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129400	1000	2	0.78	24893600	193	25.60	128400	129500	128400	166900	89900	128400	128982.38	8.75	0	33	129466	128932	128466	127932	127466	128700	127700	85	38500	5000	92440	100	1	1690000	2187	5.31	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.27	124600	20230726	3.85	162300	-20.27	20230307	124600	3.85	20230726	162300	-20.27	20230307	124600	3.85	20230726	0.97	N	001130	5000	84 억		147826	N	N	3	N	00	N
72	20230915	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	1100	2	0.86	18556000	144	19.10	128400	129500	128400	166900	89900	128400	128861.11	8.75	0	21	129466	128932	128466	127932	127466	128700	127700	85	38500	5000	92440	100	1	1690000	2189	5.32	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.21	124600	20230726	3.93	162300	-20.21	20230307	124600	3.93	20230726	162300	-20.21	20230307	124600	3.93	20230726	0.97	N	001130	5000	84 억		147826	N	N	3	N	00	N
73	20230915	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	128400	0	3	0.00	256800	2	0.27	128400	128400	128400	166900	89900	128400	128400.00	8.75	0	0	129466	128932	128466	127932	127466	128700	127700	85	38500	5000	92440	100	1	1690000	2170	5.27	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.89	124600	20230726	3.05	162300	-20.89	20230307	124600	3.05	20230726	162300	-20.89	20230307	124600	3.05	20230726	0.97	N	001130	5000	84 억		147826	N	N	3	N	00	N
74	20230914	160113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128400	-300	5	-0.23	96858500	754	78.54	128900	129000	128000	167300	90100	128700	128459.55	8.75	0	-51	130166	129432	128266	127532	126366	129800	127900	85	38600	5000	92660	100	1	1690000	2170	5.27	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.89	124600	20230726	3.05	162300	-20.89	20230307	124600	3.05	20230726	162300	-20.89	20230307	124600	3.05	20230726	0.98	N	001130	5000	84 억		147957	N	N	3	N	00	N
75	20230914	150112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128500	-200	5	-0.16	80193300	624	65.00	128900	129000	128000	167300	90100	128700	128514.90	8.75	0	-51	130166	129432	128266	127532	126366	129800	127900	85	38600	5000	92660	100	1	1690000	2172	5.28	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.83	124600	20230726	3.13	162300	-20.83	20230307	124600	3.13	20230726	162300	-20.83	20230307	124600	3.13	20230726	0.98	N	001130	5000	84 억		147957	N	N	0	N	00	N
76	20230914	140112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128100	-600	5	-0.47	66702700	519	54.06	128900	129000	128000	167300	90100	128700	128521.58	8.75	0	-101	130166	129432	128266	127532	126366	129800	127900	85	38600	5000	92660	100	1	1690000	2165	5.26	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.07	124600	20230726	2.81	162300	-21.07	20230307	124600	2.81	20230726	162300	-21.07	20230307	124600	2.81	20230726	0.98	N	001130	5000	84 억		147957	N	N	0	N	00	N
77	20230914	130112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128700	0	3	0.00	62470000	486	50.63	128900	129000	128000	167300	90100	128700	128539.09	8.75	0	-100	130166	129432	128266	127532	126366	129800	127900	85	38600	5000	92660	100	1	1690000	2175	5.28	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.70	124600	20230726	3.29	162300	-20.70	20230307	124600	3.29	20230726	162300	-20.70	20230307	124600	3.29	20230726	0.98	N	001130	5000	84 억		147957	N	N	0	N	00	N
78	20230914	120114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128700	0	3	0.00	33977400	264	27.50	128900	129000	128000	167300	90100	128700	128702.27	8.75	0	-100	130166	129432	128266	127532	126366	129800	127900	85	38600	5000	92660	100	1	1690000	2175	5.28	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.70	124600	20230726	3.29	162300	-20.70	20230307	124600	3.29	20230726	162300	-20.70	20230307	124600	3.29	20230726	0.98	N	001130	5000	84 억		147957	N	N	0	N	00	N
79	20230914	110113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128600	-100	5	-0.08	28575600	222	23.12	128900	129000	128000	167300	90100	128700	128718.92	8.75	0	-100	130166	129432	128266	127532	126366	129800	127900	85	38600	5000	92660	100	1	1690000	2173	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.76	124600	20230726	3.21	162300	-20.76	20230307	124600	3.21	20230726	162300	-20.76	20230307	124600	3.21	20230726	0.98	N	001130	5000	84 억		147957	N	N	0	N	00	N
80	20230914	100112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	129000	300	2	0.23	17245600	134	13.96	128900	129000	128000	167300	90100	128700	128698.51	8.75	0	-92	130166	129432	128266	127532	126366	129800	127900	85	38600	5000	92660	100	1	1690000	2180	5.30	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.52	124600	20230726	3.53	162300	-20.52	20230307	124600	3.53	20230726	162300	-20.52	20230307	124600	3.53	20230726	0.98	N	001130	5000	84 억		147957	N	N	0	N	00	N
81	20230914	090112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128700	0	3	0.00	11969600	93	9.69	128900	128900	128700	167300	90100	128700	128705.38	8.75	0	-92	130166	129432	128266	127532	126366	129800	127900	85	38600	5000	92660	100	1	1690000	2175	5.28	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.70	124600	20230726	3.29	162300	-20.70	20230307	124600	3.29	20230726	162300	-20.70	20230307	124600	3.29	20230726	0.98	N	001130	5000	84 억		147957	N	N	0	N	00	N
82	20230913	160114	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128700	1400	2	1.10	123032800	960	81.01	127100	129000	127100	165400	89200	127300	128158.60	8.75	0	160	128966	128132	127666	126832	126366	128550	127250	85	38100	5000	91650	100	1	1690000	2175	5.28	0.24	12	0.06	24357.00	545220.00	162300	20230307	-20.70	124600	20230726	3.29	162300	-20.70	20230307	124600	3.29	20230726	162300	-20.70	20230307	124600	3.29	20230726	0.99	N	001130	5000	84 억		147800	N	N	0	N	00	N
83	20230913	150112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128600	1300	2	1.02	117902900	920	77.64	127100	129000	127100	165400	89200	127300	128155.33	8.75	0	161	128966	128132	127666	126832	126366	128550	127250	85	38100	5000	91650	100	1	1690000	2173	5.28	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.76	124600	20230726	3.21	162300	-20.76	20230307	124600	3.21	20230726	162300	-20.76	20230307	124600	3.21	20230726	0.99	N	001130	5000	84 억		147800	N	N	0	N	00	N
84	20230913	140113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128500	1200	2	0.94	104559000	816	68.86	127100	129000	127100	165400	89200	127300	128136.03	8.75	0	113	128966	128132	127666	126832	126366	128550	127250	85	38100	5000	91650	100	1	1690000	2172	5.28	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.83	124600	20230726	3.13	162300	-20.83	20230307	124600	3.13	20230726	162300	-20.83	20230307	124600	3.13	20230726	0.99	N	001130	5000	84 억		147800	N	N	0	N	00	N
85	20230913	130113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128800	1500	2	1.18	86597600	676	57.05	127100	129000	127100	165400	89200	127300	128102.96	8.75	0	105	128966	128132	127666	126832	126366	128550	127250	85	38100	5000	91650	100	1	1690000	2177	5.29	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.64	124600	20230726	3.37	162300	-20.64	20230307	124600	3.37	20230726	162300	-20.64	20230307	124600	3.37	20230726	0.99	N	001130	5000	84 억		147800	N	N	0	N	00	N
86	20230913	120113	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	128200	900	2	0.71	33316700	261	22.03	127100	128200	127100	165400	89200	127300	127650.19	8.75	0	-4	128966	128132	127666	126832	126366	128550	127250	85	38100	5000	91650	100	1	1690000	2167	5.26	0.24	12	0.02	24357.00	545220.00	162300	20230307	-21.01	124600	20230726	2.89	162300	-21.01	20230307	124600	2.89	20230726	162300	-21.01	20230307	124600	2.89	20230726	0.99	N	001130	5000	84 억		147800	N	N	0	N	00	N
87	20230913	110112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127900	600	2	0.47	18094400	142	11.98	127100	128200	127100	165400	89200	127300	127425.35	8.75	0	-21	128966	128132	127666	126832	126366	128550	127250	85	38100	5000	91650	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	124600	20230726	2.65	162300	-21.20	20230307	124600	2.65	20230726	162300	-21.20	20230307	124600	2.65	20230726	0.99	N	001130	5000	84 억		147800	N	N	0	N	00	N
88	20230913	100112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127200	-100	5	-0.08	11062000	87	7.34	127100	127400	127100	165400	89200	127300	127149.43	8.75	0	5	128966	128132	127666	126832	126366	128550	127250	85	38100	5000	91650	100	1	1690000	2150	5.22	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.63	124600	20230726	2.09	162300	-21.63	20230307	124600	2.09	20230726	162300	-21.63	20230307	124600	2.09	20230726	0.99	N	001130	5000	84 억		147800	N	N	0	N	00	N
89	20230913	090112	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	127100	-200	5	-0.16	1779400	14	1.18	127100	127100	127100	165400	89200	127300	127100.00	8.75	0	0	128966	128132	127666	126832	126366	128550	127250	85	38100	5000	91650	100	1	1690000	2148	5.22	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.69	124600	20230726	2.01	162300	-21.69	20230307	124600	2.01	20230726	162300	-21.69	20230307	124600	2.01	20230726	0.99	N	001130	5000	84 억		147800	N	N	0	N	00	N
90	20230912	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127300	-100	5	-0.08	151121100	1185	231.90	127200	128500	127200	165600	89200	127400	127528.35	8.75	0	-74	128666	128032	127566	126932	126466	127800	126700	85	38200	5000	91720	100	1	1690000	2151	5.23	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.57	124600	20230726	2.17	162300	-21.57	20230307	124600	2.17	20230726	162300	-21.57	20230307	124600	2.17	20230726	0.99	N	001130	5000	84 억		147942	N	N	1	N	00	N
91	20230912	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127400	0	3	0.00	141180200	1107	216.63	127200	128500	127200	165600	89200	127400	127534.06	8.75	0	-74	128666	128032	127566	126932	126466	127800	126700	85	38200	5000	91720	100	1	1690000	2153	5.23	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.50	124600	20230726	2.25	162300	-21.50	20230307	124600	2.25	20230726	162300	-21.50	20230307	124600	2.25	20230726	0.99	N	001130	5000	84 억		147942	N	N	1	N	00	N
92	20230912	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	127600	200	2	0.16	97680000	766	149.90	127200	128500	127200	165600	89200	127400	127519.58	8.75	0	-149	128666	128032	127566	126932	126466	127800	126700	85	38200	5000	91720	100	1	1690000	2156	5.24	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.38	124600	20230726	2.41	162300	-21.38	20230307	124600	2.41	20230726	162300	-21.38	20230307	124600	2.41	20230726	0.99	N	001130	5000	84 억		147942	N	N	1	N	00	N
93	20230912	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127600	200	2	0.16	77406900	607	118.79	127200	128500	127200	165600	89200	127400	127523.72	8.75	0	-123	128666	128032	127566	126932	126466	127800	126700	85	38200	5000	91720	100	1	1690000	2156	5.24	0.23	12	0.04	24357.00	545220.00	162300	20230307	-21.38	124600	20230726	2.41	162300	-21.38	20230307	124600	2.41	20230726	162300	-21.38	20230307	124600	2.41	20230726	0.99	N	001130	5000	84 억		147942	N	N	1	N	00	N
94	20230912	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	127700	300	2	0.24	45643500	358	70.06	127200	128500	127200	165600	89200	127400	127495.81	8.75	0	-69	128666	128032	127566	126932	126466	127800	126700	85	38200	5000	91720	100	1	1690000	2158	5.24	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.32	124600	20230726	2.49	162300	-21.32	20230307	124600	2.49	20230726	162300	-21.32	20230307	124600	2.49	20230726	0.99	N	001130	5000	84 억		147942	N	N	1	N	00	N
95	20230912	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127300	-100	5	-0.08	21411400	168	32.88	127200	128500	127200	165600	89200	127400	127448.81	8.75	0	-56	128666	128032	127566	126932	126466	127800	126700	85	38200	5000	91720	100	1	1690000	2151	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.57	124600	20230726	2.17	162300	-21.57	20230307	124600	2.17	20230726	162300	-21.57	20230307	124600	2.17	20230726	0.99	N	001130	5000	84 억		147942	N	N	1	N	00	N
96	20230912	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127500	100	2	0.08	12236300	96	18.79	127200	128500	127200	165600	89200	127400	127461.46	8.75	0	-5	128666	128032	127566	126932	126466	127800	126700	85	38200	5000	91720	100	1	1690000	2155	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.44	124600	20230726	2.33	162300	-21.44	20230307	124600	2.33	20230726	162300	-21.44	20230307	124600	2.33	20230726	0.99	N	001130	5000	84 억		147942	N	N	1	N	00	N
97	20230912	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127200	-200	5	-0.16	1908000	15	2.94	127200	127200	127200	165600	89200	127400	127200.00	8.75	0	0	128666	128032	127566	126932	126466	127800	126700	85	38200	5000	91720	100	1	1690000	2150	5.22	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.63	124600	20230726	2.09	162300	-21.63	20230307	124600	2.09	20230726	162300	-21.63	20230307	124600	2.09	20230726	0.99	N	001130	5000	84 억		147942	N	N	1	N	00	N
98	20230911	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127400	-700	5	-0.55	65080800	510	103.66	128100	128200	127100	166500	89700	128100	127613.60	8.75	0	13	129300	128700	127700	127100	126100	129000	127400	85	38400	5000	92230	100	1	1690000	2153	5.23	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.50	124600	20230726	2.25	162300	-21.50	20230307	124600	2.25	20230726	162300	-21.50	20230307	124600	2.25	20230726	0.99	N	001130	5000	84 억		147946	N	N	1	N	00	N
99	20230911	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127600	-500	5	-0.39	55520100	435	88.41	128100	128200	127100	166500	89700	128100	127632.41	8.75	0	8	129300	128700	127700	127100	126100	129000	127400	85	38400	5000	92230	100	1	1690000	2156	5.24	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.38	124600	20230726	2.41	162300	-21.38	20230307	124600	2.41	20230726	162300	-21.38	20230307	124600	2.41	20230726	0.99	N	001130	5000	84 억		147946	N	N	0	N	00	N
100	20230911	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127600	-500	5	-0.39	47478600	372	75.61	128100	128200	127100	166500	89700	128100	127630.65	8.75	0	10	129300	128700	127700	127100	126100	129000	127400	85	38400	5000	92230	100	1	1690000	2156	5.24	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.38	124600	20230726	2.41	162300	-21.38	20230307	124600	2.41	20230726	162300	-21.38	20230307	124600	2.41	20230726	0.99	N	001130	5000	84 억		147946	N	N	0	N	00	N
101	20230911	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127800	-300	5	-0.23	36492400	286	58.13	128100	128200	127100	166500	89700	128100	127595.80	8.75	0	24	129300	128700	127700	127100	126100	129000	127400	85	38400	5000	92230	100	1	1690000	2160	5.25	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.26	124600	20230726	2.57	162300	-21.26	20230307	124600	2.57	20230726	162300	-21.26	20230307	124600	2.57	20230726	0.99	N	001130	5000	84 억		147946	N	N	0	N	00	N
102	20230911	120112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127900	-200	5	-0.16	17592000	138	28.05	128100	128100	127100	166500	89700	128100	127478.26	8.75	0	-23	129300	128700	127700	127100	126100	129000	127400	85	38400	5000	92230	100	1	1690000	2162	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.20	124600	20230726	2.65	162300	-21.20	20230307	124600	2.65	20230726	162300	-21.20	20230307	124600	2.65	20230726	0.99	N	001130	5000	84 억		147946	N	N	0	N	00	N
103	20230911	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	127800	-300	5	-0.23	16952600	133	27.03	128100	128100	127100	166500	89700	128100	127463.16	8.75	0	-22	129300	128700	127700	127100	126100	129000	127400	85	38400	5000	92230	100	1	1690000	2160	5.25	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.26	124600	20230726	2.57	162300	-21.26	20230307	124600	2.57	20230726	162300	-21.26	20230307	124600	2.57	20230726	0.99	N	001130	5000	84 억		147946	N	N	0	N	00	N
104	20230911	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	128000	-100	5	-0.08	12483600	98	19.92	128100	128100	127100	166500	89700	128100	127383.67	8.75	0	-14	129300	128700	127700	127100	126100	129000	127400	85	38400	5000	92230	100	1	1690000	2163	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.13	124600	20230726	2.73	162300	-21.13	20230307	124600	2.73	20230726	162300	-21.13	20230307	124600	2.73	20230726	0.99	N	001130	5000	84 억		147946	N	N	0	N	00	N
105	20230911	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	128000	-100	5	-0.08	1024500	8	1.63	128100	128100	128000	166500	89700	128100	128062.50	8.75	0	0	129300	128700	127700	127100	126100	129000	127400	85	38400	5000	92230	100	1	1690000	2163	5.26	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.13	124600	20230726	2.73	162300	-21.13	20230307	124600	2.73	20230726	162300	-21.13	20230307	124600	2.73	20230726	0.99	N	001130	5000	84 억		147946	N	N	0	N	00	N
106	20230908	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	128100	1300	2	1.03	62647500	491	60.69	126900	128300	126700	164800	88800	126800	127590.61	8.76	0	-20	128000	127400	126800	126200	125600	127700	126500	85	38000	5000	91290	100	1	1690000	2165	5.26	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.07	124600	20230726	2.81	162300	-21.07	20230307	124600	2.81	20230726	162300	-21.07	20230307	124600	2.81	20230726	0.98	N	001130	5000	84 억		147961	N	N	0	N	00	N
107	20230908	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	128000	1200	2	0.95	58803300	461	56.98	126900	128300	126700	164800	88800	126800	127555.97	8.76	0	-34	128000	127400	126800	126200	125600	127700	126500	85	38000	5000	91290	100	1	1690000	2163	5.26	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.13	124600	20230726	2.73	162300	-21.13	20230307	124600	2.73	20230726	162300	-21.13	20230307	124600	2.73	20230726	0.98	N	001130	5000	84 억		147961	N	N	0	N	00	N
108	20230908	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127800	1000	2	0.79	51120100	401	49.57	126900	128300	126700	164800	88800	126800	127481.55	8.76	0	-70	128000	127400	126800	126200	125600	127700	126500	85	38000	5000	91290	100	1	1690000	2160	5.25	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.26	124600	20230726	2.57	162300	-21.26	20230307	124600	2.57	20230726	162300	-21.26	20230307	124600	2.57	20230726	0.98	N	001130	5000	84 억		147961	N	N	0	N	00	N
109	20230908	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127300	500	2	0.39	45629300	358	44.25	126900	128300	126700	164800	88800	126800	127456.15	8.76	0	-66	128000	127400	126800	126200	125600	127700	126500	85	38000	5000	91290	100	1	1690000	2151	5.23	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.57	124600	20230726	2.17	162300	-21.57	20230307	124600	2.17	20230726	162300	-21.57	20230307	124600	2.17	20230726	0.98	N	001130	5000	84 억		147961	N	N	0	N	00	N
110	20230908	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	127200	400	2	0.32	42826600	336	41.53	126900	128300	126700	164800	88800	126800	127460.12	8.76	0	-57	128000	127400	126800	126200	125600	127700	126500	85	38000	5000	91290	100	1	1690000	2150	5.22	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.63	124600	20230726	2.09	162300	-21.63	20230307	124600	2.09	20230726	162300	-21.63	20230307	124600	2.09	20230726	0.98	N	001130	5000	84 억		147961	N	N	0	N	00	N
111	20230908	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	128100	1300	2	1.03	26723900	210	25.96	126900	128100	126700	164800	88800	126800	127256.67	8.76	0	-25	128000	127400	126800	126200	125600	127700	126500	85	38000	5000	91290	100	1	1690000	2165	5.26	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.07	124600	20230726	2.81	162300	-21.07	20230307	124600	2.81	20230726	162300	-21.07	20230307	124600	2.81	20230726	0.98	N	001130	5000	84 억		147961	N	N	0	N	00	N
112	20230908	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	127400	600	2	0.47	15749600	124	15.33	126900	127500	126700	164800	88800	126800	127012.90	8.76	0	-8	128000	127400	126800	126200	125600	127700	126500	85	38000	5000	91290	100	1	1690000	2153	5.23	0.23	12	0.01	24357.00	545220.00	162300	20230307	-21.50	124600	20230726	2.25	162300	-21.50	20230307	124600	2.25	20230726	162300	-21.50	20230307	124600	2.25	20230726	0.98	N	001130	5000	84 억		147961	N	N	0	N	00	N
113	20230908	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	126900	100	2	0.08	2411100	19	2.35	126900	126900	126900	164800	88800	126800	126900.00	8.76	0	0	128000	127400	126800	126200	125600	127700	126500	85	38000	5000	91290	100	1	1690000	2145	5.21	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.81	124600	20230726	1.85	162300	-21.81	20230307	124600	1.85	20230726	162300	-21.81	20230307	124600	1.85	20230726	0.98	N	001130	5000	84 억		147961	N	N	0	N	00	N
114	20230907	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126800	100	2	0.08	102488000	809	31.56	126200	127400	126200	164700	88700	126700	126683.50	8.76	0	-322	128166	127432	126966	126232	125766	127200	126000	85	38000	5000	91220	100	1	1690000	2143	5.21	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.87	124600	20230726	1.77	162300	-21.87	20230307	124600	1.77	20230726	162300	-21.87	20230307	124600	1.77	20230726	0.98	N	001130	5000	84 억		148047	N	N	0	N	00	N
115	20230907	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126600	-100	5	-0.08	95393500	753	29.38	126200	127400	126200	164700	88700	126700	126684.59	8.76	0	-292	128166	127432	126966	126232	125766	127200	126000	85	38000	5000	91220	100	1	1690000	2140	5.20	0.23	12	0.04	24357.00	545220.00	162300	20230307	-22.00	124600	20230726	1.61	162300	-22.00	20230307	124600	1.61	20230726	162300	-22.00	20230307	124600	1.61	20230726	0.98	N	001130	5000	84 억		148047	N	N	0	N	00	N
116	20230907	140111	57	100.00	KOSPI		음식료품	N	N	N	N		N	126900	200	2	0.16	73346100	579	22.59	126200	127400	126200	164700	88700	126700	126677.20	8.76	0	-245	128166	127432	126966	126232	125766	127200	126000	85	38000	5000	91220	100	1	1690000	2145	5.21	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.81	124600	20230726	1.85	162300	-21.81	20230307	124600	1.85	20230726	162300	-21.81	20230307	124600	1.85	20230726	0.98	N	001130	5000	84 억		148047	N	N	0	N	00	N
117	20230907	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	0	3	0.00	68019600	537	20.95	126200	127400	126200	164700	88700	126700	126665.92	8.76	0	-216	128166	127432	126966	126232	125766	127200	126000	85	38000	5000	91220	100	1	1690000	2141	5.20	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.93	124600	20230726	1.69	162300	-21.93	20230307	124600	1.69	20230726	162300	-21.93	20230307	124600	1.69	20230726	0.98	N	001130	5000	84 억		148047	N	N	0	N	00	N
118	20230907	120112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126800	100	2	0.08	55848800	441	17.21	126200	127400	126200	164700	88700	126700	126641.27	8.76	0	-228	128166	127432	126966	126232	125766	127200	126000	85	38000	5000	91220	100	1	1690000	2143	5.21	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.87	124600	20230726	1.77	162300	-21.87	20230307	124600	1.77	20230726	162300	-21.87	20230307	124600	1.77	20230726	0.98	N	001130	5000	84 억		148047	N	N	0	N	00	N
119	20230907	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	0	3	0.00	43286400	342	13.34	126200	126800	126200	164700	88700	126700	126568.42	8.76	0	-166	128166	127432	126966	126232	125766	127200	126000	85	38000	5000	91220	100	1	1690000	2141	5.20	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.93	124600	20230726	1.69	162300	-21.93	20230307	124600	1.69	20230726	162300	-21.93	20230307	124600	1.69	20230726	0.98	N	001130	5000	84 억		148047	N	N	0	N	00	N
120	20230907	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126600	-100	5	-0.08	30363600	240	9.36	126200	126800	126200	164700	88700	126700	126515.00	8.76	0	-108	128166	127432	126966	126232	125766	127200	126000	85	38000	5000	91220	100	1	1690000	2140	5.20	0.23	12	0.01	24357.00	545220.00	162300	20230307	-22.00	124600	20230726	1.61	162300	-22.00	20230307	124600	1.61	20230726	162300	-22.00	20230307	124600	1.61	20230726	0.98	N	001130	5000	84 억		148047	N	N	0	N	00	N
121	20230907	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126200	-500	5	-0.39	9465000	75	2.93	126200	126200	126200	164700	88700	126700	126200.00	8.76	0	0	128166	127432	126966	126232	125766	127200	126000	85	38000	5000	91220	100	1	1690000	2133	5.18	0.23	12	0.00	24357.00	545220.00	162300	20230307	-22.24	124600	20230726	1.28	162300	-22.24	20230307	124600	1.28	20230726	162300	-22.24	20230307	124600	1.28	20230726	0.98	N	001130	5000	84 억		148047	N	N	0	N	00	N
122	20230906	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	-600	5	-0.47	325209400	2561	84.30	127200	127700	126500	165400	89200	127300	126985.32	8.78	0	-1221	131966	129632	128166	125832	124366	128900	125100	85	38100	5000	91650	100	1	1690000	2141	5.20	0.23	12	0.15	24357.00	545220.00	162300	20230307	-21.93	124600	20230726	1.69	162300	-21.93	20230307	124600	1.69	20230726	162300	-21.93	20230307	124600	1.69	20230726	0.98	N	001130	5000	84 억		148444	N	N	3	N	00	N
123	20230906	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	126800	-500	5	-0.39	315953300	2488	81.90	127200	127700	126500	165400	89200	127300	126990.88	8.78	0	-1229	131966	129632	128166	125832	124366	128900	125100	85	38100	5000	91650	100	1	1690000	2143	5.21	0.23	12	0.15	24357.00	545220.00	162300	20230307	-21.87	124600	20230726	1.77	162300	-21.87	20230307	124600	1.77	20230726	162300	-21.87	20230307	124600	1.77	20230726	0.98	N	001130	5000	84 억		148444	N	N	3	N	00	N
124	20230906	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	-600	5	-0.47	278802000	2195	72.25	127200	127700	126500	165400	89200	127300	127016.86	8.78	0	-1161	131966	129632	128166	125832	124366	128900	125100	85	38100	5000	91650	100	1	1690000	2141	5.20	0.23	12	0.13	24357.00	545220.00	162300	20230307	-21.93	124600	20230726	1.69	162300	-21.93	20230307	124600	1.69	20230726	162300	-21.93	20230307	124600	1.69	20230726	0.98	N	001130	5000	84 억		148444	N	N	3	N	00	N
125	20230906	130113	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	-600	5	-0.47	252961600	1991	65.54	127200	127700	126500	165400	89200	127300	127052.54	8.78	0	-986	131966	129632	128166	125832	124366	128900	125100	85	38100	5000	91650	100	1	1690000	2141	5.20	0.23	12	0.12	24357.00	545220.00	162300	20230307	-21.93	124600	20230726	1.69	162300	-21.93	20230307	124600	1.69	20230726	162300	-21.93	20230307	124600	1.69	20230726	0.98	N	001130	5000	84 억		148444	N	N	3	N	00	N
126	20230906	120112	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	-600	5	-0.47	120959600	952	31.34	127200	127700	126700	165400	89200	127300	127058.40	8.78	0	-745	131966	129632	128166	125832	124366	128900	125100	85	38100	5000	91650	100	1	1690000	2141	5.20	0.23	12	0.06	24357.00	545220.00	162300	20230307	-21.93	124600	20230726	1.69	162300	-21.93	20230307	124600	1.69	20230726	162300	-21.93	20230307	124600	1.69	20230726	0.98	N	001130	5000	84 억		148444	N	N	3	N	00	N
127	20230906	110112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127200	-100	5	-0.08	67637200	532	17.51	127200	127700	127000	165400	89200	127300	127137.59	8.78	0	-432	131966	129632	128166	125832	124366	128900	125100	85	38100	5000	91650	100	1	1690000	2150	5.22	0.23	12	0.03	24357.00	545220.00	162300	20230307	-21.63	124600	20230726	2.09	162300	-21.63	20230307	124600	2.09	20230726	162300	-21.63	20230307	124600	2.09	20230726	0.98	N	001130	5000	84 억		148444	N	N	3	N	00	N
128	20230906	100112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127100	-200	5	-0.16	37902500	298	9.81	127200	127700	127000	165400	89200	127300	127189.60	8.78	0	-230	131966	129632	128166	125832	124366	128900	125100	85	38100	5000	91650	100	1	1690000	2148	5.22	0.23	12	0.02	24357.00	545220.00	162300	20230307	-21.69	124600	20230726	2.01	162300	-21.69	20230307	124600	2.01	20230726	162300	-21.69	20230307	124600	2.01	20230726	0.98	N	001130	5000	84 억		148444	N	N	3	N	00	N
129	20230906	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127100	-200	5	-0.16	1780100	14	0.46	127200	127200	127100	165400	89200	127300	127150.00	8.78	0	-7	131966	129632	128166	125832	124366	128900	125100	85	38100	5000	91650	100	1	1690000	2148	5.22	0.23	12	0.00	24357.00	545220.00	162300	20230307	-21.69	124600	20230726	2.01	162300	-21.69	20230307	124600	2.01	20230726	162300	-21.69	20230307	124600	2.01	20230726	0.98	N	001130	5000	84 억		148444	N	N	3	N	00	N
130	20230905	160112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127300	-2300	5	-1.77	387284900	3038	482.99	129600	130500	126700	168400	90800	129600	127480.22	8.80	0	-1020	131400	130500	129500	128600	127600	130000	128100	85	38800	5000	93310	100	1	1690000	2151	5.23	0.23	12	0.18	24357.00	545220.00	162300	20230307	-21.57	124600	20230726	2.17	162300	-21.57	20230307	124600	2.17	20230726	162300	-21.57	20230307	124600	2.17	20230726	0.97	N	001130	5000	84 억		148638	N	N	3	N	00	N
131	20230905	150112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127100	-2500	5	-1.93	377999000	2965	471.38	129600	130500	126700	168400	90800	129600	127487.02	8.80	0	-985	131400	130500	129500	128600	127600	130000	128100	85	38800	5000	93310	100	1	1690000	2148	5.22	0.23	12	0.18	24357.00	545220.00	162300	20230307	-21.69	124600	20230726	2.01	162300	-21.69	20230307	124600	2.01	20230726	162300	-21.69	20230307	124600	2.01	20230726	0.97	N	001130	5000	84 억		148638	N	N	2	N	00	N
132	20230905	140112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127100	-2500	5	-1.93	202234700	1581	251.35	129600	130500	127000	168400	90800	129600	127915.69	8.80	0	-852	131400	130500	129500	128600	127600	130000	128100	85	38800	5000	93310	100	1	1690000	2148	5.22	0.23	12	0.09	24357.00	545220.00	162300	20230307	-21.69	124600	20230726	2.01	162300	-21.69	20230307	124600	2.01	20230726	162300	-21.69	20230307	124600	2.01	20230726	0.97	N	001130	5000	84 억		148638	N	N	2	N	00	N
133	20230905	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	127100	-2500	5	-1.93	153907900	1201	190.94	129600	130500	127000	168400	90800	129600	128149.79	8.80	0	-636	131400	130500	129500	128600	127600	130000	128100	85	38800	5000	93310	100	1	1690000	2148	5.22	0.23	12	0.07	24357.00	545220.00	162300	20230307	-21.69	124600	20230726	2.01	162300	-21.69	20230307	124600	2.01	20230726	162300	-21.69	20230307	124600	2.01	20230726	0.97	N	001130	5000	84 억		148638	N	N	2	N	00	N
134	20230905	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	127500	-2100	5	-1.62	109625300	853	135.61	129600	130500	127100	168400	90800	129600	128517.35	8.80	0	-409	131400	130500	129500	128600	127600	130000	128100	85	38800	5000	93310	100	1	1690000	2155	5.23	0.23	12	0.05	24357.00	545220.00	162300	20230307	-21.44	124600	20230726	2.33	162300	-21.44	20230307	124600	2.33	20230726	162300	-21.44	20230307	124600	2.33	20230726	0.97	N	001130	5000	84 억		148638	N	N	2	N	00	N
135	20230905	110111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129400	-200	5	-0.15	23051900	178	28.30	129600	130500	129200	168400	90800	129600	129505.06	8.80	0	-23	131400	130500	129500	128600	127600	130000	128100	85	38800	5000	93310	100	1	1690000	2187	5.31	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.27	124600	20230726	3.85	162300	-20.27	20230307	124600	3.85	20230726	162300	-20.27	20230307	124600	3.85	20230726	0.97	N	001130	5000	84 억		148638	N	N	2	N	00	N
136	20230905	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129900	300	2	0.23	9721700	75	11.92	129600	130500	129400	168400	90800	129600	129622.67	8.80	0	-25	131400	130500	129500	128600	127600	130000	128100	85	38800	5000	93310	100	1	1690000	2195	5.33	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.96	124600	20230726	4.25	162300	-19.96	20230307	124600	4.25	20230726	162300	-19.96	20230307	124600	4.25	20230726	0.97	N	001130	5000	84 억		148638	N	N	2	N	00	N
137	20230905	090111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	0	3	0.00	1814400	14	2.23	129600	129600	129600	168400	90800	129600	129600.00	8.80	0	0	131400	130500	129500	128600	127600	130000	128100	85	38800	5000	93310	100	1	1690000	2190	5.32	0.24	12	0.00	24357.00	545220.00	162300	20230307	-20.15	124600	20230726	4.01	162300	-20.15	20230307	124600	4.01	20230726	162300	-20.15	20230307	124600	4.01	20230726	0.97	N	001130	5000	84 억		148638	N	N	2	N	00	N
138	20230904	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	-2300	5	-1.74	80694100	623	62.61	130400	130400	128500	171400	92400	131900	129525.04	8.80	0	-35	133700	132800	131000	130100	128300	133250	130550	85	39500	5000	94960	100	1	1690000	2190	5.32	0.24	12	0.04	24357.00	545220.00	162300	20230307	-20.15	124600	20230726	4.01	162300	-20.15	20230307	124600	4.01	20230726	162300	-20.15	20230307	124600	4.01	20230726	0.97	N	001130	5000	84 억		148692	N	N	2	N	00	N
139	20230904	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	-2100	5	-1.59	75764000	585	58.79	130400	130400	128500	171400	92400	131900	129511.11	8.80	0	-37	133700	132800	131000	130100	128300	133250	130550	85	39500	5000	94960	100	1	1690000	2194	5.33	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.02	124600	20230726	4.17	162300	-20.02	20230307	124600	4.17	20230726	162300	-20.02	20230307	124600	4.17	20230726	0.97	N	001130	5000	84 억		148692	N	N	1	N	00	N
140	20230904	140111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129700	-2200	5	-1.67	63697000	492	49.45	130400	130400	128500	171400	92400	131900	129465.45	8.80	0	-27	133700	132800	131000	130100	128300	133250	130550	85	39500	5000	94960	100	1	1690000	2192	5.32	0.24	12	0.03	24357.00	545220.00	162300	20230307	-20.09	124600	20230726	4.09	162300	-20.09	20230307	124600	4.09	20230726	162300	-20.09	20230307	124600	4.09	20230726	0.97	N	001130	5000	84 억		148692	N	N	1	N	00	N
141	20230904	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	-1900	5	-1.44	47103700	364	36.58	130400	130400	128500	171400	92400	131900	129405.77	8.80	0	-4	133700	132800	131000	130100	128300	133250	130550	85	39500	5000	94960	100	1	1690000	2197	5.34	0.24	12	0.02	24357.00	545220.00	162300	20230307	-19.90	124600	20230726	4.33	162300	-19.90	20230307	124600	4.33	20230726	162300	-19.90	20230307	124600	4.33	20230726	0.97	N	001130	5000	84 억		148692	N	N	1	N	00	N
142	20230904	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	-1900	5	-1.44	45544300	352	35.38	130400	130400	128500	171400	92400	131900	129387.22	8.80	0	7	133700	132800	131000	130100	128300	133250	130550	85	39500	5000	94960	100	1	1690000	2197	5.34	0.24	12	0.02	24357.00	545220.00	162300	20230307	-19.90	124600	20230726	4.33	162300	-19.90	20230307	124600	4.33	20230726	162300	-19.90	20230307	124600	4.33	20230726	0.97	N	001130	5000	84 억		148692	N	N	1	N	00	N
143	20230904	110110	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	-2300	5	-1.74	36723000	284	28.54	130400	130400	128500	171400	92400	131900	129306.34	8.80	0	16	133700	132800	131000	130100	128300	133250	130550	85	39500	5000	94960	100	1	1690000	2190	5.32	0.24	12	0.02	24357.00	545220.00	162300	20230307	-20.15	124600	20230726	4.01	162300	-20.15	20230307	124600	4.01	20230726	162300	-20.15	20230307	124600	4.01	20230726	0.97	N	001130	5000	84 억		148692	N	N	1	N	00	N
144	20230904	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	-2100	5	-1.59	32449300	251	25.23	130400	130400	128500	171400	92400	131900	129280.08	8.80	0	36	133700	132800	131000	130100	128300	133250	130550	85	39500	5000	94960	100	1	1690000	2194	5.33	0.24	12	0.01	24357.00	545220.00	162300	20230307	-20.02	124600	20230726	4.17	162300	-20.02	20230307	124600	4.17	20230726	162300	-20.02	20230307	124600	4.17	20230726	0.97	N	001130	5000	84 억		148692	N	N	1	N	00	N
145	20230904	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	131900	0	3	0.00	0	0	0.00	0	0	0	171400	92400	131900	0.00	8.80	0	0	133700	132800	131000	130100	128300	133250	130550	85	39500	5000	94960	100	1	1690000	2229	5.42	0.24	12	0.00	24357.00	545220.00	162300	20230307	-18.73	124600	20230726	5.86	162300	-18.73	20230307	124600	5.86	20230726	162300	-18.73	20230307	124600	5.86	20230726	0.97	N	001130	5000	84 억		148692	N	N	1	N	00	N
146	20230901	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	131900	900	2	0.69	129524100	995	132.67	131000	131900	129200	170300	91700	131000	130174.97	8.81	0	-153	132733	131866	130933	130066	129133	131400	129600	85	39300	5000	94320	100	1	1690000	2229	5.42	0.24	12	0.06	24357.00	545220.00	162300	20230307	-18.73	124600	20230726	5.86	162300	-18.73	20230307	124600	5.86	20230726	162300	-18.73	20230307	124600	5.86	20230726	1.03	N	001130	5000	84 억		148871	N	N	1	N	00	N
147	20230901	150111	57	100.00	KOSPI		음식료품	N	N	N	N		N	129400	-1600	5	-1.22	108575100	836	111.47	131000	131000	129200	170300	91700	131000	129874.52	8.81	0	-141	132733	131866	130933	130066	129133	131400	129600	85	39300	5000	94320	100	1	1690000	2187	5.31	0.24	12	0.05	24357.00	545220.00	162300	20230307	-20.27	124600	20230726	3.85	162300	-20.27	20230307	124600	3.85	20230726	162300	-20.27	20230307	124600	3.85	20230726	1.03	N	001130	5000	84 억		148871	N	N	0	N	00	N
148	20230901	140110	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	-900	5	-0.69	36968100	284	37.87	131000	131000	129500	170300	91700	131000	130169.37	8.81	0	-30	132733	131866	130933	130066	129133	131400	129600	85	39300	5000	94320	100	1	1690000	2199	5.34	0.24	12	0.02	24357.00	545220.00	162300	20230307	-19.84	124600	20230726	4.41	162300	-19.84	20230307	124600	4.41	20230726	162300	-19.84	20230307	124600	4.41	20230726	1.03	N	001130	5000	84 억		148871	N	N	0	N	00	N
149	20230901	130112	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	-900	5	-0.69	27076800	208	27.73	131000	131000	129500	170300	91700	131000	130176.92	8.81	0	-25	132733	131866	130933	130066	129133	131400	129600	85	39300	5000	94320	100	1	1690000	2199	5.34	0.24	12	0.01	24357.00	545220.00	162300	20230307	-19.84	124600	20230726	4.41	162300	-19.84	20230307	124600	4.41	20230726	162300	-19.84	20230307	124600	4.41	20230726	1.03	N	001130	5000	84 억		148871	N	N	0	N	00	N
150	20230901	120111	57	100.00	KOSPI		음식료품	N	N	N	N		N	130500	-500	5	-0.38	13914500	107	14.27	131000	131000	129500	170300	91700	131000	130042.06	8.81	0	-14	132733	131866	130933	130066	129133	131400	129600	85	39300	5000	94320	100	1	1690000	2205	5.36	0.24	12	0.01	24357.00	545220.00	162300	20230307	-19.59	124600	20230726	4.74	162300	-19.59	20230307	124600	4.74	20230726	162300	-19.59	20230307	124600	4.74	20230726	1.03	N	001130	5000	84 억		148871	N	N	0	N	00	N
151	20230901	110110	57	100.00	KOSPI		음식료품	N	N	N	N		N	130300	-700	5	-0.53	8959800	69	9.20	131000	131000	129500	170300	91700	131000	129852.17	8.81	0	-5	132733	131866	130933	130066	129133	131400	129600	85	39300	5000	94320	100	1	1690000	2202	5.35	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.72	124600	20230726	4.57	162300	-19.72	20230307	124600	4.57	20230726	162300	-19.72	20230307	124600	4.57	20230726	1.03	N	001130	5000	84 억		148871	N	N	0	N	00	N
152	20230901	100111	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	-600	5	-0.46	7268100	56	7.47	131000	131000	129500	170300	91700	131000	129787.50	8.81	0	-6	132733	131866	130933	130066	129133	131400	129600	85	39300	5000	94320	100	1	1690000	2204	5.35	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.65	124600	20230726	4.65	162300	-19.65	20230307	124600	4.65	20230726	162300	-19.65	20230307	124600	4.65	20230726	1.03	N	001130	5000	84 억		148871	N	N	0	N	00	N
153	20230901	090112	57	100.00	KOSPI		음식료품	N	N	N	N		N	131000	0	3	0.00	262000	2	0.27	131000	131000	131000	170300	91700	131000	131000.00	8.81	0	0	132733	131866	130933	130066	129133	131400	129600	85	39300	5000	94320	100	1	1690000	2214	5.38	0.24	12	0.00	24357.00	545220.00	162300	20230307	-19.29	124600	20230726	5.14	162300	-19.29	20230307	124600	5.14	20230726	162300	-19.29	20230307	124600	5.14	20230726	1.03	N	001130	5000	84 억		148871	N	N	0	N	00	N