KissMeData/005300/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	-1900	5	-1.44	1482378700	11331	62.37	132200	132900	130000	171400	92400	131900	130826.51	12.02	0	1254	135900	133900	132900	130900	129900	133400	130400	46	39500	500	97600	100	1	9278884	12063	7.88	0.89	12	0.12	16499.00	145622.00	163100	20231109	-20.29	122100	20231004	6.47	148400	-12.40	20240103	122200	6.38	20240307	163100	-20.29	20231109	122100	6.47	20231004	0.21	N	005300	500	46 억		1115648	N	N	5	N	00	N
3	20240930	150209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130400	-1500	5	-1.14	1270876500	9705	53.42	132200	132900	130100	171400	92400	131900	130950.70	12.02	0	1200	135900	133900	132900	130900	129900	133400	130400	46	39500	500	97600	100	1	9278884	12100	7.90	0.90	12	0.10	16499.00	145622.00	163100	20231109	-20.05	122100	20231004	6.80	148400	-12.13	20240103	122200	6.71	20240307	163100	-20.05	20231109	122100	6.80	20231004	0.21	N	005300	500	46 억		1115648	N	N	59	N	00	N
4	20240930	140209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	-1100	5	-0.83	1123373800	8576	47.21	132200	132900	130100	171400	92400	131900	130990.42	12.02	0	1401	135900	133900	132900	130900	129900	133400	130400	46	39500	500	97600	100	1	9278884	12137	7.93	0.90	12	0.09	16499.00	145622.00	163100	20231109	-19.80	122100	20231004	7.13	148400	-11.86	20240103	122200	7.04	20240307	163100	-19.80	20231109	122100	7.13	20231004	0.21	N	005300	500	46 억		1115648	N	N	59	N	00	N
5	20240930	130208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	-1100	5	-0.83	845952600	6452	35.52	132200	132900	130100	171400	92400	131900	131114.79	12.02	0	-37	135900	133900	132900	130900	129900	133400	130400	46	39500	500	97600	100	1	9278884	12137	7.93	0.90	12	0.07	16499.00	145622.00	163100	20231109	-19.80	122100	20231004	7.13	148400	-11.86	20240103	122200	7.04	20240307	163100	-19.80	20231109	122100	7.13	20231004	0.21	N	005300	500	46 억		1115648	N	N	59	N	00	N
6	20240930	120209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130500	-1400	5	-1.06	683421000	5205	28.65	132200	132900	130500	171400	92400	131900	131300.86	12.02	0	-332	135900	133900	132900	130900	129900	133400	130400	46	39500	500	97600	100	1	9278884	12109	7.91	0.90	12	0.06	16499.00	145622.00	163100	20231109	-19.99	122100	20231004	6.88	148400	-12.06	20240103	122200	6.79	20240307	163100	-19.99	20231109	122100	6.88	20231004	0.21	N	005300	500	46 억		1115648	N	N	59	N	00	N
7	20240930	110209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	-1100	5	-0.83	532957200	4054	22.32	132200	132900	130500	171400	92400	131900	131464.53	12.02	0	-353	135900	133900	132900	130900	129900	133400	130400	46	39500	500	97600	100	1	9278884	12137	7.93	0.90	12	0.04	16499.00	145622.00	163100	20231109	-19.80	122100	20231004	7.13	148400	-11.86	20240103	122200	7.04	20240307	163100	-19.80	20231109	122100	7.13	20231004	0.21	N	005300	500	46 억		1115648	N	N	59	N	00	N
8	20240930	100207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131600	-300	5	-0.23	263599600	1997	10.99	132200	132900	131300	171400	92400	131900	131997.80	12.02	0	188	135900	133900	132900	130900	129900	133400	130400	46	39500	500	97600	100	1	9278884	12211	7.98	0.90	12	0.02	16499.00	145622.00	163100	20231109	-19.31	122100	20231004	7.78	148400	-11.32	20240103	122200	7.69	20240307	163100	-19.31	20231109	122100	7.78	20231004	0.21	N	005300	500	46 억		1115648	N	N	59	N	00	N
9	20240930	090202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132300	400	2	0.30	50648800	383	2.11	132200	132900	131700	171400	92400	131900	132242.30	12.02	0	295	135900	133900	132900	130900	129900	133400	130400	46	39500	500	97600	100	1	9278884	12276	8.02	0.91	12	0.00	16499.00	145622.00	163100	20231109	-18.88	122100	20231004	8.35	148400	-10.85	20240103	122200	8.27	20240307	163100	-18.88	20231109	122100	8.35	20231004	0.21	N	005300	500	46 억		1115648	N	N	59	N	00	N
10	20240927	160208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131900	-2500	5	-1.86	2413093800	18165	155.19	134900	134900	131900	174700	94100	134400	132846.43	12.00	0	699	136400	135400	134000	133000	131600	135900	133500	46	40300	500	99450	100	1	9278884	12239	7.99	0.91	12	0.20	16499.00	145622.00	163100	20231109	-19.13	122100	20231004	8.03	148400	-11.12	20240103	122200	7.94	20240307	163100	-19.13	20231109	122100	8.03	20231004	0.21	N	005300	500	46 억		1113304	N	N	59	N	00	N
11	20240927	150209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132100	-2300	5	-1.71	2148684300	16162	138.08	134900	134900	132000	174700	94100	134400	132946.68	12.00	0	764	136400	135400	134000	133000	131600	135900	133500	46	40300	500	99450	100	1	9278884	12257	8.01	0.91	12	0.17	16499.00	145622.00	163100	20231109	-19.01	122100	20231004	8.19	148400	-10.98	20240103	122200	8.10	20240307	163100	-19.01	20231109	122100	8.19	20231004	0.21	N	005300	500	46 억		1113304	N	N	59	N	00	N
12	20240927	140210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132700	-1700	5	-1.26	1451389000	10893	93.06	134900	134900	132600	174700	94100	134400	133240.52	12.00	0	926	136400	135400	134000	133000	131600	135900	133500	46	40300	500	99450	100	1	9278884	12313	8.04	0.91	12	0.12	16499.00	145622.00	163100	20231109	-18.64	122100	20231004	8.68	148400	-10.58	20240103	122200	8.59	20240307	163100	-18.64	20231109	122100	8.68	20231004	0.21	N	005300	500	46 억		1113304	N	N	59	N	00	N
13	20240927	130209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132700	-1700	5	-1.26	1037784500	7784	66.50	134900	134900	132700	174700	94100	134400	133322.78	12.00	0	-47	136400	135400	134000	133000	131600	135900	133500	46	40300	500	99450	100	1	9278884	12313	8.04	0.91	12	0.08	16499.00	145622.00	163100	20231109	-18.64	122100	20231004	8.68	148400	-10.58	20240103	122200	8.59	20240307	163100	-18.64	20231109	122100	8.68	20231004	0.21	N	005300	500	46 억		1113304	N	N	59	N	00	N
14	20240927	120207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133100	-1300	5	-0.97	852580300	6390	54.59	134900	134900	133100	174700	94100	134400	133424.15	12.00	0	-112	136400	135400	134000	133000	131600	135900	133500	46	40300	500	99450	100	1	9278884	12350	8.07	0.91	12	0.07	16499.00	145622.00	163100	20231109	-18.39	122100	20231004	9.01	148400	-10.31	20240103	122200	8.92	20240307	163100	-18.39	20231109	122100	9.01	20231004	0.21	N	005300	500	46 억		1113304	N	N	59	N	00	N
15	20240927	110210	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133300	-1100	5	-0.82	635466000	4762	40.68	134900	134900	133100	174700	94100	134400	133445.19	12.00	0	-298	136400	135400	134000	133000	131600	135900	133500	46	40300	500	99450	100	1	9278884	12369	8.08	0.92	12	0.05	16499.00	145622.00	163100	20231109	-18.27	122100	20231004	9.17	148400	-10.18	20240103	122200	9.08	20240307	163100	-18.27	20231109	122100	9.17	20231004	0.21	N	005300	500	46 억		1113304	N	N	59	N	00	N
16	20240927	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133500	-900	5	-0.67	356738000	2672	22.83	134900	134900	133100	174700	94100	134400	133509.73	12.00	0	-594	136400	135400	134000	133000	131600	135900	133500	46	40300	500	99450	100	1	9278884	12387	8.09	0.92	12	0.03	16499.00	145622.00	163100	20231109	-18.15	122100	20231004	9.34	148400	-10.04	20240103	122200	9.25	20240307	163100	-18.15	20231109	122100	9.34	20231004	0.21	N	005300	500	46 억		1113304	N	N	59	N	00	N
17	20240927	090209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134500	100	2	0.07	15481100	115	0.98	134900	134900	133800	174700	94100	134400	134618.26	12.00	0	-22	136400	135400	134000	133000	131600	135900	133500	46	40300	500	99450	100	1	9278884	12480	8.15	0.92	12	0.00	16499.00	145622.00	163100	20231109	-17.54	122100	20231004	10.16	148400	-9.37	20240103	122200	10.07	20240307	163100	-17.54	20231109	122100	10.16	20231004	0.21	N	005300	500	46 억		1113304	N	N	59	N	00	N
18	20240926	160205	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134400	1200	2	0.90	1563732400	11698	63.48	134000	135000	132600	173100	93300	133200	133675.86	11.99	0	1712	138200	135700	133600	131100	129000	136950	132350	46	39900	500	98560	100	1	9278884	12471	8.15	0.92	12	0.13	16499.00	145622.00	163100	20231109	-17.60	122100	20231004	10.07	148400	-9.43	20240103	122200	9.98	20240307	163100	-17.60	20231109	122100	10.07	20231004	0.21	N	005300	500	46 억		1112502	N	N	59	N	00	N
19	20240926	150208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134300	1100	2	0.83	1420020500	10628	57.68	134000	135000	132600	173100	93300	133200	133611.96	11.99	0	1421	138200	135700	133600	131100	129000	136950	132350	46	39900	500	98560	100	1	9278884	12462	8.14	0.92	12	0.11	16499.00	145622.00	163100	20231109	-17.66	122100	20231004	9.99	148400	-9.50	20240103	122200	9.90	20240307	163100	-17.66	20231109	122100	9.99	20231004	0.21	N	005300	500	46 억		1112502	N	N	0	N	00	N
20	20240926	140208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134200	1000	2	0.75	1150824000	8625	46.81	134000	135000	132600	173100	93300	133200	133429.35	11.99	0	1246	138200	135700	133600	131100	129000	136950	132350	46	39900	500	98560	100	1	9278884	12452	8.13	0.92	12	0.09	16499.00	145622.00	163100	20231109	-17.72	122100	20231004	9.91	148400	-9.57	20240103	122200	9.82	20240307	163100	-17.72	20231109	122100	9.91	20231004	0.21	N	005300	500	46 억		1112502	N	N	0	N	00	N
21	20240926	130207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133000	-200	5	-0.15	748462400	5623	30.52	134000	134100	132600	173100	93300	133200	133107.01	11.99	0	56	138200	135700	133600	131100	129000	136950	132350	46	39900	500	98560	100	1	9278884	12341	8.06	0.91	12	0.06	16499.00	145622.00	163100	20231109	-18.45	122100	20231004	8.93	148400	-10.38	20240103	122200	8.84	20240307	163100	-18.45	20231109	122100	8.93	20231004	0.21	N	005300	500	46 억		1112502	N	N	0	N	00	N
22	20240926	120209	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132900	-300	5	-0.23	639960600	4807	26.09	134000	134100	132600	173100	93300	133200	133130.72	11.99	0	-189	138200	135700	133600	131100	129000	136950	132350	46	39900	500	98560	100	1	9278884	12332	8.06	0.91	12	0.05	16499.00	145622.00	163100	20231109	-18.52	122100	20231004	8.85	148400	-10.44	20240103	122200	8.76	20240307	163100	-18.52	20231109	122100	8.85	20231004	0.21	N	005300	500	46 억		1112502	N	N	0	N	00	N
23	20240926	110207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132700	-500	5	-0.38	505792300	3797	20.61	134000	134100	132600	173100	93300	133200	133208.44	11.99	0	-330	138200	135700	133600	131100	129000	136950	132350	46	39900	500	98560	100	1	9278884	12313	8.04	0.91	12	0.04	16499.00	145622.00	163100	20231109	-18.64	122100	20231004	8.68	148400	-10.58	20240103	122200	8.59	20240307	163100	-18.64	20231109	122100	8.68	20231004	0.21	N	005300	500	46 억		1112502	N	N	0	N	00	N
24	20240926	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133300	100	2	0.08	277467800	2082	11.30	134000	134100	132800	173100	93300	133200	133270.45	11.99	0	46	138200	135700	133600	131100	129000	136950	132350	46	39900	500	98560	100	1	9278884	12369	8.08	0.92	12	0.02	16499.00	145622.00	163100	20231109	-18.27	122100	20231004	9.17	148400	-10.18	20240103	122200	9.08	20240307	163100	-18.27	20231109	122100	9.17	20231004	0.21	N	005300	500	46 억		1112502	N	N	0	N	00	N
25	20240926	090207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132800	-400	5	-0.30	17319600	130	0.71	134000	134000	132800	173100	93300	133200	133232.14	11.99	0	72	138200	135700	133600	131100	129000	136950	132350	46	39900	500	98560	100	1	9278884	12322	8.05	0.91	12	0.00	16499.00	145622.00	163100	20231109	-18.58	122100	20231004	8.76	148400	-10.51	20240103	122200	8.67	20240307	163100	-18.58	20231109	122100	8.76	20231004	0.21	N	005300	500	46 억		1112502	N	N	0	N	00	N
26	20240925	160206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133200	1800	2	1.37	2461271900	18356	264.00	132700	136100	131500	170800	92000	131400	134085.56	11.96	0	3288	132333	131866	130933	130466	129533	132100	130700	46	39400	500	97230	100	1	9278884	12359	8.07	0.91	12	0.20	16499.00	145622.00	163100	20231109	-18.33	122100	20231004	9.09	148400	-10.24	20240103	122200	9.00	20240307	163100	-18.33	20231109	122100	9.09	20231004	0.21	N	005300	500	46 억		1109558	N	N	1	N	00	N
27	20240925	150208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133900	2500	2	1.90	2343741200	17476	251.34	132700	136100	131500	170800	92000	131400	134111.99	11.96	0	3169	132333	131866	130933	130466	129533	132100	130700	46	39400	500	97230	100	1	9278884	12424	8.12	0.92	12	0.19	16499.00	145622.00	163100	20231109	-17.90	122100	20231004	9.66	148400	-9.77	20240103	122200	9.57	20240307	163100	-17.90	20231109	122100	9.66	20231004	0.21	N	005300	500	46 억		1109558	N	N	1	N	00	N
28	20240925	140207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	134500	3100	2	2.36	2149254000	16027	230.50	132700	136100	131500	170800	92000	131400	134102.08	11.96	0	3408	132333	131866	130933	130466	129533	132100	130700	46	39400	500	97230	100	1	9278884	12480	8.15	0.92	12	0.17	16499.00	145622.00	163100	20231109	-17.54	122100	20231004	10.16	148400	-9.37	20240103	122200	10.07	20240307	163100	-17.54	20231109	122100	10.16	20231004	0.21	N	005300	500	46 억		1109558	N	N	1	N	00	N
29	20240925	130208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135600	4200	2	3.20	1827640100	13641	196.19	132700	136100	131500	170800	92000	131400	133981.39	11.96	0	3504	132333	131866	130933	130466	129533	132100	130700	46	39400	500	97230	100	1	9278884	12582	8.22	0.93	12	0.15	16499.00	145622.00	163100	20231109	-16.86	122100	20231004	11.06	148400	-8.63	20240103	122200	10.97	20240307	163100	-16.86	20231109	122100	11.06	20231004	0.21	N	005300	500	46 억		1109558	N	N	1	N	00	N
30	20240925	120207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	135700	4300	2	3.27	1552737800	11613	167.02	132700	135700	131500	170800	92000	131400	133706.86	11.96	0	2884	132333	131866	130933	130466	129533	132100	130700	46	39400	500	97230	100	1	9278884	12591	8.22	0.93	12	0.13	16499.00	145622.00	163100	20231109	-16.80	122100	20231004	11.14	148400	-8.56	20240103	122200	11.05	20240307	163100	-16.80	20231109	122100	11.14	20231004	0.21	N	005300	500	46 억		1109558	N	N	1	N	00	N
31	20240925	110207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133400	2000	2	1.52	1022765900	7675	110.38	132700	134500	131500	170800	92000	131400	133259.40	11.96	0	685	132333	131866	130933	130466	129533	132100	130700	46	39400	500	97230	100	1	9278884	12378	8.09	0.92	12	0.08	16499.00	145622.00	163100	20231109	-18.21	122100	20231004	9.25	148400	-10.11	20240103	122200	9.17	20240307	163100	-18.21	20231109	122100	9.25	20231004	0.21	N	005300	500	46 억		1109558	N	N	1	N	00	N
32	20240925	100208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	133500	2100	2	1.60	870568600	6535	93.99	132700	134500	131500	170800	92000	131400	133216.31	11.96	0	592	132333	131866	130933	130466	129533	132100	130700	46	39400	500	97230	100	1	9278884	12387	8.09	0.92	12	0.07	16499.00	145622.00	163100	20231109	-18.15	122100	20231004	9.34	148400	-10.04	20240103	122200	9.25	20240307	163100	-18.15	20231109	122100	9.34	20231004	0.21	N	005300	500	46 억		1109558	N	N	1	N	00	N
33	20240925	090208	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	132400	1000	2	0.76	110177300	832	11.97	132700	132800	131500	170800	92000	131400	132424.64	11.96	0	483	132333	131866	130933	130466	129533	132100	130700	46	39400	500	97230	100	1	9278884	12285	8.02	0.91	12	0.01	16499.00	145622.00	163100	20231109	-18.82	122100	20231004	8.44	148400	-10.78	20240103	122200	8.35	20240307	163100	-18.82	20231109	122100	8.44	20231004	0.21	N	005300	500	46 억		1109558	N	N	1	N	00	N
34	20240924	160207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131400	1200	2	0.92	907096400	6948	123.04	131100	131400	130000	169200	91200	130200	130546.31	11.96	0	668	131666	130932	130066	129332	128466	130500	128900	46	39000	500	96340	100	1	9278884	12192	7.96	0.90	12	0.07	16499.00	145622.00	163100	20231109	-19.44	122100	20231004	7.62	148400	-11.46	20240103	122200	7.53	20240307	163100	-19.44	20231109	122100	7.62	20231004	0.20	N	005300	500	46 억		1109412	N	N	1	N	00	N
35	20240924	150206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130800	600	2	0.46	766249600	5874	104.02	131100	131100	130000	169200	91200	130200	130447.67	11.96	0	-32	131666	130932	130066	129332	128466	130500	128900	46	39000	500	96340	100	1	9278884	12137	7.93	0.90	12	0.06	16499.00	145622.00	163100	20231109	-19.80	122100	20231004	7.13	148400	-11.86	20240103	122200	7.04	20240307	163100	-19.80	20231109	122100	7.13	20231004	0.20	N	005300	500	46 억		1109412	N	N	33	N	00	N
36	20240924	140206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130400	200	2	0.15	489185900	3754	66.48	131100	131100	130000	169200	91200	130200	130310.58	11.96	0	-77	131666	130932	130066	129332	128466	130500	128900	46	39000	500	96340	100	1	9278884	12100	7.90	0.90	12	0.04	16499.00	145622.00	163100	20231109	-20.05	122100	20231004	6.80	148400	-12.13	20240103	122200	6.71	20240307	163100	-20.05	20231109	122100	6.80	20231004	0.20	N	005300	500	46 억		1109412	N	N	33	N	00	N
37	20240924	130207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130100	-100	5	-0.08	411978300	3161	55.98	131100	131100	130100	169200	91200	130200	130331.64	11.96	0	-91	131666	130932	130066	129332	128466	130500	128900	46	39000	500	96340	100	1	9278884	12072	7.89	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.23	122100	20231004	6.55	148400	-12.33	20240103	122200	6.46	20240307	163100	-20.23	20231109	122100	6.55	20231004	0.20	N	005300	500	46 억		1109412	N	N	33	N	00	N
38	20240924	120206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130400	200	2	0.15	346178200	2656	47.03	131100	131100	130100	169200	91200	130200	130338.18	11.96	0	17	131666	130932	130066	129332	128466	130500	128900	46	39000	500	96340	100	1	9278884	12100	7.90	0.90	12	0.03	16499.00	145622.00	163100	20231109	-20.05	122100	20231004	6.80	148400	-12.13	20240103	122200	6.71	20240307	163100	-20.05	20231109	122100	6.80	20231004	0.20	N	005300	500	46 억		1109412	N	N	33	N	00	N
39	20240924	110206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130300	100	2	0.08	279407000	2144	37.97	131100	131100	130100	169200	91200	130200	130320.43	11.96	0	-76	131666	130932	130066	129332	128466	130500	128900	46	39000	500	96340	100	1	9278884	12090	7.90	0.89	12	0.02	16499.00	145622.00	163100	20231109	-20.11	122100	20231004	6.72	148400	-12.20	20240103	122200	6.63	20240307	163100	-20.11	20231109	122100	6.72	20231004	0.20	N	005300	500	46 억		1109412	N	N	33	N	00	N
40	20240924	100206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130400	200	2	0.15	149039500	1144	20.26	131100	131100	130100	169200	91200	130200	130279.28	11.96	0	7	131666	130932	130066	129332	128466	130500	128900	46	39000	500	96340	100	1	9278884	12100	7.90	0.90	12	0.01	16499.00	145622.00	163100	20231109	-20.05	122100	20231004	6.80	148400	-12.13	20240103	122200	6.71	20240307	163100	-20.05	20231109	122100	6.80	20231004	0.20	N	005300	500	46 억		1109412	N	N	33	N	00	N
41	20240924	090206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130300	100	2	0.08	7984400	61	1.08	131100	131100	130300	169200	91200	130200	130891.80	11.96	0	36	131666	130932	130066	129332	128466	130500	128900	46	39000	500	96340	100	1	9278884	12090	7.90	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.11	122100	20231004	6.72	148400	-12.20	20240103	122200	6.63	20240307	163100	-20.11	20231109	122100	6.72	20231004	0.20	N	005300	500	46 억		1109412	N	N	33	N	00	N
42	20240923	160206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	400	2	0.31	733125100	5645	37.59	130800	130800	129200	168700	90900	129800	129871.59	11.95	0	121	135066	132432	131066	128432	127066	131750	127750	46	38900	500	96050	100	1	9278884	12081	7.89	0.89	12	0.06	16499.00	145622.00	163100	20231109	-20.17	122100	20231004	6.63	148400	-12.26	20240103	122200	6.55	20240307	163100	-20.17	20231109	122100	6.63	20231004	0.21	N	005300	500	46 억		1109160	N	N	33	N	00	N
43	20240923	150206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	400	2	0.31	617563500	4757	31.67	130800	130800	129200	168700	90900	129800	129822.05	11.95	0	112	135066	132432	131066	128432	127066	131750	127750	46	38900	500	96050	100	1	9278884	12081	7.89	0.89	12	0.05	16499.00	145622.00	163100	20231109	-20.17	122100	20231004	6.63	148400	-12.26	20240103	122200	6.55	20240307	163100	-20.17	20231109	122100	6.63	20231004	0.21	N	005300	500	46 억		1109160	N	N	46	N	00	N
44	20240923	140207	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	100	2	0.08	458965200	3538	23.56	130800	130800	129200	168700	90900	129800	129724.48	11.95	0	-294	135066	132432	131066	128432	127066	131750	127750	46	38900	500	96050	100	1	9278884	12053	7.87	0.89	12	0.04	16499.00	145622.00	163100	20231109	-20.36	122100	20231004	6.39	148400	-12.47	20240103	122200	6.30	20240307	163100	-20.36	20231109	122100	6.39	20231004	0.21	N	005300	500	46 억		1109160	N	N	46	N	00	N
45	20240923	130206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	0	3	0.00	387665500	2989	19.90	130800	130800	129200	168700	90900	129800	129697.39	11.95	0	-453	135066	132432	131066	128432	127066	131750	127750	46	38900	500	96050	100	1	9278884	12044	7.87	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.42	122100	20231004	6.31	148400	-12.53	20240103	122200	6.22	20240307	163100	-20.42	20231109	122100	6.31	20231004	0.21	N	005300	500	46 억		1109160	N	N	46	N	00	N
46	20240923	120206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	-400	5	-0.31	321882300	2481	16.52	130800	130800	129200	168700	90900	129800	129738.94	11.95	0	-498	135066	132432	131066	128432	127066	131750	127750	46	38900	500	96050	100	1	9278884	12007	7.84	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.66	122100	20231004	5.98	148400	-12.80	20240103	122200	5.89	20240307	163100	-20.66	20231109	122100	5.98	20231004	0.21	N	005300	500	46 억		1109160	N	N	46	N	00	N
47	20240923	110206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-200	5	-0.15	239205100	1842	12.26	130800	130800	129300	168700	90900	129800	129861.62	11.95	0	-435	135066	132432	131066	128432	127066	131750	127750	46	38900	500	96050	100	1	9278884	12025	7.86	0.89	12	0.02	16499.00	145622.00	163100	20231109	-20.54	122100	20231004	6.14	148400	-12.67	20240103	122200	6.06	20240307	163100	-20.54	20231109	122100	6.14	20231004	0.21	N	005300	500	46 억		1109160	N	N	46	N	00	N
48	20240923	100206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	-200	5	-0.15	155682200	1197	7.97	130800	130800	129600	168700	90900	129800	130060.32	11.95	0	-438	135066	132432	131066	128432	127066	131750	127750	46	38900	500	96050	100	1	9278884	12025	7.86	0.89	12	0.01	16499.00	145622.00	163100	20231109	-20.54	122100	20231004	6.14	148400	-12.67	20240103	122200	6.06	20240307	163100	-20.54	20231109	122100	6.14	20231004	0.21	N	005300	500	46 억		1109160	N	N	46	N	00	N
49	20240923	090206	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	200	2	0.15	18548800	142	0.95	130800	130800	130000	168700	90900	129800	130625.35	11.95	0	76	135066	132432	131066	128432	127066	131750	127750	46	38900	500	96050	100	1	9278884	12063	7.88	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.29	122100	20231004	6.47	148400	-12.40	20240103	122200	6.38	20240307	163100	-20.29	20231109	122100	6.47	20231004	0.21	N	005300	500	46 억		1109160	N	N	46	N	00	N
50	20240913	160200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130100	1600	2	1.25	1119046000	8655	44.95	128000	130300	128000	167000	90000	128500	129289.97	11.93	0	4308	129633	129066	127933	127366	126233	129350	127650	46	38500	500	95090	100	1	9278884	12072	7.89	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.23	122100	20231004	6.55	148400	-12.33	20240103	122200	6.46	20240307	163100	-20.23	20231109	122100	6.55	20231004	0.21	N	005300	500	46 억		1107051	N	N	102	N	00	N
51	20240913	150202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	1300	2	1.01	999106700	7732	40.16	128000	130300	128000	167000	90000	128500	129217.11	11.93	0	3922	129633	129066	127933	127366	126233	129350	127650	46	38500	500	95090	100	1	9278884	12044	7.87	0.89	12	0.08	16499.00	145622.00	163100	20231109	-20.42	122100	20231004	6.31	148400	-12.53	20240103	122200	6.22	20240307	163100	-20.42	20231109	122100	6.31	20231004	0.21	N	005300	500	46 억		1107051	N	N	102	N	00	N
52	20240913	140202	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129200	700	2	0.54	786784400	6096	31.66	128000	129700	128000	167000	90000	128500	129065.68	11.93	0	3178	129633	129066	127933	127366	126233	129350	127650	46	38500	500	95090	100	1	9278884	11988	7.83	0.89	12	0.07	16499.00	145622.00	163100	20231109	-20.78	122100	20231004	5.81	148400	-12.94	20240103	122200	5.73	20240307	163100	-20.78	20231109	122100	5.81	20231004	0.21	N	005300	500	46 억		1107051	N	N	102	N	00	N
53	20240913	130200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129600	1100	2	0.86	696558200	5398	28.04	128000	129700	128000	167000	90000	128500	129040.05	11.93	0	2932	129633	129066	127933	127366	126233	129350	127650	46	38500	500	95090	100	1	9278884	12025	7.86	0.89	12	0.06	16499.00	145622.00	163100	20231109	-20.54	122100	20231004	6.14	148400	-12.67	20240103	122200	6.06	20240307	163100	-20.54	20231109	122100	6.14	20231004	0.21	N	005300	500	46 억		1107051	N	N	102	N	00	N
54	20240913	120201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129400	900	2	0.70	586840100	4550	23.63	128000	129700	128000	167000	90000	128500	128975.85	11.93	0	2425	129633	129066	127933	127366	126233	129350	127650	46	38500	500	95090	100	1	9278884	12007	7.84	0.89	12	0.05	16499.00	145622.00	163100	20231109	-20.66	122100	20231004	5.98	148400	-12.80	20240103	122200	5.89	20240307	163100	-20.66	20231109	122100	5.98	20231004	0.21	N	005300	500	46 억		1107051	N	N	102	N	00	N
55	20240913	110201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	800	2	0.62	398881700	3098	16.09	128000	129400	128000	167000	90000	128500	128754.58	11.93	0	1588	129633	129066	127933	127366	126233	129350	127650	46	38500	500	95090	100	1	9278884	11998	7.84	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.72	122100	20231004	5.90	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	122100	5.90	20231004	0.21	N	005300	500	46 억		1107051	N	N	102	N	00	N
56	20240913	100201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	-200	5	-0.16	136220100	1059	5.50	128000	129400	128000	167000	90000	128500	128630.88	11.93	0	391	129633	129066	127933	127366	126233	129350	127650	46	38500	500	95090	100	1	9278884	11905	7.78	0.88	12	0.01	16499.00	145622.00	163100	20231109	-21.34	122100	20231004	5.08	148400	-13.54	20240103	122200	4.99	20240307	163100	-21.34	20231109	122100	5.08	20231004	0.21	N	005300	500	46 억		1107051	N	N	102	N	00	N
57	20240913	090201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-400	5	-0.31	10885900	85	0.44	128000	128500	128000	167000	90000	128500	128069.41	11.93	0	31	129633	129066	127933	127366	126233	129350	127650	46	38500	500	95090	100	1	9278884	11886	7.76	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.46	122100	20231004	4.91	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	122100	4.91	20231004	0.21	N	005300	500	46 억		1107051	N	N	102	N	00	N
58	20240912	160201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	400	2	0.31	2453533500	19217	149.18	128300	128500	126800	166500	89700	128100	127674.73	11.95	0	-2309	129566	128832	127666	126932	125766	129050	127150	46	38400	500	94790	100	1	9278884	11923	7.79	0.88	12	0.21	16499.00	145622.00	163100	20231109	-21.21	122100	20231004	5.24	148400	-13.41	20240103	122200	5.16	20240307	163100	-21.21	20231109	122100	5.24	20231004	0.19	N	005300	500	46 억		1109127	N	N	102	N	00	N
59	20240912	150200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-800	5	-0.62	1462680200	11497	89.25	128300	128300	126800	166500	89700	128100	127222.77	11.95	0	-5283	129566	128832	127666	126932	125766	129050	127150	46	38400	500	94790	100	1	9278884	11812	7.72	0.87	12	0.12	16499.00	145622.00	163100	20231109	-21.95	122100	20231004	4.26	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	122100	4.26	20231004	0.19	N	005300	500	46 억		1109127	N	N	3	N	00	N
60	20240912	140201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-1100	5	-0.86	1257252400	9883	76.72	128300	128300	126800	166500	89700	128100	127213.64	11.95	0	-4988	129566	128832	127666	126932	125766	129050	127150	46	38400	500	94790	100	1	9278884	11784	7.70	0.87	12	0.11	16499.00	145622.00	163100	20231109	-22.13	122100	20231004	4.01	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	122100	4.01	20231004	0.19	N	005300	500	46 억		1109127	N	N	3	N	00	N
61	20240912	130200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-800	5	-0.62	857339400	6734	52.27	128300	128300	126900	166500	89700	128100	127315.03	11.95	0	-2692	129566	128832	127666	126932	125766	129050	127150	46	38400	500	94790	100	1	9278884	11812	7.72	0.87	12	0.07	16499.00	145622.00	163100	20231109	-21.95	122100	20231004	4.26	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	122100	4.26	20231004	0.19	N	005300	500	46 억		1109127	N	N	3	N	00	N
62	20240912	120200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-800	5	-0.62	714003200	5608	43.53	128300	128300	126900	166500	89700	128100	127318.69	11.95	0	-2489	129566	128832	127666	126932	125766	129050	127150	46	38400	500	94790	100	1	9278884	11812	7.72	0.87	12	0.06	16499.00	145622.00	163100	20231109	-21.95	122100	20231004	4.26	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	122100	4.26	20231004	0.19	N	005300	500	46 억		1109127	N	N	3	N	00	N
63	20240912	110201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-800	5	-0.62	573007100	4501	34.94	128300	128300	126900	166500	89700	128100	127306.62	11.95	0	-2419	129566	128832	127666	126932	125766	129050	127150	46	38400	500	94790	100	1	9278884	11812	7.72	0.87	12	0.05	16499.00	145622.00	163100	20231109	-21.95	122100	20231004	4.26	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	122100	4.26	20231004	0.19	N	005300	500	46 억		1109127	N	N	3	N	00	N
64	20240912	100200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-700	5	-0.55	194366800	1524	11.83	128300	128300	127200	166500	89700	128100	127537.27	11.95	0	-689	129566	128832	127666	126932	125766	129050	127150	46	38400	500	94790	100	1	9278884	11821	7.72	0.87	12	0.02	16499.00	145622.00	163100	20231109	-21.89	122100	20231004	4.34	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	122100	4.34	20231004	0.19	N	005300	500	46 억		1109127	N	N	3	N	00	N
65	20240912	090201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-700	5	-0.55	6389400	50	0.39	128300	128300	127200	166500	89700	128100	127788.00	11.95	0	-12	129566	128832	127666	126932	125766	129050	127150	46	38400	500	94790	100	1	9278884	11821	7.72	0.87	12	0.00	16499.00	145622.00	163100	20231109	-21.89	122100	20231004	4.34	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	122100	4.34	20231004	0.19	N	005300	500	46 억		1109127	N	N	3	N	00	N
66	20240911	160200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	700	2	0.55	1640907500	12882	104.35	128100	128400	126500	165600	89200	127400	127379.59	11.96	0	90	132133	129766	128033	125666	123933	128900	124800	46	38200	500	94270	100	1	9278884	11886	7.76	0.88	12	0.14	16499.00	145622.00	163100	20231109	-21.46	122100	20231004	4.91	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	122100	4.91	20231004	0.20	N	005300	500	46 억		1110180	N	N	3	N	00	N
67	20240911	150158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	500	2	0.39	1463791100	11497	93.13	128100	128400	126500	165600	89200	127400	127319.40	11.96	0	612	132133	129766	128033	125666	123933	128900	124800	46	38200	500	94270	100	1	9278884	11868	7.75	0.88	12	0.12	16499.00	145622.00	163100	20231109	-21.58	122100	20231004	4.75	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	122100	4.75	20231004	0.20	N	005300	500	46 억		1110180	N	N	2	N	00	N
68	20240911	140200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	0	3	0.00	1036217400	8142	65.95	128100	128400	126500	165600	89200	127400	127268.17	11.96	0	1155	132133	129766	128033	125666	123933	128900	124800	46	38200	500	94270	100	1	9278884	11821	7.72	0.87	12	0.09	16499.00	145622.00	163100	20231109	-21.89	122100	20231004	4.34	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	122100	4.34	20231004	0.20	N	005300	500	46 억		1110180	N	N	2	N	00	N
69	20240911	130159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127300	-100	5	-0.08	630909700	4968	40.24	128100	128100	126500	165600	89200	127400	126994.71	11.96	0	-44	132133	129766	128033	125666	123933	128900	124800	46	38200	500	94270	100	1	9278884	11812	7.72	0.87	12	0.05	16499.00	145622.00	163100	20231109	-21.95	122100	20231004	4.26	148400	-14.22	20240103	122200	4.17	20240307	163100	-21.95	20231109	122100	4.26	20231004	0.20	N	005300	500	46 억		1110180	N	N	2	N	00	N
70	20240911	120201	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-400	5	-0.31	503323800	3964	32.11	128100	128100	126500	165600	89200	127400	126973.71	11.96	0	-281	132133	129766	128033	125666	123933	128900	124800	46	38200	500	94270	100	1	9278884	11784	7.70	0.87	12	0.04	16499.00	145622.00	163100	20231109	-22.13	122100	20231004	4.01	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	122100	4.01	20231004	0.20	N	005300	500	46 억		1110180	N	N	2	N	00	N
71	20240911	110157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-400	5	-0.31	393215000	3097	25.09	128100	128100	126500	165600	89200	127400	126966.42	11.96	0	-462	132133	129766	128033	125666	123933	128900	124800	46	38200	500	94270	100	1	9278884	11784	7.70	0.87	12	0.03	16499.00	145622.00	163100	20231109	-22.13	122100	20231004	4.01	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	122100	4.01	20231004	0.20	N	005300	500	46 억		1110180	N	N	2	N	00	N
72	20240911	100158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126700	-700	5	-0.55	188413200	1482	12.00	128100	128100	126700	165600	89200	127400	127134.41	11.96	0	-490	132133	129766	128033	125666	123933	128900	124800	46	38200	500	94270	100	1	9278884	11756	7.68	0.87	12	0.02	16499.00	145622.00	163100	20231109	-22.32	122100	20231004	3.77	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	122100	3.77	20231004	0.20	N	005300	500	46 억		1110180	N	N	2	N	00	N
73	20240911	090200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	200	2	0.16	5884100	46	0.37	128100	128100	127600	165600	89200	127400	127915.22	11.96	0	10	132133	129766	128033	125666	123933	128900	124800	46	38200	500	94270	100	1	9278884	11840	7.73	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.77	122100	20231004	4.50	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	122100	4.50	20231004	0.20	N	005300	500	46 억		1110180	N	N	2	N	00	N
74	20240910	160159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-1900	5	-1.47	1577447900	12339	104.47	129000	130400	126300	168000	90600	129300	127843.09	11.96	0	-364	131833	130566	128433	127166	125033	131200	127800	46	38700	500	95680	100	1	9278884	11821	7.72	0.87	12	0.13	16499.00	145622.00	163100	20231109	-21.89	122100	20231004	4.34	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	122100	4.34	20231004	0.20	N	005300	500	46 억		1109668	N	N	2	N	00	N
75	20240910	150200	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127000	-2300	5	-1.78	1449126800	11330	95.93	129000	130400	126300	168000	90600	129300	127901.75	11.96	0	28	131833	130566	128433	127166	125033	131200	127800	46	38700	500	95680	100	1	9278884	11784	7.70	0.87	12	0.12	16499.00	145622.00	163100	20231109	-22.13	122100	20231004	4.01	148400	-14.42	20240103	122200	3.93	20240307	163100	-22.13	20231109	122100	4.01	20231004	0.20	N	005300	500	46 억		1109668	N	N	63	N	00	N
76	20240910	140158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-1900	5	-1.47	876409100	6818	57.73	129000	130400	127300	168000	90600	129300	128543.43	11.96	0	157	131833	130566	128433	127166	125033	131200	127800	46	38700	500	95680	100	1	9278884	11821	7.72	0.87	12	0.07	16499.00	145622.00	163100	20231109	-21.89	122100	20231004	4.34	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	122100	4.34	20231004	0.20	N	005300	500	46 억		1109668	N	N	63	N	00	N
77	20240910	130159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-1200	5	-0.93	628523200	4876	41.28	129000	130400	128000	168000	90600	129300	128901.39	11.96	0	-152	131833	130566	128433	127166	125033	131200	127800	46	38700	500	95680	100	1	9278884	11886	7.76	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.46	122100	20231004	4.91	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	122100	4.91	20231004	0.20	N	005300	500	46 억		1109668	N	N	63	N	00	N
78	20240910	120158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-700	5	-0.54	485598700	3763	31.86	129000	130400	128300	168000	90600	129300	129045.63	11.96	0	-17	131833	130566	128433	127166	125033	131200	127800	46	38700	500	95680	100	1	9278884	11933	7.79	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.15	122100	20231004	5.32	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	122100	5.32	20231004	0.20	N	005300	500	46 억		1109668	N	N	63	N	00	N
79	20240910	110159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128800	-500	5	-0.39	354175200	2740	23.20	129000	130400	128500	168000	90600	129300	129261.02	11.96	0	61	131833	130566	128433	127166	125033	131200	127800	46	38700	500	95680	100	1	9278884	11951	7.81	0.88	12	0.03	16499.00	145622.00	163100	20231109	-21.03	122100	20231004	5.49	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	122100	5.49	20231004	0.20	N	005300	500	46 억		1109668	N	N	63	N	00	N
80	20240910	100159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	600	2	0.46	156301600	1209	10.24	129000	130400	128500	168000	90600	129300	129281.72	11.96	0	320	131833	130566	128433	127166	125033	131200	127800	46	38700	500	95680	100	1	9278884	12053	7.87	0.89	12	0.01	16499.00	145622.00	163100	20231109	-20.36	122100	20231004	6.39	148400	-12.47	20240103	122200	6.30	20240307	163100	-20.36	20231109	122100	6.39	20231004	0.20	N	005300	500	46 억		1109668	N	N	63	N	00	N
81	20240910	090158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128700	-600	5	-0.46	4123200	32	0.27	129000	129100	128700	168000	90600	129300	128850.00	11.96	0	-8	131833	130566	128433	127166	125033	131200	127800	46	38700	500	95680	100	1	9278884	11942	7.80	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.09	122100	20231004	5.41	148400	-13.27	20240103	122200	5.32	20240307	163100	-21.09	20231109	122100	5.41	20231004	0.20	N	005300	500	46 억		1109668	N	N	63	N	00	N
82	20240909	160156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	900	2	0.70	1512633100	11808	136.51	127100	129700	126300	166900	89900	128400	128102.09	11.95	0	843	131600	130000	128600	127000	125600	129300	126300	46	38500	500	95010	100	1	9278884	11998	7.84	0.89	12	0.13	16499.00	145622.00	163100	20231109	-20.72	122100	20231004	5.90	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	122100	5.90	20231004	0.18	N	005300	500	46 억		1108780	N	N	63	N	00	N
83	20240909	150156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	900	2	0.70	1385209600	10822	125.11	127100	129700	126300	166900	89900	128400	127999.41	11.95	0	970	131600	130000	128600	127000	125600	129300	126300	46	38500	500	95010	100	1	9278884	11998	7.84	0.89	12	0.12	16499.00	145622.00	163100	20231109	-20.72	122100	20231004	5.90	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	122100	5.90	20231004	0.18	N	005300	500	46 억		1108780	N	N	76	N	00	N
84	20240909	140158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	1100	2	0.86	1143837900	8952	103.49	127100	129700	126300	166900	89900	128400	127774.56	11.95	0	773	131600	130000	128600	127000	125600	129300	126300	46	38500	500	95010	100	1	9278884	12016	7.85	0.89	12	0.10	16499.00	145622.00	163100	20231109	-20.60	122100	20231004	6.06	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	122100	6.06	20231004	0.18	N	005300	500	46 억		1108780	N	N	76	N	00	N
85	20240909	130157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-800	5	-0.62	844301100	6622	76.55	127100	128200	126300	166900	89900	128400	127499.41	11.95	0	159	131600	130000	128600	127000	125600	129300	126300	46	38500	500	95010	100	1	9278884	11840	7.73	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.77	122100	20231004	4.50	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	122100	4.50	20231004	0.18	N	005300	500	46 억		1108780	N	N	76	N	00	N
86	20240909	120156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-600	5	-0.47	705292500	5533	63.97	127100	128200	126300	166900	89900	128400	127470.18	11.95	0	-410	131600	130000	128600	127000	125600	129300	126300	46	38500	500	95010	100	1	9278884	11858	7.75	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.64	122100	20231004	4.67	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	122100	4.67	20231004	0.18	N	005300	500	46 억		1108780	N	N	76	N	00	N
87	20240909	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-1000	5	-0.78	566267200	4443	51.36	127100	128200	126300	166900	89900	128400	127451.54	11.95	0	-992	131600	130000	128600	127000	125600	129300	126300	46	38500	500	95010	100	1	9278884	11821	7.72	0.87	12	0.05	16499.00	145622.00	163100	20231109	-21.89	122100	20231004	4.34	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	122100	4.34	20231004	0.18	N	005300	500	46 억		1108780	N	N	76	N	00	N
88	20240909	100159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127600	-800	5	-0.62	283102400	2222	25.69	127100	128200	126300	166900	89900	128400	127408.82	11.95	0	-523	131600	130000	128600	127000	125600	129300	126300	46	38500	500	95010	100	1	9278884	11840	7.73	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.77	122100	20231004	4.50	148400	-14.02	20240103	122200	4.42	20240307	163100	-21.77	20231109	122100	4.50	20231004	0.18	N	005300	500	46 억		1108780	N	N	76	N	00	N
89	20240909	090156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	126300	-2100	5	-1.64	31945000	252	2.91	127100	127100	126300	166900	89900	128400	126765.87	11.95	0	-161	131600	130000	128600	127000	125600	129300	126300	46	38500	500	95010	100	1	9278884	11719	7.66	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.56	122100	20231004	3.44	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	122100	3.44	20231004	0.18	N	005300	500	46 억		1108780	N	N	76	N	00	N
90	20240906	160154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	-1100	5	-0.85	1108533900	8649	88.21	130200	130200	127200	168300	90700	129500	128168.60	11.98	0	-2005	132900	131200	129600	127900	126300	130400	127100	46	38800	500	95830	100	1	9278884	11914	7.78	0.88	12	0.09	16499.00	145622.00	163100	20231109	-21.28	122100	20231004	5.16	148400	-13.48	20240103	122200	5.07	20240307	163100	-21.28	20231109	122100	5.16	20231004	0.18	N	005300	500	46 억		1111169	N	N	76	N	00	N
91	20240906	150158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-1400	5	-1.08	962127100	7509	76.58	130200	130200	127200	168300	90700	129500	128129.86	11.98	0	-1827	132900	131200	129600	127900	126300	130400	127100	46	38800	500	95830	100	1	9278884	11886	7.76	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.46	122100	20231004	4.91	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	122100	4.91	20231004	0.18	N	005300	500	46 억		1111169	N	N	13	N	00	N
92	20240906	140157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-900	5	-0.69	684520000	5351	54.57	130200	130200	127200	168300	90700	129500	127923.75	11.98	0	-911	132900	131200	129600	127900	126300	130400	127100	46	38800	500	95830	100	1	9278884	11933	7.79	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.15	122100	20231004	5.32	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	122100	5.32	20231004	0.18	N	005300	500	46 억		1111169	N	N	13	N	00	N
93	20240906	130156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-1700	5	-1.31	476923100	3730	38.04	130200	130200	127200	168300	90700	129500	127861.42	11.98	0	-609	132900	131200	129600	127900	126300	130400	127100	46	38800	500	95830	100	1	9278884	11858	7.75	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.64	122100	20231004	4.67	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	122100	4.67	20231004	0.18	N	005300	500	46 억		1111169	N	N	13	N	00	N
94	20240906	120156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-1600	5	-1.24	404171300	3160	32.23	130200	130200	127200	168300	90700	129500	127902.31	11.98	0	-409	132900	131200	129600	127900	126300	130400	127100	46	38800	500	95830	100	1	9278884	11868	7.75	0.88	12	0.03	16499.00	145622.00	163100	20231109	-21.58	122100	20231004	4.75	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	122100	4.75	20231004	0.18	N	005300	500	46 억		1111169	N	N	13	N	00	N
95	20240906	110158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-1700	5	-1.31	330706100	2585	26.36	130200	130200	127200	168300	90700	129500	127932.73	11.98	0	-487	132900	131200	129600	127900	126300	130400	127100	46	38800	500	95830	100	1	9278884	11858	7.75	0.88	12	0.03	16499.00	145622.00	163100	20231109	-21.64	122100	20231004	4.67	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	122100	4.67	20231004	0.18	N	005300	500	46 억		1111169	N	N	13	N	00	N
96	20240906	100156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-1700	5	-1.31	225421300	1761	17.96	130200	130200	127200	168300	90700	129500	128007.55	11.98	0	-280	132900	131200	129600	127900	126300	130400	127100	46	38800	500	95830	100	1	9278884	11858	7.75	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.64	122100	20231004	4.67	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	122100	4.67	20231004	0.18	N	005300	500	46 억		1111169	N	N	13	N	00	N
97	20240906	090156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	700	2	0.54	11178100	86	0.88	130200	130200	128200	168300	90700	129500	129977.91	11.98	0	20	132900	131200	129600	127900	126300	130400	127100	46	38800	500	95830	100	1	9278884	12081	7.89	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.17	122100	20231004	6.63	148400	-12.26	20240103	122200	6.55	20240307	163100	-20.17	20231109	122100	6.63	20231004	0.18	N	005300	500	46 억		1111169	N	N	13	N	00	N
98	20240905	160155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	600	2	0.47	1267175700	9802	66.41	131000	131300	128000	167500	90300	128900	129277.21	11.98	0	-1256	133233	131066	129133	126966	125033	130100	126000	46	38600	500	95380	100	1	9278884	12016	7.85	0.89	12	0.11	16499.00	145622.00	163100	20231109	-20.60	122100	20231004	6.06	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	122100	6.06	20231004	0.18	N	005300	500	46 억		1111933	N	N	13	N	00	N
99	20240905	150157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-700	5	-0.54	1042717600	8058	54.59	131000	131300	128100	167500	90300	128900	129401.54	11.98	0	-1086	133233	131066	129133	126966	125033	130100	126000	46	38600	500	95380	100	1	9278884	11896	7.77	0.88	12	0.09	16499.00	145622.00	163100	20231109	-21.40	122100	20231004	5.00	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	122100	5.00	20231004	0.18	N	005300	500	46 억		1111933	N	N	12	N	00	N
100	20240905	140156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	-500	5	-0.39	873410700	6739	45.66	131000	131300	128100	167500	90300	128900	129605.39	11.98	0	-722	133233	131066	129133	126966	125033	130100	126000	46	38600	500	95380	100	1	9278884	11914	7.78	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.28	122100	20231004	5.16	148400	-13.48	20240103	122200	5.07	20240307	163100	-21.28	20231109	122100	5.16	20231004	0.18	N	005300	500	46 억		1111933	N	N	12	N	00	N
101	20240905	130156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128600	-300	5	-0.23	649740600	5001	33.88	131000	131300	128500	167500	90300	128900	129922.14	11.98	0	-930	133233	131066	129133	126966	125033	130100	126000	46	38600	500	95380	100	1	9278884	11933	7.79	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.15	122100	20231004	5.32	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	122100	5.32	20231004	0.18	N	005300	500	46 억		1111933	N	N	12	N	00	N
102	20240905	120155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	0	3	0.00	586676000	4511	30.56	131000	131300	128500	167500	90300	128900	130054.53	11.98	0	-886	133233	131066	129133	126966	125033	130100	126000	46	38600	500	95380	100	1	9278884	11960	7.81	0.89	12	0.05	16499.00	145622.00	163100	20231109	-20.97	122100	20231004	5.57	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	122100	5.57	20231004	0.18	N	005300	500	46 억		1111933	N	N	12	N	00	N
103	20240905	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	800	2	0.62	422199400	3237	21.93	131000	131300	128800	167500	90300	128900	130429.22	11.98	0	-889	133233	131066	129133	126966	125033	130100	126000	46	38600	500	95380	100	1	9278884	12035	7.86	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.48	122100	20231004	6.22	148400	-12.60	20240103	122200	6.14	20240307	163100	-20.48	20231109	122100	6.22	20231004	0.18	N	005300	500	46 억		1111933	N	N	12	N	00	N
104	20240905	100155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131100	2200	2	1.71	189132100	1455	9.86	131000	131300	128800	167500	90300	128900	129987.70	11.98	0	-160	133233	131066	129133	126966	125033	130100	126000	46	38600	500	95380	100	1	9278884	12165	7.95	0.90	12	0.02	16499.00	145622.00	163100	20231109	-19.62	122100	20231004	7.37	148400	-11.66	20240103	122200	7.28	20240307	163100	-19.62	20231109	122100	7.37	20231004	0.18	N	005300	500	46 억		1111933	N	N	12	N	00	N
105	20240905	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129100	200	2	0.16	24916700	192	1.30	131000	131000	128900	167500	90300	128900	129774.48	11.98	0	-135	133233	131066	129133	126966	125033	130100	126000	46	38600	500	95380	100	1	9278884	11979	7.82	0.89	12	0.00	16499.00	145622.00	163100	20231109	-20.85	122100	20231004	5.73	148400	-13.01	20240103	122200	5.65	20240307	163100	-20.85	20231109	122100	5.73	20231004	0.18	N	005300	500	46 억		1111933	N	N	12	N	00	N
106	20240904	160154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128900	-2500	5	-1.90	1901351900	14747	172.18	131300	131300	127200	170800	92000	131400	128931.45	12.02	0	-4599	132933	132166	130833	130066	128733	132550	130450	46	39400	500	97230	100	1	9278884	11960	7.81	0.89	12	0.16	16499.00	145622.00	163100	20231109	-20.97	122100	20231004	5.57	148400	-13.14	20240103	122200	5.48	20240307	163100	-20.97	20231109	122100	5.57	20231004	0.18	N	005300	500	46 억		1114967	N	N	12	N	00	N
107	20240904	150156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	-1700	5	-1.29	1754108900	13608	158.88	131300	131300	127200	170800	92000	131400	128902.77	12.02	0	-4096	132933	132166	130833	130066	128733	132550	130450	46	39400	500	97230	100	1	9278884	12035	7.86	0.89	12	0.15	16499.00	145622.00	163100	20231109	-20.48	122100	20231004	6.22	148400	-12.60	20240103	122200	6.14	20240307	163100	-20.48	20231109	122100	6.22	20231004	0.18	N	005300	500	46 억		1114967	N	N	47	N	00	N
108	20240904	140156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129300	-2100	5	-1.60	1490582600	11569	135.07	131300	131300	127200	170800	92000	131400	128842.82	12.02	0	-3340	132933	132166	130833	130066	128733	132550	130450	46	39400	500	97230	100	1	9278884	11998	7.84	0.89	12	0.12	16499.00	145622.00	163100	20231109	-20.72	122100	20231004	5.90	148400	-12.87	20240103	122200	5.81	20240307	163100	-20.72	20231109	122100	5.90	20231004	0.18	N	005300	500	46 억		1114967	N	N	47	N	00	N
109	20240904	130154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	-1600	5	-1.22	1246944000	9686	113.09	131300	131300	127200	170800	92000	131400	128736.73	12.02	0	-3361	132933	132166	130833	130066	128733	132550	130450	46	39400	500	97230	100	1	9278884	12044	7.87	0.89	12	0.10	16499.00	145622.00	163100	20231109	-20.42	122100	20231004	6.31	148400	-12.53	20240103	122200	6.22	20240307	163100	-20.42	20231109	122100	6.31	20231004	0.18	N	005300	500	46 억		1114967	N	N	47	N	00	N
110	20240904	120154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	-1600	5	-1.22	1043640400	8117	94.77	131300	131300	127200	170800	92000	131400	128574.65	12.02	0	-3060	132933	132166	130833	130066	128733	132550	130450	46	39400	500	97230	100	1	9278884	12044	7.87	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.42	122100	20231004	6.31	148400	-12.53	20240103	122200	6.22	20240307	163100	-20.42	20231109	122100	6.31	20231004	0.18	N	005300	500	46 억		1114967	N	N	47	N	00	N
111	20240904	110154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-3200	5	-2.44	781051800	6088	71.08	131300	131300	127200	170800	92000	131400	128293.66	12.02	0	-2656	132933	132166	130833	130066	128733	132550	130450	46	39400	500	97230	100	1	9278884	11896	7.77	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.40	122100	20231004	5.00	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	122100	5.00	20231004	0.18	N	005300	500	46 억		1114967	N	N	47	N	00	N
112	20240904	100155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-3700	5	-2.82	574001900	4471	52.20	131300	131300	127200	170800	92000	131400	128383.34	12.02	0	-2224	132933	132166	130833	130066	128733	132550	130450	46	39400	500	97230	100	1	9278884	11849	7.74	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.70	122100	20231004	4.59	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	122100	4.59	20231004	0.18	N	005300	500	46 억		1114967	N	N	47	N	00	N
113	20240904	090155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131200	-200	5	-0.15	30079900	230	2.69	131300	131300	129600	170800	92000	131400	130782.17	12.02	0	3	132933	132166	130833	130066	128733	132550	130450	46	39400	500	97230	100	1	9278884	12174	7.95	0.90	12	0.00	16499.00	145622.00	163100	20231109	-19.56	122100	20231004	7.45	148400	-11.59	20240103	122200	7.36	20240307	163100	-19.56	20231109	122100	7.45	20231004	0.18	N	005300	500	46 억		1114967	N	N	47	N	00	N
114	20240903	160153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131400	1700	2	1.31	1117554500	8564	46.46	130600	131600	129500	168600	90800	129700	130494.45	11.99	0	1919	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12192	7.96	0.90	12	0.09	16499.00	145622.00	163100	20231109	-19.44	122100	20231004	7.62	148400	-11.46	20240103	122200	7.53	20240307	163100	-19.44	20231109	122100	7.62	20231004	0.21	N	005300	500	46 억		1112776	N	N	47	N	00	N
115	20240903	150154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131300	1600	2	1.23	1008129500	7731	41.94	130600	131400	129500	168600	90800	129700	130400.92	11.99	0	2206	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12183	7.96	0.90	12	0.08	16499.00	145622.00	163100	20231109	-19.50	122100	20231004	7.53	148400	-11.52	20240103	122200	7.45	20240307	163100	-19.50	20231109	122100	7.53	20231004	0.21	N	005300	500	46 억		1112776	N	N	83	N	00	N
116	20240903	140154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131200	1500	2	1.16	862875900	6624	35.94	130600	131300	129500	168600	90800	129700	130265.08	11.99	0	2544	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12174	7.95	0.90	12	0.07	16499.00	145622.00	163100	20231109	-19.56	122100	20231004	7.45	148400	-11.59	20240103	122200	7.36	20240307	163100	-19.56	20231109	122100	7.45	20231004	0.21	N	005300	500	46 억		1112776	N	N	83	N	00	N
117	20240903	130153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131100	1400	2	1.08	721672900	5546	30.09	130600	131200	129500	168600	90800	129700	130124.94	11.99	0	2064	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12165	7.95	0.90	12	0.06	16499.00	145622.00	163100	20231109	-19.62	122100	20231004	7.37	148400	-11.66	20240103	122200	7.28	20240307	163100	-19.62	20231109	122100	7.37	20231004	0.21	N	005300	500	46 억		1112776	N	N	83	N	00	N
118	20240903	120153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130200	500	2	0.39	535959800	4123	22.37	130600	130700	129500	168600	90800	129700	129992.68	11.99	0	1203	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12081	7.89	0.89	12	0.04	16499.00	145622.00	163100	20231109	-20.17	122100	20231004	6.63	148400	-12.26	20240103	122200	6.55	20240307	163100	-20.17	20231109	122100	6.63	20231004	0.21	N	005300	500	46 억		1112776	N	N	83	N	00	N
119	20240903	110152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130400	700	2	0.54	367736700	2831	15.36	130600	130700	129500	168600	90800	129700	129896.40	11.99	0	487	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12100	7.90	0.90	12	0.03	16499.00	145622.00	163100	20231109	-20.05	122100	20231004	6.80	148400	-12.13	20240103	122200	6.71	20240307	163100	-20.05	20231109	122100	6.80	20231004	0.21	N	005300	500	46 억		1112776	N	N	83	N	00	N
120	20240903	100152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	200	2	0.15	109924000	846	4.59	130600	130700	129700	168600	90800	129700	129933.81	11.99	0	56	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12053	7.87	0.89	12	0.01	16499.00	145622.00	163100	20231109	-20.36	122100	20231004	6.39	148400	-12.47	20240103	122200	6.30	20240307	163100	-20.36	20231109	122100	6.39	20231004	0.21	N	005300	500	46 억		1112776	N	N	83	N	00	N
121	20240903	090152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130700	1000	2	0.77	3133700	24	0.13	130600	130700	130400	168600	90800	129700	130570.83	11.99	0	4	133700	131700	130500	128500	127300	131100	127900	46	38900	500	95970	100	1	9278884	12128	7.92	0.90	12	0.00	16499.00	145622.00	163100	20231109	-19.87	122100	20231004	7.04	148400	-11.93	20240103	122200	6.96	20240307	163100	-19.87	20231109	122100	7.04	20231004	0.21	N	005300	500	46 억		1112776	N	N	83	N	00	N
122	20240902	160152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129700	-1900	5	-1.44	2392590000	18429	128.43	131800	132500	129300	171000	92200	131600	129827.61	12.02	0	-879	134666	133132	132366	130832	130066	132750	130450	46	39400	500	97380	100	1	9278884	12035	7.86	0.89	12	0.20	16499.00	145622.00	163100	20231109	-20.48	122100	20231004	6.22	148400	-12.60	20240103	122200	6.14	20240307	163100	-20.48	20231109	122100	6.22	20231004	0.21	N	005300	500	46 억		1115203	N	N	83	N	00	N
123	20240902	150153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129800	-1800	5	-1.37	2173105100	16737	116.63	131800	132500	129300	171000	92200	131600	129838.39	12.02	0	-446	134666	133132	132366	130832	130066	132750	130450	46	39400	500	97380	100	1	9278884	12044	7.87	0.89	12	0.18	16499.00	145622.00	163100	20231109	-20.42	122100	20231004	6.31	148400	-12.53	20240103	122200	6.22	20240307	163100	-20.42	20231109	122100	6.31	20231004	0.21	N	005300	500	46 억		1115203	N	N	83	N	00	N
124	20240902	140153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	-2100	5	-1.60	1660395200	12778	89.05	131800	132500	129300	171000	92200	131600	129941.71	12.02	0	-779	134666	133132	132366	130832	130066	132750	130450	46	39400	500	97380	100	1	9278884	12016	7.85	0.89	12	0.14	16499.00	145622.00	163100	20231109	-20.60	122100	20231004	6.06	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	122100	6.06	20231004	0.21	N	005300	500	46 억		1115203	N	N	83	N	00	N
125	20240902	130153	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	130000	-1600	5	-1.22	1321682700	10171	70.88	131800	132500	129300	171000	92200	131600	129946.19	12.02	0	-841	134666	133132	132366	130832	130066	132750	130450	46	39400	500	97380	100	1	9278884	12063	7.88	0.89	12	0.11	16499.00	145622.00	163100	20231109	-20.29	122100	20231004	6.47	148400	-12.40	20240103	122200	6.38	20240307	163100	-20.29	20231109	122100	6.47	20231004	0.21	N	005300	500	46 억		1115203	N	N	83	N	00	N
126	20240902	120154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	-2100	5	-1.60	1108863000	8532	59.46	131800	132500	129300	171000	92200	131600	129965.19	12.02	0	-1511	134666	133132	132366	130832	130066	132750	130450	46	39400	500	97380	100	1	9278884	12016	7.85	0.89	12	0.09	16499.00	145622.00	163100	20231109	-20.60	122100	20231004	6.06	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	122100	6.06	20231004	0.21	N	005300	500	46 억		1115203	N	N	83	N	00	N
127	20240902	110154	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129500	-2100	5	-1.60	899977100	6919	48.22	131800	132500	129400	171000	92200	131600	130073.29	12.02	0	-1423	134666	133132	132366	130832	130066	132750	130450	46	39400	500	97380	100	1	9278884	12016	7.85	0.89	12	0.07	16499.00	145622.00	163100	20231109	-20.60	122100	20231004	6.06	148400	-12.74	20240103	122200	5.97	20240307	163100	-20.60	20231109	122100	6.06	20231004	0.21	N	005300	500	46 억		1115203	N	N	83	N	00	N
128	20240902	100152	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	129900	-1700	5	-1.29	421631500	3231	22.52	131800	132500	129800	171000	92200	131600	130495.67	12.02	0	-941	134666	133132	132366	130832	130066	132750	130450	46	39400	500	97380	100	1	9278884	12053	7.87	0.89	12	0.03	16499.00	145622.00	163100	20231109	-20.36	122100	20231004	6.39	148400	-12.47	20240103	122200	6.30	20240307	163100	-20.36	20231109	122100	6.39	20231004	0.21	N	005300	500	46 억		1115203	N	N	83	N	00	N
129	20240902	090151	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	131800	200	2	0.15	3558600	27	0.19	131800	131800	131800	171000	92200	131600	131800.00	12.02	0	-15	134666	133132	132366	130832	130066	132750	130450	46	39400	500	97380	100	1	9278884	12230	7.99	0.91	12	0.00	16499.00	145622.00	163100	20231109	-19.19	122100	20231004	7.94	148400	-11.19	20240103	122200	7.86	20240307	163100	-19.19	20231109	122100	7.94	20231004	0.21	N	005300	500	46 억		1115203	N	N	83	N	00	N