KissMeData/017810/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	160323	57	100.00	KOSPI		음식료품	N	N	N	N		N	11010	400	2	3.77	1103919490	101717	276.13	10610	11160	9950	13790	7430	10610	10852.84	0.49	0	-14077	11230	10920	10760	10450	10290	10840	10370	191	3180	500	7630	10	1	38120542	4197	-24.97	1.09	12	0.27	-441.00	10087.00	13600	20230224	-19.04	9330	20230727	18.01	13600	-19.04	20230224	9330	18.01	20230727	13600	-19.04	20230224	9330	18.01	20230727	0.35	N	017810	500	190 억		188006	N	N	12	N	00	N
3	20230927	150326	57	100.00	KOSPI		음식료품	N	N	N	N		N	11080	470	2	4.43	1041864500	96098	260.88	10610	11160	9950	13790	7430	10610	10841.69	0.49	0	-11445	11230	10920	10760	10450	10290	10840	10370	191	3180	500	7630	10	1	38120542	4224	-25.12	1.10	12	0.25	-441.00	10087.00	13600	20230224	-18.53	9330	20230727	18.76	13600	-18.53	20230224	9330	18.76	20230727	13600	-18.53	20230224	9330	18.76	20230727	0.35	N	017810	500	190 억		188006	N	N	24	N	00	N
4	20230927	140326	57	100.00	KOSPI		음식료품	N	N	N	N		N	11050	440	2	4.15	912342060	84429	229.20	10610	11160	9950	13790	7430	10610	10806.03	0.49	0	-10109	11230	10920	10760	10450	10290	10840	10370	191	3180	500	7630	10	1	38120542	4212	-25.06	1.10	12	0.22	-441.00	10087.00	13600	20230224	-18.75	9330	20230727	18.44	13600	-18.75	20230224	9330	18.44	20230727	13600	-18.75	20230224	9330	18.44	20230727	0.35	N	017810	500	190 억		188006	N	N	24	N	00	N
5	20230927	130323	57	100.00	KOSPI		음식료품	N	N	N	N		N	11070	460	2	4.34	738618910	68760	186.67	10610	11080	9950	13790	7430	10610	10741.99	0.49	0	-9943	11230	10920	10760	10450	10290	10840	10370	191	3180	500	7630	10	1	38120542	4220	-25.10	1.10	12	0.18	-441.00	10087.00	13600	20230224	-18.60	9330	20230727	18.65	13600	-18.60	20230224	9330	18.65	20230727	13600	-18.60	20230224	9330	18.65	20230727	0.35	N	017810	500	190 억		188006	N	N	24	N	00	N
6	20230927	120321	57	100.00	KOSPI		음식료품	N	N	N	N		N	10950	340	2	3.20	641914350	59969	162.80	10610	11040	9950	13790	7430	10610	10704.10	0.49	0	-12781	11230	10920	10760	10450	10290	10840	10370	191	3180	500	7630	10	1	38120542	4174	-24.83	1.09	12	0.16	-441.00	10087.00	13600	20230224	-19.49	9330	20230727	17.36	13600	-19.49	20230224	9330	17.36	20230727	13600	-19.49	20230224	9330	17.36	20230727	0.35	N	017810	500	190 억		188006	N	N	24	N	00	N
7	20230927	110323	57	100.00	KOSPI		음식료품	N	N	N	N		N	10920	310	2	2.92	473707430	44584	121.03	10610	10960	9950	13790	7430	10610	10625.05	0.49	0	-4350	11230	10920	10760	10450	10290	10840	10370	191	3180	500	7630	10	1	38120542	4163	-24.76	1.08	12	0.12	-441.00	10087.00	13600	20230224	-19.71	9330	20230727	17.04	13600	-19.71	20230224	9330	17.04	20230727	13600	-19.71	20230224	9330	17.04	20230727	0.35	N	017810	500	190 억		188006	N	N	24	N	00	N
8	20230927	100322	57	100.00	KOSPI		음식료품	N	N	N	N		N	10780	170	2	1.60	347084680	32916	89.36	10610	10800	9950	13790	7430	10610	10544.56	0.49	0	-6343	11230	10920	10760	10450	10290	10840	10370	191	3180	500	7630	10	1	38120542	4109	-24.44	1.07	12	0.09	-441.00	10087.00	13600	20230224	-20.74	9330	20230727	15.54	13600	-20.74	20230224	9330	15.54	20230727	13600	-20.74	20230224	9330	15.54	20230727	0.35	N	017810	500	190 억		188006	N	N	24	N	00	N
9	20230927	090327	57	100.00	KOSPI		음식료품	N	N	N	N		N	10230	-380	5	-3.58	76472430	7476	20.30	10610	10610	9950	13790	7430	10610	10229.06	0.49	0	378	11230	10920	10760	10450	10290	10840	10370	191	3180	500	7630	10	1	38120542	3900	-23.20	1.01	12	0.02	-441.00	10087.00	13600	20230224	-24.78	9330	20230727	9.65	13600	-24.78	20230224	9330	9.65	20230727	13600	-24.78	20230224	9330	9.65	20230727	0.35	N	017810	500	190 억		188006	N	N	24	N	00	N
10	20230926	160322	57	100.00	KOSPI		음식료품	N	N	N	N		N	10610	-320	5	-2.93	381651680	35182	52.55	10990	11070	10600	14200	7660	10930	10848.80	0.50	0	-244	11403	11166	11043	10806	10683	11105	10745	191	3270	500	7860	10	1	38120542	4045	-24.06	1.05	12	0.09	-441.00	10087.00	13600	20230224	-21.99	9330	20230727	13.72	13600	-21.99	20230224	9330	13.72	20230727	13600	-21.99	20230224	9330	13.72	20230727	0.37	N	017810	500	190 억		188880	N	N	24	N	00	N
11	20230926	150324	57	100.00	KOSPI		음식료품	N	N	N	N		N	10680	-250	5	-2.29	349160000	32129	47.99	10990	11070	10650	14200	7660	10930	10867.44	0.50	0	-1238	11403	11166	11043	10806	10683	11105	10745	191	3270	500	7860	10	1	38120542	4071	-24.22	1.06	12	0.08	-441.00	10087.00	13600	20230224	-21.47	9330	20230727	14.47	13600	-21.47	20230224	9330	14.47	20230727	13600	-21.47	20230224	9330	14.47	20230727	0.37	N	017810	500	190 억		188880	N	N	87	N	00	N
12	20230926	140319	57	100.00	KOSPI		음식료품	N	N	N	N		N	10760	-170	5	-1.56	300311930	27562	41.17	10990	11070	10750	14200	7660	10930	10895.87	0.50	0	-2175	11403	11166	11043	10806	10683	11105	10745	191	3270	500	7860	10	1	38120542	4102	-24.40	1.07	12	0.07	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.37	N	017810	500	190 억		188880	N	N	87	N	00	N
13	20230926	130320	57	100.00	KOSPI		음식료품	N	N	N	N		N	10860	-70	5	-0.64	232585130	21298	31.81	10990	11070	10800	14200	7660	10930	10920.52	0.50	0	-1399	11403	11166	11043	10806	10683	11105	10745	191	3270	500	7860	10	1	38120542	4140	-24.63	1.08	12	0.06	-441.00	10087.00	13600	20230224	-20.15	9330	20230727	16.40	13600	-20.15	20230224	9330	16.40	20230727	13600	-20.15	20230224	9330	16.40	20230727	0.37	N	017810	500	190 억		188880	N	N	87	N	00	N
14	20230926	120322	57	100.00	KOSPI		음식료품	N	N	N	N		N	10860	-70	5	-0.64	205901010	18846	28.15	10990	11070	10800	14200	7660	10930	10925.45	0.50	0	-1160	11403	11166	11043	10806	10683	11105	10745	191	3270	500	7860	10	1	38120542	4140	-24.63	1.08	12	0.05	-441.00	10087.00	13600	20230224	-20.15	9330	20230727	16.40	13600	-20.15	20230224	9330	16.40	20230727	13600	-20.15	20230224	9330	16.40	20230727	0.37	N	017810	500	190 억		188880	N	N	87	N	00	N
15	20230926	110321	57	100.00	KOSPI		음식료품	N	N	N	N		N	10870	-60	5	-0.55	148043600	13539	20.22	10990	11070	10800	14200	7660	10930	10934.60	0.50	0	-521	11403	11166	11043	10806	10683	11105	10745	191	3270	500	7860	10	1	38120542	4144	-24.65	1.08	12	0.04	-441.00	10087.00	13600	20230224	-20.07	9330	20230727	16.51	13600	-20.07	20230224	9330	16.51	20230727	13600	-20.07	20230224	9330	16.51	20230727	0.37	N	017810	500	190 억		188880	N	N	87	N	00	N
16	20230926	100321	57	100.00	KOSPI		음식료품	N	N	N	N		N	10880	-50	5	-0.46	108657170	9912	14.80	10990	11070	10870	14200	7660	10930	10962.18	0.50	0	-501	11403	11166	11043	10806	10683	11105	10745	191	3270	500	7860	10	1	38120542	4148	-24.67	1.08	12	0.03	-441.00	10087.00	13600	20230224	-20.00	9330	20230727	16.61	13600	-20.00	20230224	9330	16.61	20230727	13600	-20.00	20230224	9330	16.61	20230727	0.37	N	017810	500	190 억		188880	N	N	87	N	00	N
17	20230926	090321	57	100.00	KOSPI		음식료품	N	N	N	N		N	11030	100	2	0.91	8860450	806	1.20	10990	11030	10970	14200	7660	10930	10993.11	0.50	0	-79	11403	11166	11043	10806	10683	11105	10745	191	3270	500	7860	10	1	38120542	4205	-25.01	1.09	12	0.00	-441.00	10087.00	13600	20230224	-18.90	9330	20230727	18.22	13600	-18.90	20230224	9330	18.22	20230727	13600	-18.90	20230224	9330	18.22	20230727	0.37	N	017810	500	190 억		188880	N	N	87	N	00	N
18	20230925	160320	57	100.00	KOSPI		음식료품	N	N	N	N		N	10930	-50	5	-0.46	736893410	66426	108.61	11260	11280	10920	14270	7690	10980	11093.53	0.51	0	-4622	11346	11162	10806	10622	10266	11255	10715	191	3290	500	7900	10	1	38120542	4167	-24.78	1.08	12	0.17	-441.00	10087.00	13600	20230224	-19.63	9330	20230727	17.15	13600	-19.63	20230224	9330	17.15	20230727	13600	-19.63	20230224	9330	17.15	20230727	0.38	N	017810	500	190 억		192843	N	N	87	N	00	N
19	20230925	150323	57	100.00	KOSPI		음식료품	N	N	N	N		N	10960	-20	5	-0.18	707255620	63717	104.18	11260	11280	10920	14270	7690	10980	11099.95	0.51	0	-4797	11346	11162	10806	10622	10266	11255	10715	191	3290	500	7900	10	1	38120542	4178	-24.85	1.09	12	0.17	-441.00	10087.00	13600	20230224	-19.41	9330	20230727	17.47	13600	-19.41	20230224	9330	17.47	20230727	13600	-19.41	20230224	9330	17.47	20230727	0.38	N	017810	500	190 억		192843	N	N	2	N	00	N
20	20230925	140317	57	100.00	KOSPI		음식료품	N	N	N	N		N	11030	50	2	0.46	647574710	58277	95.28	11260	11280	10920	14270	7690	10980	11112.01	0.51	0	-5323	11346	11162	10806	10622	10266	11255	10715	191	3290	500	7900	10	1	38120542	4205	-25.01	1.09	12	0.15	-441.00	10087.00	13600	20230224	-18.90	9330	20230727	18.22	13600	-18.90	20230224	9330	18.22	20230727	13600	-18.90	20230224	9330	18.22	20230727	0.38	N	017810	500	190 억		192843	N	N	2	N	00	N
21	20230925	130318	57	100.00	KOSPI		음식료품	N	N	N	N		N	10960	-20	5	-0.18	563485230	50667	82.84	11260	11280	10920	14270	7690	10980	11121.35	0.51	0	-3230	11346	11162	10806	10622	10266	11255	10715	191	3290	500	7900	10	1	38120542	4178	-24.85	1.09	12	0.13	-441.00	10087.00	13600	20230224	-19.41	9330	20230727	17.47	13600	-19.41	20230224	9330	17.47	20230727	13600	-19.41	20230224	9330	17.47	20230727	0.38	N	017810	500	190 억		192843	N	N	2	N	00	N
22	20230925	120322	57	100.00	KOSPI		음식료품	N	N	N	N		N	10970	-10	5	-0.09	528023400	47432	77.55	11260	11280	10920	14270	7690	10980	11132.22	0.51	0	-2714	11346	11162	10806	10622	10266	11255	10715	191	3290	500	7900	10	1	38120542	4182	-24.88	1.09	12	0.12	-441.00	10087.00	13600	20230224	-19.34	9330	20230727	17.58	13600	-19.34	20230224	9330	17.58	20230727	13600	-19.34	20230224	9330	17.58	20230727	0.38	N	017810	500	190 억		192843	N	N	2	N	00	N
23	20230925	110319	57	100.00	KOSPI		음식료품	N	N	N	N		N	10920	-60	5	-0.55	481690470	43207	70.64	11260	11280	10920	14270	7690	10980	11148.44	0.51	0	-1259	11346	11162	10806	10622	10266	11255	10715	191	3290	500	7900	10	1	38120542	4163	-24.76	1.08	12	0.11	-441.00	10087.00	13600	20230224	-19.71	9330	20230727	17.04	13600	-19.71	20230224	9330	17.04	20230727	13600	-19.71	20230224	9330	17.04	20230727	0.38	N	017810	500	190 억		192843	N	N	2	N	00	N
24	20230925	100319	57	100.00	KOSPI		음식료품	N	N	N	N		N	11090	110	2	1.00	374234550	33479	54.74	11260	11280	11080	14270	7690	10980	11178.19	0.51	0	-329	11346	11162	10806	10622	10266	11255	10715	191	3290	500	7900	10	1	38120542	4228	-25.15	1.10	12	0.09	-441.00	10087.00	13600	20230224	-18.46	9330	20230727	18.86	13600	-18.46	20230224	9330	18.86	20230727	13600	-18.46	20230224	9330	18.86	20230727	0.38	N	017810	500	190 억		192843	N	N	2	N	00	N
25	20230925	090320	57	100.00	KOSPI		음식료품	N	N	N	N		N	11200	220	2	2.00	83567350	7443	12.17	11260	11280	11080	14270	7690	10980	11227.64	0.51	0	-2354	11346	11162	10806	10622	10266	11255	10715	191	3290	500	7900	10	1	38120542	4270	-25.40	1.11	12	0.02	-441.00	10087.00	13600	20230224	-17.65	9330	20230727	20.04	13600	-17.65	20230224	9330	20.04	20230727	13600	-17.65	20230224	9330	20.04	20230727	0.38	N	017810	500	190 억		192843	N	N	2	N	00	N
26	20230922	160329	57	100.00	KOSPI		음식료품	N	N	N	N		N	10980	280	2	2.62	658891420	60985	113.49	10460	10990	10450	13910	7490	10700	10802.82	0.53	0	-10259	11033	10866	10763	10596	10493	10815	10545	191	3210	500	7700	10	1	38120542	4186	-24.90	1.09	12	0.16	-441.00	10087.00	13600	20230224	-19.26	9330	20230727	17.68	13600	-19.26	20230224	9330	17.68	20230727	13600	-19.26	20230224	9330	17.68	20230727	0.37	N	017810	500	190 억		201781	N	N	2	N	00	N
27	20230922	150326	57	100.00	KOSPI		음식료품	N	N	N	N		N	10990	290	2	2.71	627089720	58088	108.10	10460	10990	10450	13910	7490	10700	10795.51	0.53	0	-9781	11033	10866	10763	10596	10493	10815	10545	191	3210	500	7700	10	1	38120542	4189	-24.92	1.09	12	0.15	-441.00	10087.00	13600	20230224	-19.19	9330	20230727	17.79	13600	-19.19	20230224	9330	17.79	20230727	13600	-19.19	20230224	9330	17.79	20230727	0.37	N	017810	500	190 억		201781	N	N	3	N	00	N
28	20230922	140326	57	100.00	KOSPI		음식료품	N	N	N	N		N	10840	140	2	1.31	475698590	44249	82.35	10460	10910	10450	13910	7490	10700	10750.49	0.53	0	-5712	11033	10866	10763	10596	10493	10815	10545	191	3210	500	7700	10	1	38120542	4132	-24.58	1.07	12	0.12	-441.00	10087.00	13600	20230224	-20.29	9330	20230727	16.18	13600	-20.29	20230224	9330	16.18	20230727	13600	-20.29	20230224	9330	16.18	20230727	0.37	N	017810	500	190 억		201781	N	N	3	N	00	N
29	20230922	130310	57	100.00	KOSPI		음식료품	N	N	N	N		N	10860	160	2	1.50	391727210	36514	67.95	10460	10880	10450	13910	7490	10700	10728.14	0.53	0	-3230	11033	10866	10763	10596	10493	10815	10545	191	3210	500	7700	10	1	38120542	4140	-24.63	1.08	12	0.10	-441.00	10087.00	13600	20230224	-20.15	9330	20230727	16.40	13600	-20.15	20230224	9330	16.40	20230727	13600	-20.15	20230224	9330	16.40	20230727	0.37	N	017810	500	190 억		201781	N	N	3	N	00	N
30	20230922	120309	57	100.00	KOSPI		음식료품	N	N	N	N		N	10850	150	2	1.40	284859580	26659	49.61	10460	10880	10450	13910	7490	10700	10685.31	0.53	0	843	11033	10866	10763	10596	10493	10815	10545	191	3210	500	7700	10	1	38120542	4136	-24.60	1.08	12	0.07	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.37	N	017810	500	190 억		201781	N	N	3	N	00	N
31	20230922	110309	57	100.00	KOSPI		음식료품	N	N	N	N		N	10830	130	2	1.21	218094290	20510	38.17	10460	10840	10450	13910	7490	10700	10633.56	0.53	0	1449	11033	10866	10763	10596	10493	10815	10545	191	3210	500	7700	10	1	38120542	4128	-24.56	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.37	9330	20230727	16.08	13600	-20.37	20230224	9330	16.08	20230727	13600	-20.37	20230224	9330	16.08	20230727	0.37	N	017810	500	190 억		201781	N	N	3	N	00	N
32	20230922	100309	57	100.00	KOSPI		음식료품	N	N	N	N		N	10750	50	2	0.47	169385550	16002	29.78	10460	10820	10450	13910	7490	10700	10585.27	0.53	0	2197	11033	10866	10763	10596	10493	10815	10545	191	3210	500	7700	10	1	38120542	4098	-24.38	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.37	N	017810	500	190 억		201781	N	N	3	N	00	N
33	20230922	090305	57	100.00	KOSPI		음식료품	N	N	N	N		N	10450	-250	5	-2.34	28185340	2691	5.01	10460	10650	10450	13910	7490	10700	10473.93	0.53	0	396	11033	10866	10763	10596	10493	10815	10545	191	3210	500	7700	10	1	38120542	3984	-23.70	1.04	12	0.01	-441.00	10087.00	13600	20230224	-23.16	9330	20230727	12.00	13600	-23.16	20230224	9330	12.00	20230727	13600	-23.16	20230224	9330	12.00	20230727	0.37	N	017810	500	190 억		201781	N	N	3	N	00	N
34	20230921	160310	57	100.00	KOSPI		음식료품	N	N	N	N		N	10700	-120	5	-1.11	575999640	53550	99.79	10790	10930	10660	14060	7580	10820	10756.29	0.54	0	-4622	11426	11122	10966	10662	10506	11045	10585	191	3240	500	7790	10	1	38120542	4079	-24.26	1.06	12	0.14	-441.00	10087.00	13600	20230224	-21.32	9330	20230727	14.68	13600	-21.32	20230224	9330	14.68	20230727	13600	-21.32	20230224	9330	14.68	20230727	0.37	N	017810	500	190 억		206207	N	N	3	N	00	N
35	20230921	150306	57	100.00	KOSPI		음식료품	N	N	N	N		N	10720	-100	5	-0.92	548321150	50963	94.97	10790	10930	10660	14060	7580	10820	10759.19	0.54	0	-4401	11426	11122	10966	10662	10506	11045	10585	191	3240	500	7790	10	1	38120542	4087	-24.31	1.06	12	0.13	-441.00	10087.00	13600	20230224	-21.18	9330	20230727	14.90	13600	-21.18	20230224	9330	14.90	20230727	13600	-21.18	20230224	9330	14.90	20230727	0.37	N	017810	500	190 억		206207	N	N	76	N	00	N
36	20230921	140307	57	100.00	KOSPI		음식료품	N	N	N	N		N	10770	-50	5	-0.46	503745940	46805	87.22	10790	10930	10660	14060	7580	10820	10762.64	0.54	0	-3438	11426	11122	10966	10662	10506	11045	10585	191	3240	500	7790	10	1	38120542	4106	-24.42	1.07	12	0.12	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.37	N	017810	500	190 억		206207	N	N	76	N	00	N
37	20230921	130303	57	100.00	KOSPI		음식료품	N	N	N	N		N	10780	-40	5	-0.37	446235870	41464	77.27	10790	10930	10660	14060	7580	10820	10761.99	0.54	0	-1351	11426	11122	10966	10662	10506	11045	10585	191	3240	500	7790	10	1	38120542	4109	-24.44	1.07	12	0.11	-441.00	10087.00	13600	20230224	-20.74	9330	20230727	15.54	13600	-20.74	20230224	9330	15.54	20230727	13600	-20.74	20230224	9330	15.54	20230727	0.37	N	017810	500	190 억		206207	N	N	76	N	00	N
38	20230921	120303	57	100.00	KOSPI		음식료품	N	N	N	N		N	10750	-70	5	-0.65	361297540	33609	62.63	10790	10930	10660	14060	7580	10820	10750.00	0.54	0	1938	11426	11122	10966	10662	10506	11045	10585	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.09	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.37	N	017810	500	190 억		206207	N	N	76	N	00	N
39	20230921	110310	57	100.00	KOSPI		음식료품	N	N	N	N		N	10850	30	2	0.28	283966730	26433	49.26	10790	10930	10660	14060	7580	10820	10742.86	0.54	0	2302	11426	11122	10966	10662	10506	11045	10585	191	3240	500	7790	10	1	38120542	4136	-24.60	1.08	12	0.07	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.37	N	017810	500	190 억		206207	N	N	76	N	00	N
40	20230921	100305	57	100.00	KOSPI		음식료품	N	N	N	N		N	10680	-140	5	-1.29	215544720	20133	37.52	10790	10790	10660	14060	7580	10820	10705.98	0.54	0	4682	11426	11122	10966	10662	10506	11045	10585	191	3240	500	7790	10	1	38120542	4071	-24.22	1.06	12	0.05	-441.00	10087.00	13600	20230224	-21.47	9330	20230727	14.47	13600	-21.47	20230224	9330	14.47	20230727	13600	-21.47	20230224	9330	14.47	20230727	0.37	N	017810	500	190 억		206207	N	N	76	N	00	N
41	20230921	090310	57	100.00	KOSPI		음식료품	N	N	N	N		N	10710	-110	5	-1.02	4615020	429	0.80	10790	10790	10710	14060	7580	10820	10756.13	0.54	0	-309	11426	11122	10966	10662	10506	11045	10585	191	3240	500	7790	10	1	38120542	4083	-24.29	1.06	12	0.00	-441.00	10087.00	13600	20230224	-21.25	9330	20230727	14.79	13600	-21.25	20230224	9330	14.79	20230727	13600	-21.25	20230224	9330	14.79	20230727	0.37	N	017810	500	190 억		206207	N	N	76	N	00	N
42	20230920	160309	57	100.00	KOSPI		음식료품	N	N	N	N		N	10820	-340	5	-3.05	588803350	53432	53.56	11190	11270	10810	14500	7820	11160	11019.68	0.57	0	-6173	11480	11320	11070	10910	10660	11400	10990	191	3340	500	8030	10	1	38120542	4125	-24.54	1.07	12	0.14	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.37	N	017810	500	190 억		216676	N	N	76	N	00	N
43	20230920	150302	57	100.00	KOSPI		음식료품	N	N	N	N		N	10860	-300	5	-2.69	551501040	49991	50.11	11190	11270	10810	14500	7820	11160	11032.01	0.57	0	-5345	11480	11320	11070	10910	10660	11400	10990	191	3340	500	8030	10	1	38120542	4140	-24.63	1.08	12	0.13	-441.00	10087.00	13600	20230224	-20.15	9330	20230727	16.40	13600	-20.15	20230224	9330	16.40	20230727	13600	-20.15	20230224	9330	16.40	20230727	0.37	N	017810	500	190 억		216676	N	N	5	N	00	N
44	20230920	140304	57	100.00	KOSPI		음식료품	N	N	N	N		N	10830	-330	5	-2.96	501310140	45370	45.48	11190	11270	10810	14500	7820	11160	11049.37	0.57	0	-4982	11480	11320	11070	10910	10660	11400	10990	191	3340	500	8030	10	1	38120542	4128	-24.56	1.07	12	0.12	-441.00	10087.00	13600	20230224	-20.37	9330	20230727	16.08	13600	-20.37	20230224	9330	16.08	20230727	13600	-20.37	20230224	9330	16.08	20230727	0.37	N	017810	500	190 억		216676	N	N	5	N	00	N
45	20230920	130303	57	100.00	KOSPI		음식료품	N	N	N	N		N	11010	-150	5	-1.34	369649880	33302	33.38	11190	11270	10940	14500	7820	11160	11099.93	0.57	0	-2946	11480	11320	11070	10910	10660	11400	10990	191	3340	500	8030	10	1	38120542	4197	-24.97	1.09	12	0.09	-441.00	10087.00	13600	20230224	-19.04	9330	20230727	18.01	13600	-19.04	20230224	9330	18.01	20230727	13600	-19.04	20230224	9330	18.01	20230727	0.37	N	017810	500	190 억		216676	N	N	5	N	00	N
46	20230920	120301	57	100.00	KOSPI		음식료품	N	N	N	N		N	10970	-190	5	-1.70	345306930	31086	31.16	11190	11270	10940	14500	7820	11160	11108.12	0.57	0	-2886	11480	11320	11070	10910	10660	11400	10990	191	3340	500	8030	10	1	38120542	4182	-24.88	1.09	12	0.08	-441.00	10087.00	13600	20230224	-19.34	9330	20230727	17.58	13600	-19.34	20230224	9330	17.58	20230727	13600	-19.34	20230224	9330	17.58	20230727	0.37	N	017810	500	190 억		216676	N	N	5	N	00	N
47	20230920	110305	57	100.00	KOSPI		음식료품	N	N	N	N		N	11000	-160	5	-1.43	304690270	27382	27.45	11190	11270	10980	14500	7820	11160	11127.39	0.57	0	-2613	11480	11320	11070	10910	10660	11400	10990	191	3340	500	8030	10	1	38120542	4193	-24.94	1.09	12	0.07	-441.00	10087.00	13600	20230224	-19.12	9330	20230727	17.90	13600	-19.12	20230224	9330	17.90	20230727	13600	-19.12	20230224	9330	17.90	20230727	0.37	N	017810	500	190 억		216676	N	N	5	N	00	N
48	20230920	100258	57	100.00	KOSPI		음식료품	N	N	N	N		N	11020	-140	5	-1.25	250565640	22466	22.52	11190	11270	11000	14500	7820	11160	11153.10	0.57	0	-2501	11480	11320	11070	10910	10660	11400	10990	191	3340	500	8030	10	1	38120542	4201	-24.99	1.09	12	0.06	-441.00	10087.00	13600	20230224	-18.97	9330	20230727	18.11	13600	-18.97	20230224	9330	18.11	20230727	13600	-18.97	20230224	9330	18.11	20230727	0.37	N	017810	500	190 억		216676	N	N	5	N	00	N
49	20230920	090303	57	100.00	KOSPI		음식료품	N	N	N	N		N	11220	60	2	0.54	56287180	5014	5.03	11190	11270	11180	14500	7820	11160	11226.00	0.57	0	-1480	11480	11320	11070	10910	10660	11400	10990	191	3340	500	8030	10	1	38120542	4277	-25.44	1.11	12	0.01	-441.00	10087.00	13600	20230224	-17.50	9330	20230727	20.26	13600	-17.50	20230224	9330	20.26	20230727	13600	-17.50	20230224	9330	20.26	20230727	0.37	N	017810	500	190 억		216676	N	N	5	N	00	N
50	20230919	160302	57	100.00	KOSPI		음식료품	N	N	N	N		N	11160	270	2	2.48	1101303920	99526	170.55	10960	11230	10820	14150	7630	10890	11065.35	0.58	0	-8249	11030	10960	10860	10790	10690	10995	10825	191	3260	500	7840	10	1	38120542	4254	-25.31	1.11	12	0.26	-441.00	10087.00	13600	20230224	-17.94	9330	20230727	19.61	13600	-17.94	20230224	9330	19.61	20230727	13600	-17.94	20230224	9330	19.61	20230727	0.38	N	017810	500	190 억		222047	N	N	5	N	00	N
51	20230919	150301	57	100.00	KOSPI		음식료품	N	N	N	N		N	11190	300	2	2.75	1017116330	91994	157.64	10960	11230	10820	14150	7630	10890	11056.33	0.58	0	-5755	11030	10960	10860	10790	10690	10995	10825	191	3260	500	7840	10	1	38120542	4266	-25.37	1.11	12	0.24	-441.00	10087.00	13600	20230224	-17.72	9330	20230727	19.94	13600	-17.72	20230224	9330	19.94	20230727	13600	-17.72	20230224	9330	19.94	20230727	0.38	N	017810	500	190 억		222047	N	N	34	N	00	N
52	20230919	140257	57	100.00	KOSPI		음식료품	N	N	N	N		N	11190	300	2	2.75	792756410	71893	123.20	10960	11230	10820	14150	7630	10890	11026.89	0.58	0	-1207	11030	10960	10860	10790	10690	10995	10825	191	3260	500	7840	10	1	38120542	4266	-25.37	1.11	12	0.19	-441.00	10087.00	13600	20230224	-17.72	9330	20230727	19.94	13600	-17.72	20230224	9330	19.94	20230727	13600	-17.72	20230224	9330	19.94	20230727	0.38	N	017810	500	190 억		222047	N	N	34	N	00	N
53	20230919	130257	57	100.00	KOSPI		음식료품	N	N	N	N		N	11040	150	2	1.38	514538250	46868	80.31	10960	11090	10820	14150	7630	10890	10978.46	0.58	0	1257	11030	10960	10860	10790	10690	10995	10825	191	3260	500	7840	10	1	38120542	4209	-25.03	1.09	12	0.12	-441.00	10087.00	13600	20230224	-18.82	9330	20230727	18.33	13600	-18.82	20230224	9330	18.33	20230727	13600	-18.82	20230224	9330	18.33	20230727	0.38	N	017810	500	190 억		222047	N	N	34	N	00	N
54	20230919	120305	57	100.00	KOSPI		음식료품	N	N	N	N		N	11050	160	2	1.47	438332750	39962	68.48	10960	11090	10820	14150	7630	10890	10968.74	0.58	0	1753	11030	10960	10860	10790	10690	10995	10825	191	3260	500	7840	10	1	38120542	4212	-25.06	1.10	12	0.10	-441.00	10087.00	13600	20230224	-18.75	9330	20230727	18.44	13600	-18.75	20230224	9330	18.44	20230727	13600	-18.75	20230224	9330	18.44	20230727	0.38	N	017810	500	190 억		222047	N	N	34	N	00	N
55	20230919	110306	57	100.00	KOSPI		음식료품	N	N	N	N		N	10970	80	2	0.73	319921690	29225	50.08	10960	11020	10820	14150	7630	10890	10946.85	0.58	0	1965	11030	10960	10860	10790	10690	10995	10825	191	3260	500	7840	10	1	38120542	4182	-24.88	1.09	12	0.08	-441.00	10087.00	13600	20230224	-19.34	9330	20230727	17.58	13600	-19.34	20230224	9330	17.58	20230727	13600	-19.34	20230224	9330	17.58	20230727	0.38	N	017810	500	190 억		222047	N	N	34	N	00	N
56	20230919	100302	57	100.00	KOSPI		음식료품	N	N	N	N		N	10930	40	2	0.37	111277240	10217	17.51	10960	10960	10820	14150	7630	10890	10891.38	0.58	0	222	11030	10960	10860	10790	10690	10995	10825	191	3260	500	7840	10	1	38120542	4167	-24.78	1.08	12	0.03	-441.00	10087.00	13600	20230224	-19.63	9330	20230727	17.15	13600	-19.63	20230224	9330	17.15	20230727	13600	-19.63	20230224	9330	17.15	20230727	0.38	N	017810	500	190 억		222047	N	N	34	N	00	N
57	20230919	090302	57	100.00	KOSPI		음식료품	N	N	N	N		N	10870	-20	5	-0.18	5666120	518	0.89	10960	10960	10870	14150	7630	10890	10938.46	0.58	0	-135	11030	10960	10860	10790	10690	10995	10825	191	3260	500	7840	10	1	38120542	4144	-24.65	1.08	12	0.00	-441.00	10087.00	13600	20230224	-20.07	9330	20230727	16.51	13600	-20.07	20230224	9330	16.51	20230727	13600	-20.07	20230224	9330	16.51	20230727	0.38	N	017810	500	190 억		222047	N	N	34	N	00	N
58	20230918	160304	57	100.00	KOSPI		음식료품	N	N	N	N		N	10890	70	2	0.65	633539390	58325	115.24	10820	10930	10760	14060	7580	10820	10862.19	0.59	0	-827	11073	10946	10823	10696	10573	11010	10760	191	3240	500	7790	10	1	38120542	4151	-24.69	1.08	12	0.15	-441.00	10087.00	13600	20230224	-19.93	9330	20230727	16.72	13600	-19.93	20230224	9330	16.72	20230727	13600	-19.93	20230224	9330	16.72	20230727	0.38	N	017810	500	190 억		223119	N	N	34	N	00	N
59	20230918	150259	57	100.00	KOSPI		음식료품	N	N	N	N		N	10900	80	2	0.74	610078950	56171	110.99	10820	10930	10760	14060	7580	10820	10861.10	0.59	0	-800	11073	10946	10823	10696	10573	11010	10760	191	3240	500	7790	10	1	38120542	4155	-24.72	1.08	12	0.15	-441.00	10087.00	13600	20230224	-19.85	9330	20230727	16.83	13600	-19.85	20230224	9330	16.83	20230727	13600	-19.85	20230224	9330	16.83	20230727	0.38	N	017810	500	190 억		223119	N	N	157	N	00	N
60	20230918	140308	57	100.00	KOSPI		음식료품	N	N	N	N		N	10890	70	2	0.65	455084670	41952	82.89	10820	10920	10760	14060	7580	10820	10847.75	0.59	0	4089	11073	10946	10823	10696	10573	11010	10760	191	3240	500	7790	10	1	38120542	4151	-24.69	1.08	12	0.11	-441.00	10087.00	13600	20230224	-19.93	9330	20230727	16.72	13600	-19.93	20230224	9330	16.72	20230727	13600	-19.93	20230224	9330	16.72	20230727	0.38	N	017810	500	190 억		223119	N	N	157	N	00	N
61	20230918	130302	57	100.00	KOSPI		음식료품	N	N	N	N		N	10790	-30	5	-0.28	310652300	28665	56.64	10820	10920	10760	14060	7580	10820	10837.34	0.59	0	677	11073	10946	10823	10696	10573	11010	10760	191	3240	500	7790	10	1	38120542	4113	-24.47	1.07	12	0.08	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.38	N	017810	500	190 억		223119	N	N	157	N	00	N
62	20230918	120304	57	100.00	KOSPI		음식료품	N	N	N	N		N	10810	-10	5	-0.09	272024390	25093	49.58	10820	10920	10760	14060	7580	10820	10840.65	0.59	0	2104	11073	10946	10823	10696	10573	11010	10760	191	3240	500	7790	10	1	38120542	4121	-24.51	1.07	12	0.07	-441.00	10087.00	13600	20230224	-20.51	9330	20230727	15.86	13600	-20.51	20230224	9330	15.86	20230727	13600	-20.51	20230224	9330	15.86	20230727	0.38	N	017810	500	190 억		223119	N	N	157	N	00	N
63	20230918	110305	57	100.00	KOSPI		음식료품	N	N	N	N		N	10840	20	2	0.18	191113020	17611	34.80	10820	10920	10760	14060	7580	10820	10851.91	0.59	0	2450	11073	10946	10823	10696	10573	11010	10760	191	3240	500	7790	10	1	38120542	4132	-24.58	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.29	9330	20230727	16.18	13600	-20.29	20230224	9330	16.18	20230727	13600	-20.29	20230224	9330	16.18	20230727	0.38	N	017810	500	190 억		223119	N	N	157	N	00	N
64	20230918	100259	57	100.00	KOSPI		음식료품	N	N	N	N		N	10900	80	2	0.74	156296990	14409	28.47	10820	10920	10760	14060	7580	10820	10847.18	0.59	0	2609	11073	10946	10823	10696	10573	11010	10760	191	3240	500	7790	10	1	38120542	4155	-24.72	1.08	12	0.04	-441.00	10087.00	13600	20230224	-19.85	9330	20230727	16.83	13600	-19.85	20230224	9330	16.83	20230727	13600	-19.85	20230224	9330	16.83	20230727	0.38	N	017810	500	190 억		223119	N	N	157	N	00	N
65	20230918	090256	57	100.00	KOSPI		음식료품	N	N	N	N		N	10790	-30	5	-0.28	4509620	417	0.82	10820	10820	10760	14060	7580	10820	10814.44	0.59	0	-58	11073	10946	10823	10696	10573	11010	10760	191	3240	500	7790	10	1	38120542	4113	-24.47	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.38	N	017810	500	190 억		223119	N	N	157	N	00	N
66	20230915	160302	57	100.00	KOSPI		음식료품	N	N	N	N		N	10820	70	2	0.65	544773090	50464	104.42	10750	10950	10700	13970	7530	10750	10795.28	0.60	0	-5586	10963	10856	10803	10696	10643	10830	10670	191	3220	500	7740	10	1	38120542	4125	-24.54	1.07	12	0.13	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.40	N	017810	500	190 억		228793	N	N	157	N	00	N
67	20230915	150303	57	100.00	KOSPI		음식료품	N	N	N	N		N	10760	10	2	0.09	465965530	43162	89.31	10750	10950	10700	13970	7530	10750	10795.74	0.60	0	-3528	10963	10856	10803	10696	10643	10830	10670	191	3220	500	7740	10	1	38120542	4102	-24.40	1.07	12	0.11	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.40	N	017810	500	190 억		228793	N	N	394	N	00	N
68	20230915	140301	57	100.00	KOSPI		음식료품	N	N	N	N		N	10800	50	2	0.47	348820220	32276	66.79	10750	10950	10700	13970	7530	10750	10807.42	0.60	0	25	10963	10856	10803	10696	10643	10830	10670	191	3220	500	7740	10	1	38120542	4117	-24.49	1.07	12	0.08	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.40	N	017810	500	190 억		228793	N	N	394	N	00	N
69	20230915	130259	57	100.00	KOSPI		음식료품	N	N	N	N		N	10760	10	2	0.09	298612600	27618	57.15	10750	10950	10700	13970	7530	10750	10812.25	0.60	0	95	10963	10856	10803	10696	10643	10830	10670	191	3220	500	7740	10	1	38120542	4102	-24.40	1.07	12	0.07	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.40	N	017810	500	190 억		228793	N	N	394	N	00	N
70	20230915	120301	57	100.00	KOSPI		음식료품	N	N	N	N		N	10800	50	2	0.47	243901270	22543	46.65	10750	10950	10700	13970	7530	10750	10819.38	0.60	0	1580	10963	10856	10803	10696	10643	10830	10670	191	3220	500	7740	10	1	38120542	4117	-24.49	1.07	12	0.06	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.40	N	017810	500	190 억		228793	N	N	394	N	00	N
71	20230915	110302	57	100.00	KOSPI		음식료품	N	N	N	N		N	10850	100	2	0.93	210394390	19440	40.23	10750	10950	10700	13970	7530	10750	10822.76	0.60	0	1649	10963	10856	10803	10696	10643	10830	10670	191	3220	500	7740	10	1	38120542	4136	-24.60	1.08	12	0.05	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.40	N	017810	500	190 억		228793	N	N	394	N	00	N
72	20230915	100303	57	100.00	KOSPI		음식료품	N	N	N	N		N	10820	70	2	0.65	122300560	11281	23.34	10750	10950	10750	13970	7530	10750	10841.29	0.60	0	-1237	10963	10856	10803	10696	10643	10830	10670	191	3220	500	7740	10	1	38120542	4125	-24.54	1.07	12	0.03	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.40	N	017810	500	190 억		228793	N	N	394	N	00	N
73	20230915	090259	57	100.00	KOSPI		음식료품	N	N	N	N		N	10850	100	2	0.93	11833550	1100	2.28	10750	10880	10750	13970	7530	10750	10757.77	0.60	0	-274	10963	10856	10803	10696	10643	10830	10670	191	3220	500	7740	10	1	38120542	4136	-24.60	1.08	12	0.00	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.40	N	017810	500	190 억		228793	N	N	394	N	00	N
74	20230914	160259	57	100.00	KOSPI		음식료품	N	N	N	N		N	10750	-70	5	-0.65	521997870	48325	66.74	10830	10910	10750	14060	7580	10820	10801.93	0.60	0	546	11153	10986	10793	10626	10433	11070	10710	191	3240	500	7790	10	1	38120542	4098	-24.38	1.07	12	0.13	-441.00	10087.00	13600	20230224	-20.96	9330	20230727	15.22	13600	-20.96	20230224	9330	15.22	20230727	13600	-20.96	20230224	9330	15.22	20230727	0.39	N	017810	500	190 억		229569	N	N	394	N	00	N
75	20230914	150257	57	100.00	KOSPI		음식료품	N	N	N	N		N	10760	-60	5	-0.55	461859580	42735	59.02	10830	10910	10750	14060	7580	10820	10807.52	0.60	0	-277	11153	10986	10793	10626	10433	11070	10710	191	3240	500	7790	10	1	38120542	4102	-24.40	1.07	12	0.11	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.39	N	017810	500	190 억		229569	N	N	9	N	00	N
76	20230914	140255	57	100.00	KOSPI		음식료품	N	N	N	N		N	10790	-30	5	-0.28	396650060	36679	50.65	10830	10910	10750	14060	7580	10820	10814.09	0.60	0	-78	11153	10986	10793	10626	10433	11070	10710	191	3240	500	7790	10	1	38120542	4113	-24.47	1.07	12	0.10	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.39	N	017810	500	190 억		229569	N	N	9	N	00	N
77	20230914	130254	57	100.00	KOSPI		음식료품	N	N	N	N		N	10800	-20	5	-0.18	327043920	30233	41.75	10830	10910	10750	14060	7580	10820	10817.45	0.60	0	2162	11153	10986	10793	10626	10433	11070	10710	191	3240	500	7790	10	1	38120542	4117	-24.49	1.07	12	0.08	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.39	N	017810	500	190 억		229569	N	N	9	N	00	N
78	20230914	120258	57	100.00	KOSPI		음식료품	N	N	N	N		N	10840	20	2	0.18	283675040	26226	36.22	10830	10910	10750	14060	7580	10820	10816.56	0.60	0	2589	11153	10986	10793	10626	10433	11070	10710	191	3240	500	7790	10	1	38120542	4132	-24.58	1.07	12	0.07	-441.00	10087.00	13600	20230224	-20.29	9330	20230727	16.18	13600	-20.29	20230224	9330	16.18	20230727	13600	-20.29	20230224	9330	16.18	20230727	0.39	N	017810	500	190 억		229569	N	N	9	N	00	N
79	20230914	110258	57	100.00	KOSPI		음식료품	N	N	N	N		N	10850	30	2	0.28	244506960	22608	31.22	10830	10910	10750	14060	7580	10820	10815.06	0.60	0	3111	11153	10986	10793	10626	10433	11070	10710	191	3240	500	7790	10	1	38120542	4136	-24.60	1.08	12	0.06	-441.00	10087.00	13600	20230224	-20.22	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.39	N	017810	500	190 억		229569	N	N	9	N	00	N
80	20230914	100254	57	100.00	KOSPI		음식료품	N	N	N	N		N	10770	-50	5	-0.46	169608630	15669	21.64	10830	10910	10770	14060	7580	10820	10824.47	0.60	0	2393	11153	10986	10793	10626	10433	11070	10710	191	3240	500	7790	10	1	38120542	4106	-24.42	1.07	12	0.04	-441.00	10087.00	13600	20230224	-20.81	9330	20230727	15.43	13600	-20.81	20230224	9330	15.43	20230727	13600	-20.81	20230224	9330	15.43	20230727	0.39	N	017810	500	190 억		229569	N	N	9	N	00	N
81	20230914	090258	57	100.00	KOSPI		음식료품	N	N	N	N		N	10790	-30	5	-0.28	6520000	603	0.83	10830	10840	10780	14060	7580	10820	10812.60	0.60	0	-96	11153	10986	10793	10626	10433	11070	10710	191	3240	500	7790	10	1	38120542	4113	-24.47	1.07	12	0.00	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.39	N	017810	500	190 억		229569	N	N	9	N	00	N
82	20230913	160300	57	100.00	KOSPI		음식료품	N	N	N	N		N	10820	220	2	2.08	781113750	72239	120.72	10680	10960	10600	13780	7420	10600	10812.90	0.63	0	-9103	10913	10756	10643	10486	10373	10835	10565	191	3180	500	7630	10	1	38120542	4125	-24.54	1.07	12	0.19	-441.00	10087.00	13600	20230224	-20.44	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.40	N	017810	500	190 억		238861	N	N	9	N	00	N
83	20230913	150256	57	100.00	KOSPI		음식료품	N	N	N	N		N	10890	290	2	2.74	686144790	63500	106.11	10680	10960	10600	13780	7420	10600	10805.43	0.63	0	-8210	10913	10756	10643	10486	10373	10835	10565	191	3180	500	7630	10	1	38120542	4151	-24.69	1.08	12	0.17	-441.00	10087.00	13600	20230224	-19.93	9330	20230727	16.72	13600	-19.93	20230224	9330	16.72	20230727	13600	-19.93	20230224	9330	16.72	20230727	0.40	N	017810	500	190 억		238861	N	N	13	N	00	N
84	20230913	140259	57	100.00	KOSPI		음식료품	N	N	N	N		N	10880	280	2	2.64	500050960	46445	77.61	10680	10960	10600	13780	7420	10600	10766.52	0.63	0	-2338	10913	10756	10643	10486	10373	10835	10565	191	3180	500	7630	10	1	38120542	4148	-24.67	1.08	12	0.12	-441.00	10087.00	13600	20230224	-20.00	9330	20230727	16.61	13600	-20.00	20230224	9330	16.61	20230727	13600	-20.00	20230224	9330	16.61	20230727	0.40	N	017810	500	190 억		238861	N	N	13	N	00	N
85	20230913	130253	57	100.00	KOSPI		음식료품	N	N	N	N		N	10800	200	2	1.89	323008280	30141	50.37	10680	10850	10600	13780	7420	10600	10716.57	0.63	0	-2854	10913	10756	10643	10486	10373	10835	10565	191	3180	500	7630	10	1	38120542	4117	-24.49	1.07	12	0.08	-441.00	10087.00	13600	20230224	-20.59	9330	20230727	15.76	13600	-20.59	20230224	9330	15.76	20230727	13600	-20.59	20230224	9330	15.76	20230727	0.40	N	017810	500	190 억		238861	N	N	13	N	00	N
86	20230913	120258	57	100.00	KOSPI		음식료품	N	N	N	N		N	10680	80	2	0.75	184862800	17316	28.94	10680	10830	10600	13780	7420	10600	10675.84	0.63	0	-178	10913	10756	10643	10486	10373	10835	10565	191	3180	500	7630	10	1	38120542	4071	-24.22	1.06	12	0.05	-441.00	10087.00	13600	20230224	-21.47	9330	20230727	14.47	13600	-21.47	20230224	9330	14.47	20230727	13600	-21.47	20230224	9330	14.47	20230727	0.40	N	017810	500	190 억		238861	N	N	13	N	00	N
87	20230913	110257	57	100.00	KOSPI		음식료품	N	N	N	N		N	10640	40	2	0.38	147431480	13808	23.07	10680	10830	10600	13780	7420	10600	10677.25	0.63	0	-645	10913	10756	10643	10486	10373	10835	10565	191	3180	500	7630	10	1	38120542	4056	-24.13	1.05	12	0.04	-441.00	10087.00	13600	20230224	-21.76	9330	20230727	14.04	13600	-21.76	20230224	9330	14.04	20230727	13600	-21.76	20230224	9330	14.04	20230727	0.40	N	017810	500	190 억		238861	N	N	13	N	00	N
88	20230913	100255	57	100.00	KOSPI		음식료품	N	N	N	N		N	10690	90	2	0.85	93823830	8781	14.67	10680	10830	10600	13780	7420	10600	10684.87	0.63	0	-1680	10913	10756	10643	10486	10373	10835	10565	191	3180	500	7630	10	1	38120542	4075	-24.24	1.06	12	0.02	-441.00	10087.00	13600	20230224	-21.40	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.40	N	017810	500	190 억		238861	N	N	13	N	00	N
89	20230913	090254	57	100.00	KOSPI		음식료품	N	N	N	N		N	10630	30	2	0.28	4399590	413	0.69	10680	10680	10630	13780	7420	10600	10652.76	0.63	0	-345	10913	10756	10643	10486	10373	10835	10565	191	3180	500	7630	10	1	38120542	4052	-24.10	1.05	12	0.00	-441.00	10087.00	13600	20230224	-21.84	9330	20230727	13.93	13600	-21.84	20230224	9330	13.93	20230727	13600	-21.84	20230224	9330	13.93	20230727	0.40	N	017810	500	190 억		238861	N	N	13	N	00	N
90	20230912	160252	57	100.00	KOSPI		음식료품	N	N	N	N		N	10600	-40	5	-0.38	636380020	59779	59.70	10530	10800	10530	13830	7450	10640	10645.55	0.63	0	-2340	11033	10836	10593	10396	10153	10935	10495	191	3190	500	7660	10	1	38120542	4041	-24.04	1.05	12	0.16	-441.00	10087.00	13600	20230224	-22.06	9330	20230727	13.61	13600	-22.06	20230224	9330	13.61	20230727	13600	-22.06	20230224	9330	13.61	20230727	0.40	N	017810	500	190 억		241536	N	N	13	N	00	N
91	20230912	150256	57	100.00	KOSPI		음식료품	N	N	N	N		N	10630	-10	5	-0.09	609791860	57272	57.20	10530	10800	10530	13830	7450	10640	10647.29	0.63	0	-2317	11033	10836	10593	10396	10153	10935	10495	191	3190	500	7660	10	1	38120542	4052	-24.10	1.05	12	0.15	-441.00	10087.00	13600	20230224	-21.84	9330	20230727	13.93	13600	-21.84	20230224	9330	13.93	20230727	13600	-21.84	20230224	9330	13.93	20230727	0.40	N	017810	500	190 억		241536	N	N	4	N	00	N
92	20230912	140254	57	100.00	KOSPI		음식료품	N	N	N	N		N	10600	-40	5	-0.38	562606010	52822	52.75	10530	10800	10530	13830	7450	10640	10650.98	0.63	0	-1029	11033	10836	10593	10396	10153	10935	10495	191	3190	500	7660	10	1	38120542	4041	-24.04	1.05	12	0.14	-441.00	10087.00	13600	20230224	-22.06	9330	20230727	13.61	13600	-22.06	20230224	9330	13.61	20230727	13600	-22.06	20230224	9330	13.61	20230727	0.40	N	017810	500	190 억		241536	N	N	4	N	00	N
93	20230912	130253	57	100.00	KOSPI		음식료품	N	N	N	N		N	10650	10	2	0.09	426255740	39955	39.90	10530	10800	10530	13830	7450	10640	10668.40	0.63	0	-1001	11033	10836	10593	10396	10153	10935	10495	191	3190	500	7660	10	1	38120542	4060	-24.15	1.06	12	0.10	-441.00	10087.00	13600	20230224	-21.69	9330	20230727	14.15	13600	-21.69	20230224	9330	14.15	20230727	13600	-21.69	20230224	9330	14.15	20230727	0.40	N	017810	500	190 억		241536	N	N	4	N	00	N
94	20230912	120248	57	100.00	KOSPI		음식료품	N	N	N	N		N	10690	50	2	0.47	368659110	34549	34.50	10530	10800	10530	13830	7450	10640	10670.62	0.63	0	913	11033	10836	10593	10396	10153	10935	10495	191	3190	500	7660	10	1	38120542	4075	-24.24	1.06	12	0.09	-441.00	10087.00	13600	20230224	-21.40	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.40	N	017810	500	190 억		241536	N	N	4	N	00	N
95	20230912	110250	57	100.00	KOSPI		음식료품	N	N	N	N		N	10690	50	2	0.47	268789250	25238	25.21	10530	10750	10530	13830	7450	10640	10650.18	0.63	0	2286	11033	10836	10593	10396	10153	10935	10495	191	3190	500	7660	10	1	38120542	4075	-24.24	1.06	12	0.07	-441.00	10087.00	13600	20230224	-21.40	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.40	N	017810	500	190 억		241536	N	N	4	N	00	N
96	20230912	100251	57	100.00	KOSPI		음식료품	N	N	N	N		N	10690	50	2	0.47	183982270	17294	17.27	10530	10750	10530	13830	7450	10640	10638.50	0.63	0	3952	11033	10836	10593	10396	10153	10935	10495	191	3190	500	7660	10	1	38120542	4075	-24.24	1.06	12	0.05	-441.00	10087.00	13600	20230224	-21.40	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.40	N	017810	500	190 억		241536	N	N	4	N	00	N
97	20230912	090255	57	100.00	KOSPI		음식료품	N	N	N	N		N	10580	-60	5	-0.56	45843790	4350	4.34	10530	10600	10530	13830	7450	10640	10538.80	0.63	0	1757	11033	10836	10593	10396	10153	10935	10495	191	3190	500	7660	10	1	38120542	4033	-23.99	1.05	12	0.01	-441.00	10087.00	13600	20230224	-22.21	9330	20230727	13.40	13600	-22.21	20230224	9330	13.40	20230727	13600	-22.21	20230224	9330	13.40	20230727	0.40	N	017810	500	190 억		241536	N	N	4	N	00	N
98	20230911	160248	57	100.00	KOSPI		음식료품	N	N	N	N		N	10640	230	2	2.21	1063780380	100060	138.60	10380	10790	10350	13530	7290	10410	10631.41	0.67	0	-17439	10676	10542	10366	10232	10056	10610	10300	191	3120	500	7490	10	1	38120542	4056	-24.13	1.05	12	0.26	-441.00	10087.00	13600	20230224	-21.76	9330	20230727	14.04	13600	-21.76	20230224	9330	14.04	20230727	13600	-21.76	20230224	9330	14.04	20230727	0.40	N	017810	500	190 억		255031	N	N	4	N	00	N
99	20230911	150254	57	100.00	KOSPI		음식료품	N	N	N	N		N	10670	260	2	2.50	1023036660	96234	133.30	10380	10790	10350	13530	7290	10410	10630.72	0.67	0	-17570	10676	10542	10366	10232	10056	10610	10300	191	3120	500	7490	10	1	38120542	4067	-24.20	1.06	12	0.25	-441.00	10087.00	13600	20230224	-21.54	9330	20230727	14.36	13600	-21.54	20230224	9330	14.36	20230727	13600	-21.54	20230224	9330	14.36	20230727	0.40	N	017810	500	190 억		255031	N	N	26	N	00	N
100	20230911	140255	57	100.00	KOSPI		음식료품	N	N	N	N		N	10720	310	2	2.98	888224830	83643	115.86	10380	10790	10350	13530	7290	10410	10619.24	0.67	0	-8340	10676	10542	10366	10232	10056	10610	10300	191	3120	500	7490	10	1	38120542	4087	-24.31	1.06	12	0.22	-441.00	10087.00	13600	20230224	-21.18	9330	20230727	14.90	13600	-21.18	20230224	9330	14.90	20230727	13600	-21.18	20230224	9330	14.90	20230727	0.40	N	017810	500	190 억		255031	N	N	26	N	00	N
101	20230911	130253	57	100.00	KOSPI		음식료품	N	N	N	N		N	10760	350	2	3.36	753457930	71102	98.49	10380	10790	10350	13530	7290	10410	10596.86	0.67	0	-3210	10676	10542	10366	10232	10056	10610	10300	191	3120	500	7490	10	1	38120542	4102	-24.40	1.07	12	0.19	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.40	N	017810	500	190 억		255031	N	N	26	N	00	N
102	20230911	120253	57	100.00	KOSPI		음식료품	N	N	N	N		N	10710	300	2	2.88	613948650	58108	80.49	10380	10760	10350	13530	7290	10410	10565.65	0.67	0	-644	10676	10542	10366	10232	10056	10610	10300	191	3120	500	7490	10	1	38120542	4083	-24.29	1.06	12	0.15	-441.00	10087.00	13600	20230224	-21.25	9330	20230727	14.79	13600	-21.25	20230224	9330	14.79	20230727	13600	-21.25	20230224	9330	14.79	20230727	0.40	N	017810	500	190 억		255031	N	N	26	N	00	N
103	20230911	110248	57	100.00	KOSPI		음식료품	N	N	N	N		N	10720	310	2	2.98	457428430	43507	60.27	10380	10720	10350	13530	7290	10410	10513.90	0.67	0	1554	10676	10542	10366	10232	10056	10610	10300	191	3120	500	7490	10	1	38120542	4087	-24.31	1.06	12	0.11	-441.00	10087.00	13600	20230224	-21.18	9330	20230727	14.90	13600	-21.18	20230224	9330	14.90	20230727	13600	-21.18	20230224	9330	14.90	20230727	0.40	N	017810	500	190 억		255031	N	N	26	N	00	N
104	20230911	100248	57	100.00	KOSPI		음식료품	N	N	N	N		N	10450	40	2	0.38	203205550	19511	27.03	10380	10500	10350	13530	7290	10410	10414.92	0.67	0	4534	10676	10542	10366	10232	10056	10610	10300	191	3120	500	7490	10	1	38120542	3984	-23.70	1.04	12	0.05	-441.00	10087.00	13600	20230224	-23.16	9330	20230727	12.00	13600	-23.16	20230224	9330	12.00	20230727	13600	-23.16	20230224	9330	12.00	20230727	0.40	N	017810	500	190 억		255031	N	N	26	N	00	N
105	20230911	090247	57	100.00	KOSPI		음식료품	N	N	N	N		N	10430	20	2	0.19	14211900	1368	1.89	10380	10430	10380	13530	7290	10410	10388.82	0.67	0	-551	10676	10542	10366	10232	10056	10610	10300	191	3120	500	7490	10	1	38120542	3976	-23.65	1.03	12	0.00	-441.00	10087.00	13600	20230224	-23.31	9330	20230727	11.79	13600	-23.31	20230224	9330	11.79	20230727	13600	-23.31	20230224	9330	11.79	20230727	0.40	N	017810	500	190 억		255031	N	N	26	N	00	N
106	20230908	160251	57	100.00	KOSPI		음식료품	N	N	N	N		N	10410	220	2	2.16	747945240	72147	110.64	10330	10500	10190	13240	7140	10190	10366.92	0.68	0	-6152	10603	10396	10243	10036	9883	10320	9960	191	3050	500	7330	10	1	38120542	3968	-23.61	1.03	12	0.19	-441.00	10087.00	13600	20230224	-23.46	9330	20230727	11.58	13600	-23.46	20230224	9330	11.58	20230727	13600	-23.46	20230224	9330	11.58	20230727	0.39	N	017810	500	190 억		259649	N	N	26	N	00	N
107	20230908	150252	57	100.00	KOSPI		음식료품	N	N	N	N		N	10430	240	2	2.36	708862280	68402	104.89	10330	10500	10190	13240	7140	10190	10363.18	0.68	0	-5495	10603	10396	10243	10036	9883	10320	9960	191	3050	500	7330	10	1	38120542	3976	-23.65	1.03	12	0.18	-441.00	10087.00	13600	20230224	-23.31	9330	20230727	11.79	13600	-23.31	20230224	9330	11.79	20230727	13600	-23.31	20230224	9330	11.79	20230727	0.39	N	017810	500	190 억		259649	N	N	6	N	00	N
108	20230908	140251	57	100.00	KOSPI		음식료품	N	N	N	N		N	10440	250	2	2.45	563045040	54438	83.48	10330	10500	10190	13240	7140	10190	10342.87	0.68	0	-2799	10603	10396	10243	10036	9883	10320	9960	191	3050	500	7330	10	1	38120542	3980	-23.67	1.03	12	0.14	-441.00	10087.00	13600	20230224	-23.24	9330	20230727	11.90	13600	-23.24	20230224	9330	11.90	20230727	13600	-23.24	20230224	9330	11.90	20230727	0.39	N	017810	500	190 억		259649	N	N	6	N	00	N
109	20230908	130254	57	100.00	KOSPI		음식료품	N	N	N	N		N	10370	180	2	1.77	410792290	39846	61.10	10330	10440	10190	13240	7140	10190	10309.50	0.68	0	-3301	10603	10396	10243	10036	9883	10320	9960	191	3050	500	7330	10	1	38120542	3953	-23.51	1.03	12	0.10	-441.00	10087.00	13600	20230224	-23.75	9330	20230727	11.15	13600	-23.75	20230224	9330	11.15	20230727	13600	-23.75	20230224	9330	11.15	20230727	0.39	N	017810	500	190 억		259649	N	N	6	N	00	N
110	20230908	120259	57	100.00	KOSPI		음식료품	N	N	N	N		N	10250	60	2	0.59	305517990	29684	45.52	10330	10430	10190	13240	7140	10190	10292.35	0.68	0	-6001	10603	10396	10243	10036	9883	10320	9960	191	3050	500	7330	10	1	38120542	3907	-23.24	1.02	12	0.08	-441.00	10087.00	13600	20230224	-24.63	9330	20230727	9.86	13600	-24.63	20230224	9330	9.86	20230727	13600	-24.63	20230224	9330	9.86	20230727	0.39	N	017810	500	190 억		259649	N	N	6	N	00	N
111	20230908	110253	57	100.00	KOSPI		음식료품	N	N	N	N		N	10290	100	2	0.98	260282900	25285	38.77	10330	10430	10190	13240	7140	10190	10293.96	0.68	0	-5013	10603	10396	10243	10036	9883	10320	9960	191	3050	500	7330	10	1	38120542	3923	-23.33	1.02	12	0.07	-441.00	10087.00	13600	20230224	-24.34	9330	20230727	10.29	13600	-24.34	20230224	9330	10.29	20230727	13600	-24.34	20230224	9330	10.29	20230727	0.39	N	017810	500	190 억		259649	N	N	6	N	00	N
112	20230908	100251	57	100.00	KOSPI		음식료품	N	N	N	N		N	10280	90	2	0.88	156043540	15114	23.18	10330	10430	10210	13240	7140	10190	10324.44	0.68	0	-5208	10603	10396	10243	10036	9883	10320	9960	191	3050	500	7330	10	1	38120542	3919	-23.31	1.02	12	0.04	-441.00	10087.00	13600	20230224	-24.41	9330	20230727	10.18	13600	-24.41	20230224	9330	10.18	20230727	13600	-24.41	20230224	9330	10.18	20230727	0.39	N	017810	500	190 억		259649	N	N	6	N	00	N
113	20230908	090257	57	100.00	KOSPI		음식료품	N	N	N	N		N	10330	140	2	1.37	16788390	1619	2.48	10330	10420	10330	13240	7140	10190	10369.60	0.68	0	-159	10603	10396	10243	10036	9883	10320	9960	191	3050	500	7330	10	1	38120542	3938	-23.42	1.02	12	0.00	-441.00	10087.00	13600	20230224	-24.04	9330	20230727	10.72	13600	-24.04	20230224	9330	10.72	20230727	13600	-24.04	20230224	9330	10.72	20230727	0.39	N	017810	500	190 억		259649	N	N	6	N	00	N
114	20230907	160252	57	100.00	KOSPI		음식료품	N	N	N	N		N	10190	-160	5	-1.55	665959680	65198	50.87	10280	10450	10090	13450	7250	10350	10214.42	0.70	0	-12600	10670	10510	10380	10220	10090	10445	10155	191	3100	500	7450	10	1	38120542	3884	-23.11	1.01	12	0.17	-441.00	10087.00	13600	20230224	-25.07	9330	20230727	9.22	13600	-25.07	20230224	9330	9.22	20230727	13600	-25.07	20230224	9330	9.22	20230727	0.37	N	017810	500	190 억		265593	N	N	6	N	00	N
115	20230907	150252	57	100.00	KOSPI		음식료품	N	N	N	N		N	10210	-140	5	-1.35	651160170	63746	49.74	10280	10450	10090	13450	7250	10350	10214.92	0.70	0	-12075	10670	10510	10380	10220	10090	10445	10155	191	3100	500	7450	10	1	38120542	3892	-23.15	1.01	12	0.17	-441.00	10087.00	13600	20230224	-24.93	9330	20230727	9.43	13600	-24.93	20230224	9330	9.43	20230727	13600	-24.93	20230224	9330	9.43	20230727	0.37	N	017810	500	190 억		265593	N	N	259	N	00	N
116	20230907	140251	57	100.00	KOSPI		음식료품	N	N	N	N		N	10130	-220	5	-2.13	531779690	52067	40.63	10280	10450	10090	13450	7250	10350	10213.37	0.70	0	-9190	10670	10510	10380	10220	10090	10445	10155	191	3100	500	7450	10	1	38120542	3862	-22.97	1.00	12	0.14	-441.00	10087.00	13600	20230224	-25.51	9330	20230727	8.57	13600	-25.51	20230224	9330	8.57	20230727	13600	-25.51	20230224	9330	8.57	20230727	0.37	N	017810	500	190 억		265593	N	N	259	N	00	N
117	20230907	130252	57	100.00	KOSPI		음식료품	N	N	N	N		N	10220	-130	5	-1.26	443039970	43342	33.82	10280	10450	10090	13450	7250	10350	10221.95	0.70	0	-7502	10670	10510	10380	10220	10090	10445	10155	191	3100	500	7450	10	1	38120542	3896	-23.17	1.01	12	0.11	-441.00	10087.00	13600	20230224	-24.85	9330	20230727	9.54	13600	-24.85	20230224	9330	9.54	20230727	13600	-24.85	20230224	9330	9.54	20230727	0.37	N	017810	500	190 억		265593	N	N	259	N	00	N
118	20230907	120254	57	100.00	KOSPI		음식료품	N	N	N	N		N	10200	-150	5	-1.45	395302220	38669	30.17	10280	10450	10090	13450	7250	10350	10222.72	0.70	0	-7156	10670	10510	10380	10220	10090	10445	10155	191	3100	500	7450	10	1	38120542	3888	-23.13	1.01	12	0.10	-441.00	10087.00	13600	20230224	-25.00	9330	20230727	9.32	13600	-25.00	20230224	9330	9.32	20230727	13600	-25.00	20230224	9330	9.32	20230727	0.37	N	017810	500	190 억		265593	N	N	259	N	00	N
119	20230907	110252	57	100.00	KOSPI		음식료품	N	N	N	N		N	10210	-140	5	-1.35	351475770	34377	26.82	10280	10450	10090	13450	7250	10350	10224.15	0.70	0	-6316	10670	10510	10380	10220	10090	10445	10155	191	3100	500	7450	10	1	38120542	3892	-23.15	1.01	12	0.09	-441.00	10087.00	13600	20230224	-24.93	9330	20230727	9.43	13600	-24.93	20230224	9330	9.43	20230727	13600	-24.93	20230224	9330	9.43	20230727	0.37	N	017810	500	190 억		265593	N	N	259	N	00	N
120	20230907	100251	57	100.00	KOSPI		음식료품	N	N	N	N		N	10150	-200	5	-1.93	223019820	21729	16.95	10280	10450	10110	13450	7250	10350	10263.69	0.70	0	-6553	10670	10510	10380	10220	10090	10445	10155	191	3100	500	7450	10	1	38120542	3869	-23.02	1.01	12	0.06	-441.00	10087.00	13600	20230224	-25.37	9330	20230727	8.79	13600	-25.37	20230224	9330	8.79	20230727	13600	-25.37	20230224	9330	8.79	20230727	0.37	N	017810	500	190 억		265593	N	N	259	N	00	N
121	20230907	090253	57	100.00	KOSPI		음식료품	N	N	N	N		N	10300	-50	5	-0.48	19708540	1916	1.49	10280	10300	10280	13450	7250	10350	10286.29	0.70	0	-195	10670	10510	10380	10220	10090	10445	10155	191	3100	500	7450	10	1	38120542	3926	-23.36	1.02	12	0.01	-441.00	10087.00	13600	20230224	-24.26	9330	20230727	10.40	13600	-24.26	20230224	9330	10.40	20230727	13600	-24.26	20230224	9330	10.40	20230727	0.37	N	017810	500	190 억		265593	N	N	259	N	00	N
122	20230906	160249	57	100.00	KOSPI		음식료품	N	N	N	N		N	10350	-210	5	-1.99	1332235570	128091	123.81	10400	10540	10250	13720	7400	10560	10401.09	0.72	0	6564	10986	10772	10636	10422	10286	10705	10355	191	3160	500	7600	10	1	38120542	3945	-23.47	1.03	12	0.34	-441.00	10087.00	13600	20230224	-23.90	9330	20230727	10.93	13600	-23.90	20230224	9330	10.93	20230727	13600	-23.90	20230224	9330	10.93	20230727	0.38	N	017810	500	190 억		272738	N	N	259	N	00	N
123	20230906	150250	57	100.00	KOSPI		음식료품	N	N	N	N		N	10400	-160	5	-1.52	1257014890	120829	116.79	10400	10540	10250	13720	7400	10560	10403.25	0.72	0	7769	10986	10772	10636	10422	10286	10705	10355	191	3160	500	7600	10	1	38120542	3965	-23.58	1.03	12	0.32	-441.00	10087.00	13600	20230224	-23.53	9330	20230727	11.47	13600	-23.53	20230224	9330	11.47	20230727	13600	-23.53	20230224	9330	11.47	20230727	0.38	N	017810	500	190 억		272738	N	N	10	N	00	N
124	20230906	140251	57	100.00	KOSPI		음식료품	N	N	N	N		N	10410	-150	5	-1.42	1083880580	104200	100.72	10400	10540	10250	13720	7400	10560	10401.92	0.72	0	6782	10986	10772	10636	10422	10286	10705	10355	191	3160	500	7600	10	1	38120542	3968	-23.61	1.03	12	0.27	-441.00	10087.00	13600	20230224	-23.46	9330	20230727	11.58	13600	-23.46	20230224	9330	11.58	20230727	13600	-23.46	20230224	9330	11.58	20230727	0.38	N	017810	500	190 억		272738	N	N	10	N	00	N
125	20230906	130252	57	100.00	KOSPI		음식료품	N	N	N	N		N	10420	-140	5	-1.33	987463990	94955	91.78	10400	10540	10250	13720	7400	10560	10399.28	0.72	0	8359	10986	10772	10636	10422	10286	10705	10355	191	3160	500	7600	10	1	38120542	3972	-23.63	1.03	12	0.25	-441.00	10087.00	13600	20230224	-23.38	9330	20230727	11.68	13600	-23.38	20230224	9330	11.68	20230727	13600	-23.38	20230224	9330	11.68	20230727	0.38	N	017810	500	190 억		272738	N	N	10	N	00	N
126	20230906	120254	57	100.00	KOSPI		음식료품	N	N	N	N		N	10400	-160	5	-1.52	896410590	86229	83.35	10400	10540	10250	13720	7400	10560	10395.70	0.72	0	8701	10986	10772	10636	10422	10286	10705	10355	191	3160	500	7600	10	1	38120542	3965	-23.58	1.03	12	0.23	-441.00	10087.00	13600	20230224	-23.53	9330	20230727	11.47	13600	-23.53	20230224	9330	11.47	20230727	13600	-23.53	20230224	9330	11.47	20230727	0.38	N	017810	500	190 억		272738	N	N	10	N	00	N
127	20230906	110252	57	100.00	KOSPI		음식료품	N	N	N	N		N	10460	-100	5	-0.95	772218710	74370	71.88	10400	10510	10250	13720	7400	10560	10383.47	0.72	0	9177	10986	10772	10636	10422	10286	10705	10355	191	3160	500	7600	10	1	38120542	3987	-23.72	1.04	12	0.20	-441.00	10087.00	13600	20230224	-23.09	9330	20230727	12.11	13600	-23.09	20230224	9330	12.11	20230727	13600	-23.09	20230224	9330	12.11	20230727	0.38	N	017810	500	190 억		272738	N	N	10	N	00	N
128	20230906	100247	57	100.00	KOSPI		음식료품	N	N	N	N		N	10360	-200	5	-1.89	659762940	63572	61.45	10400	10510	10250	13720	7400	10560	10378.20	0.72	0	6419	10986	10772	10636	10422	10286	10705	10355	191	3160	500	7600	10	1	38120542	3949	-23.49	1.03	12	0.17	-441.00	10087.00	13600	20230224	-23.82	9330	20230727	11.04	13600	-23.82	20230224	9330	11.04	20230727	13600	-23.82	20230224	9330	11.04	20230727	0.38	N	017810	500	190 억		272738	N	N	10	N	00	N
129	20230906	090249	57	100.00	KOSPI		음식료품	N	N	N	N		N	10440	-120	5	-1.14	26588350	2543	2.46	10400	10500	10400	13720	7400	10560	10455.46	0.72	0	-321	10986	10772	10636	10422	10286	10705	10355	191	3160	500	7600	10	1	38120542	3980	-23.67	1.03	12	0.01	-441.00	10087.00	13600	20230224	-23.24	9330	20230727	11.90	13600	-23.24	20230224	9330	11.90	20230727	13600	-23.24	20230224	9330	11.90	20230727	0.38	N	017810	500	190 억		272738	N	N	10	N	00	N
130	20230905	160248	57	100.00	KOSPI		음식료품	N	N	N	N		N	10560	-290	5	-2.67	1094983750	103233	70.15	10790	10850	10500	14100	7600	10850	10608.09	0.70	0	-7429	11110	10980	10790	10660	10470	11045	10725	191	3250	500	7810	10	1	38120542	4026	-23.95	1.05	12	0.27	-441.00	10087.00	13600	20230224	-22.35	9330	20230727	13.18	13600	-22.35	20230224	9330	13.18	20230727	13600	-22.35	20230224	9330	13.18	20230727	0.39	N	017810	500	190 억		267530	N	N	10	N	00	N
131	20230905	150257	57	100.00	KOSPI		음식료품	N	N	N	N		N	10510	-340	5	-3.13	966977160	91076	61.89	10790	10850	10500	14100	7600	10850	10617.26	0.70	0	-11911	11110	10980	10790	10660	10470	11045	10725	191	3250	500	7810	10	1	38120542	4006	-23.83	1.04	12	0.24	-441.00	10087.00	13600	20230224	-22.72	9330	20230727	12.65	13600	-22.72	20230224	9330	12.65	20230727	13600	-22.72	20230224	9330	12.65	20230727	0.39	N	017810	500	190 억		267530	N	N	90	N	00	N
132	20230905	140250	57	100.00	KOSPI		음식료품	N	N	N	N		N	10590	-260	5	-2.40	606902590	56921	38.68	10790	10850	10550	14100	7600	10850	10662.19	0.70	0	-12765	11110	10980	10790	10660	10470	11045	10725	191	3250	500	7810	10	1	38120542	4037	-24.01	1.05	12	0.15	-441.00	10087.00	13600	20230224	-22.13	9330	20230727	13.50	13600	-22.13	20230224	9330	13.50	20230727	13600	-22.13	20230224	9330	13.50	20230727	0.39	N	017810	500	190 억		267530	N	N	90	N	00	N
133	20230905	130241	57	100.00	KOSPI		음식료품	N	N	N	N		N	10580	-270	5	-2.49	489897120	45858	31.16	10790	10850	10550	14100	7600	10850	10682.92	0.70	0	-11343	11110	10980	10790	10660	10470	11045	10725	191	3250	500	7810	10	1	38120542	4033	-23.99	1.05	12	0.12	-441.00	10087.00	13600	20230224	-22.21	9330	20230727	13.40	13600	-22.21	20230224	9330	13.40	20230727	13600	-22.21	20230224	9330	13.40	20230727	0.39	N	017810	500	190 억		267530	N	N	90	N	00	N
134	20230905	120249	57	100.00	KOSPI		음식료품	N	N	N	N		N	10590	-260	5	-2.40	411886360	38479	26.15	10790	10850	10550	14100	7600	10850	10704.19	0.70	0	-8052	11110	10980	10790	10660	10470	11045	10725	191	3250	500	7810	10	1	38120542	4037	-24.01	1.05	12	0.10	-441.00	10087.00	13600	20230224	-22.13	9330	20230727	13.50	13600	-22.13	20230224	9330	13.50	20230727	13600	-22.13	20230224	9330	13.50	20230727	0.39	N	017810	500	190 억		267530	N	N	90	N	00	N
135	20230905	110250	57	100.00	KOSPI		음식료품	N	N	N	N		N	10790	-60	5	-0.55	194924710	18105	12.30	10790	10850	10690	14100	7600	10850	10766.35	0.70	0	2602	11110	10980	10790	10660	10470	11045	10725	191	3250	500	7810	10	1	38120542	4113	-24.47	1.07	12	0.05	-441.00	10087.00	13600	20230224	-20.66	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.39	N	017810	500	190 억		267530	N	N	90	N	00	N
136	20230905	100247	57	100.00	KOSPI		음식료품	N	N	N	N		N	10760	-90	5	-0.83	140710510	13069	8.88	10790	10850	10690	14100	7600	10850	10766.74	0.70	0	1949	11110	10980	10790	10660	10470	11045	10725	191	3250	500	7810	10	1	38120542	4102	-24.40	1.07	12	0.03	-441.00	10087.00	13600	20230224	-20.88	9330	20230727	15.33	13600	-20.88	20230224	9330	15.33	20230727	13600	-20.88	20230224	9330	15.33	20230727	0.39	N	017810	500	190 억		267530	N	N	90	N	00	N
137	20230905	090245	57	100.00	KOSPI		음식료품	N	N	N	N		N	10810	-40	5	-0.37	24045070	2229	1.51	10790	10810	10760	14100	7600	10850	10787.38	0.70	0	839	11110	10980	10790	10660	10470	11045	10725	191	3250	500	7810	10	1	38120542	4121	-24.51	1.07	12	0.01	-441.00	10087.00	13600	20230224	-20.51	9330	20230727	15.86	13600	-20.51	20230224	9330	15.86	20230727	13600	-20.51	20230224	9330	15.86	20230727	0.39	N	017810	500	190 억		267530	N	N	90	N	00	N
138	20230904	160246	57	100.00	KOSPI		음식료품	N	N	N	N		N	10850	-80	5	-0.73	1573767550	146546	121.39	10800	10920	10600	14200	7660	10930	10738.19	0.65	0	14908	11456	11192	11046	10782	10636	11120	10710	191	3270	500	7860	10	1	38120542	4136	-24.60	1.08	12	0.38	-441.00	10087.00	13850	20220901	-21.66	9330	20230727	16.29	13600	-20.22	20230224	9330	16.29	20230727	13600	-20.22	20230224	9330	16.29	20230727	0.41	N	017810	500	190 억		249533	N	N	90	N	00	N
139	20230904	150242	57	100.00	KOSPI		음식료품	N	N	N	N		N	10820	-110	5	-1.01	1524600520	142009	117.63	10800	10920	10600	14200	7660	10930	10735.67	0.65	0	15459	11456	11192	11046	10782	10636	11120	10710	191	3270	500	7860	10	1	38120542	4125	-24.54	1.07	12	0.37	-441.00	10087.00	13850	20220901	-21.88	9330	20230727	15.97	13600	-20.44	20230224	9330	15.97	20230727	13600	-20.44	20230224	9330	15.97	20230727	0.41	N	017810	500	190 억		249533	N	N	14	N	00	N
140	20230904	140243	57	100.00	KOSPI		음식료품	N	N	N	N		N	10730	-200	5	-1.83	1382602790	128865	106.74	10800	10920	10600	14200	7660	10930	10728.77	0.65	0	17823	11456	11192	11046	10782	10636	11120	10710	191	3270	500	7860	10	1	38120542	4090	-24.33	1.06	12	0.34	-441.00	10087.00	13850	20220901	-22.53	9330	20230727	15.01	13600	-21.10	20230224	9330	15.01	20230727	13600	-21.10	20230224	9330	15.01	20230727	0.41	N	017810	500	190 억		249533	N	N	14	N	00	N
141	20230904	130246	57	100.00	KOSPI		음식료품	N	N	N	N		N	10790	-140	5	-1.28	1250210860	116588	96.57	10800	10920	10600	14200	7660	10930	10722.97	0.65	0	18951	11456	11192	11046	10782	10636	11120	10710	191	3270	500	7860	10	1	38120542	4113	-24.47	1.07	12	0.31	-441.00	10087.00	13850	20220901	-22.09	9330	20230727	15.65	13600	-20.66	20230224	9330	15.65	20230727	13600	-20.66	20230224	9330	15.65	20230727	0.41	N	017810	500	190 억		249533	N	N	14	N	00	N
142	20230904	120242	57	100.00	KOSPI		음식료품	N	N	N	N		N	10690	-240	5	-2.20	1102658700	102820	85.17	10800	10920	10600	14200	7660	10930	10723.76	0.65	0	19185	11456	11192	11046	10782	10636	11120	10710	191	3270	500	7860	10	1	38120542	4075	-24.24	1.06	12	0.27	-441.00	10087.00	13850	20220901	-22.82	9330	20230727	14.58	13600	-21.40	20230224	9330	14.58	20230727	13600	-21.40	20230224	9330	14.58	20230727	0.41	N	017810	500	190 억		249533	N	N	14	N	00	N
143	20230904	110238	57	100.00	KOSPI		음식료품	N	N	N	N		N	10700	-230	5	-2.10	802133100	74627	61.81	10800	10920	10600	14200	7660	10930	10748.07	0.65	0	14037	11456	11192	11046	10782	10636	11120	10710	191	3270	500	7860	10	1	38120542	4079	-24.26	1.06	12	0.20	-441.00	10087.00	13850	20220901	-22.74	9330	20230727	14.68	13600	-21.32	20230224	9330	14.68	20230727	13600	-21.32	20230224	9330	14.68	20230727	0.41	N	017810	500	190 억		249533	N	N	14	N	00	N
144	20230904	100237	57	100.00	KOSPI		음식료품	N	N	N	N		N	10900	-30	5	-0.27	539928350	50314	41.68	10800	10900	10600	14200	7660	10930	10730.38	0.65	0	10443	11456	11192	11046	10782	10636	11120	10710	191	3270	500	7860	10	1	38120542	4155	-24.72	1.08	12	0.13	-441.00	10087.00	13850	20220901	-21.30	9330	20230727	16.83	13600	-19.85	20230224	9330	16.83	20230727	13600	-19.85	20230224	9330	16.83	20230727	0.41	N	017810	500	190 억		249533	N	N	14	N	00	N
145	20230904	090242	57	100.00	KOSPI		음식료품	N	N	N	N		N	10640	-290	5	-2.65	168968160	15791	13.08	10800	10800	10600	14200	7660	10930	10697.32	0.65	0	-3381	11456	11192	11046	10782	10636	11120	10710	191	3270	500	7860	10	1	38120542	4056	-24.13	1.05	12	0.04	-441.00	10087.00	13850	20220901	-23.18	9330	20230727	14.04	13600	-21.76	20230224	9330	14.04	20230727	13600	-21.76	20230224	9330	14.04	20230727	0.41	N	017810	500	190 억		249533	N	N	14	N	00	N
146	20230901	160239	57	100.00	KOSPI		음식료품	N	N	N	N		N	10930	-410	5	-3.62	1321076260	119910	154.29	11310	11310	10900	14740	7940	11340	11017.25	0.65	0	1160	11633	11486	11353	11206	11073	11420	11140	191	3400	500	8160	10	1	38120542	4167	-24.78	1.08	12	0.31	-441.00	10087.00	13850	20220901	-21.08	9330	20230727	17.15	13600	-19.63	20230224	9330	17.15	20230727	13850	-21.08	20220901	9330	17.15	20230727	0.46	N	017810	500	190 억		249444	N	N	14	N	00	N
147	20230901	150243	57	100.00	KOSPI		음식료품	N	N	N	N		N	10930	-410	5	-3.62	1262882140	114587	147.44	11310	11310	10900	14740	7940	11340	11021.16	0.65	0	1938	11633	11486	11353	11206	11073	11420	11140	191	3400	500	8160	10	1	38120542	4167	-24.78	1.08	12	0.30	-441.00	10087.00	13850	20220901	-21.08	9330	20230727	17.15	13600	-19.63	20230224	9330	17.15	20230727	13850	-21.08	20220901	9330	17.15	20230727	0.46	N	017810	500	190 억		249444	N	N	12	N	00	N
148	20230901	140240	57	100.00	KOSPI		음식료품	N	N	N	N		N	10940	-400	5	-3.53	1160091560	105185	135.34	11310	11310	10900	14740	7940	11340	11029.06	0.65	0	1250	11633	11486	11353	11206	11073	11420	11140	191	3400	500	8160	10	1	38120542	4170	-24.81	1.08	12	0.28	-441.00	10087.00	13850	20220901	-21.01	9330	20230727	17.26	13600	-19.56	20230224	9330	17.26	20230727	13850	-21.01	20220901	9330	17.26	20230727	0.46	N	017810	500	190 억		249444	N	N	12	N	00	N
149	20230901	130240	57	100.00	KOSPI		음식료품	N	N	N	N		N	10980	-360	5	-3.17	1016285850	92069	118.47	11310	11310	10900	14740	7940	11340	11038.31	0.65	0	-2337	11633	11486	11353	11206	11073	11420	11140	191	3400	500	8160	10	1	38120542	4186	-24.90	1.09	12	0.24	-441.00	10087.00	13850	20220901	-20.72	9330	20230727	17.68	13600	-19.26	20230224	9330	17.68	20230727	13850	-20.72	20220901	9330	17.68	20230727	0.46	N	017810	500	190 억		249444	N	N	12	N	00	N
150	20230901	120240	57	100.00	KOSPI		음식료품	N	N	N	N		N	11000	-340	5	-3.00	876728550	79392	102.15	11310	11310	10900	14740	7940	11340	11043.03	0.65	0	-7060	11633	11486	11353	11206	11073	11420	11140	191	3400	500	8160	10	1	38120542	4193	-24.94	1.09	12	0.21	-441.00	10087.00	13850	20220901	-20.58	9330	20230727	17.90	13600	-19.12	20230224	9330	17.90	20230727	13850	-20.58	20220901	9330	17.90	20230727	0.46	N	017810	500	190 억		249444	N	N	12	N	00	N
151	20230901	110240	57	100.00	KOSPI		음식료품	N	N	N	N		N	11040	-300	5	-2.65	759563920	68746	88.46	11310	11310	10900	14740	7940	11340	11048.85	0.65	0	-9385	11633	11486	11353	11206	11073	11420	11140	191	3400	500	8160	10	1	38120542	4209	-25.03	1.09	12	0.18	-441.00	10087.00	13850	20220901	-20.29	9330	20230727	18.33	13600	-18.82	20230224	9330	18.33	20230727	13850	-20.29	20220901	9330	18.33	20230727	0.46	N	017810	500	190 억		249444	N	N	12	N	00	N
152	20230901	100240	57	100.00	KOSPI		음식료품	N	N	N	N		N	11020	-320	5	-2.82	383610950	34573	44.49	11310	11310	11020	14740	7940	11340	11095.68	0.65	0	3660	11633	11486	11353	11206	11073	11420	11140	191	3400	500	8160	10	1	38120542	4201	-24.99	1.09	12	0.09	-441.00	10087.00	13850	20220901	-20.43	9330	20230727	18.11	13600	-18.97	20230224	9330	18.11	20230727	13850	-20.43	20220901	9330	18.11	20230727	0.46	N	017810	500	190 억		249444	N	N	12	N	00	N
153	20230901	090237	57	100.00	KOSPI		음식료품	N	N	N	N		N	11220	-120	5	-1.06	26852300	2393	3.08	11310	11310	11200	14740	7940	11340	11221.19	0.65	0	828	11633	11486	11353	11206	11073	11420	11140	191	3400	500	8160	10	1	38120542	4277	-25.44	1.11	12	0.01	-441.00	10087.00	13850	20220901	-18.99	9330	20230727	20.26	13600	-17.50	20230224	9330	20.26	20230727	13850	-18.99	20220901	9330	20.26	20230727	0.46	N	017810	500	190 억		249444	N	N	12	N	00	N