KissMeData/248170/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	161012	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-100	5	-0.34	938764150	32147	66.04	29050	29650	28950	38350	20650	29500	29200.40	2.88	0	3246	30833	30166	29833	29166	28833	30000	29000	23	8850	500	19470	50	1	4568286	1343	10.25	0.59	12	0.70	2868.00	49788.00	49050	20230619	-40.06	26050	20230726	12.86	49050	-40.06	20230619	26050	12.86	20230726	49050	-40.06	20230619	26050	12.86	20230726	4.62	N	248170	500	22 억		131664	N	N	1	N	00	N
3	20230927	151022	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29500	0	3	0.00	841260650	28838	59.24	29050	29550	28950	38350	20650	29500	29171.95	2.88	0	2488	30833	30166	29833	29166	28833	30000	29000	23	8850	500	19470	50	1	4568286	1348	10.29	0.59	12	0.63	2868.00	49788.00	49050	20230619	-39.86	26050	20230726	13.24	49050	-39.86	20230619	26050	13.24	20230726	49050	-39.86	20230619	26050	13.24	20230726	4.62	N	248170	500	22 억		131664	N	N	2	N	00	N
4	20230927	141023	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	-150	5	-0.51	724448350	24864	51.08	29050	29550	28950	38350	20650	29500	29136.44	2.88	0	1116	30833	30166	29833	29166	28833	30000	29000	23	8850	500	19470	50	1	4568286	1341	10.23	0.59	12	0.54	2868.00	49788.00	49050	20230619	-40.16	26050	20230726	12.67	49050	-40.16	20230619	26050	12.67	20230726	49050	-40.16	20230619	26050	12.67	20230726	4.62	N	248170	500	22 억		131664	N	N	2	N	00	N
5	20230927	131007	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29250	-250	5	-0.85	668950650	22968	47.18	29050	29550	28950	38350	20650	29500	29125.33	2.88	0	829	30833	30166	29833	29166	28833	30000	29000	23	8850	500	19470	50	1	4568286	1336	10.20	0.59	12	0.50	2868.00	49788.00	49050	20230619	-40.37	26050	20230726	12.28	49050	-40.37	20230619	26050	12.28	20230726	49050	-40.37	20230619	26050	12.28	20230726	4.62	N	248170	500	22 억		131664	N	N	2	N	00	N
6	20230927	121008	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29150	-350	5	-1.19	624561400	21445	44.05	29050	29550	28950	38350	20650	29500	29123.87	2.88	0	948	30833	30166	29833	29166	28833	30000	29000	23	8850	500	19470	50	1	4568286	1332	10.16	0.59	12	0.47	2868.00	49788.00	49050	20230619	-40.57	26050	20230726	11.90	49050	-40.57	20230619	26050	11.90	20230726	49050	-40.57	20230619	26050	11.90	20230726	4.62	N	248170	500	22 억		131664	N	N	2	N	00	N
7	20230927	111018	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	-150	5	-0.51	552718350	18982	38.99	29050	29550	28950	38350	20650	29500	29118.02	2.88	0	884	30833	30166	29833	29166	28833	30000	29000	23	8850	500	19470	50	1	4568286	1341	10.23	0.59	12	0.42	2868.00	49788.00	49050	20230619	-40.16	26050	20230726	12.67	49050	-40.16	20230619	26050	12.67	20230726	49050	-40.16	20230619	26050	12.67	20230726	4.62	N	248170	500	22 억		131664	N	N	2	N	00	N
8	20230927	101010	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29150	-350	5	-1.19	413612800	14213	29.20	29050	29550	28950	38350	20650	29500	29101.02	2.88	0	-1351	30833	30166	29833	29166	28833	30000	29000	23	8850	500	19470	50	1	4568286	1332	10.16	0.59	12	0.31	2868.00	49788.00	49050	20230619	-40.57	26050	20230726	11.90	49050	-40.57	20230619	26050	11.90	20230726	49050	-40.57	20230619	26050	11.90	20230726	4.62	N	248170	500	22 억		131664	N	N	2	N	00	N
9	20230927	091029	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29200	-300	5	-1.02	153876800	5299	10.89	29050	29200	28950	38350	20650	29500	29038.84	2.88	0	617	30833	30166	29833	29166	28833	30000	29000	23	8850	500	19470	50	1	4568286	1334	10.18	0.59	12	0.12	2868.00	49788.00	49050	20230619	-40.47	26050	20230726	12.09	49050	-40.47	20230619	26050	12.09	20230726	49050	-40.47	20230619	26050	12.09	20230726	4.62	N	248170	500	22 억		131664	N	N	2	N	00	N
10	20230926	161008	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29500	-650	5	-2.16	1414525100	47381	27.96	30050	30500	29500	39150	21150	30150	29852.16	3.02	0	-6203	32216	31182	30466	29432	28716	31700	29950	23	9000	500	19890	50	1	4568286	1348	10.29	0.59	12	1.04	2868.00	49788.00	49050	20230619	-39.86	26050	20230726	13.24	49050	-39.86	20230619	26050	13.24	20230726	49050	-39.86	20230619	26050	13.24	20230726	4.67	N	248170	500	22 억		137879	N	N	2	N	00	N
11	20230926	151007	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29600	-550	5	-1.82	1339482000	44840	26.46	30050	30500	29500	39150	21150	30150	29868.91	3.02	0	-6177	32216	31182	30466	29432	28716	31700	29950	23	9000	500	19890	50	1	4568286	1352	10.32	0.59	12	0.98	2868.00	49788.00	49050	20230619	-39.65	26050	20230726	13.63	49050	-39.65	20230619	26050	13.63	20230726	49050	-39.65	20230619	26050	13.63	20230726	4.67	N	248170	500	22 억		137879	N	N	5	N	00	N
12	20230926	141001	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29550	-600	5	-1.99	1224654850	40958	24.17	30050	30500	29500	39150	21150	30150	29896.74	3.02	0	-6379	32216	31182	30466	29432	28716	31700	29950	23	9000	500	19890	50	1	4568286	1350	10.30	0.59	12	0.90	2868.00	49788.00	49050	20230619	-39.76	26050	20230726	13.44	49050	-39.76	20230619	26050	13.44	20230726	49050	-39.76	20230619	26050	13.44	20230726	4.67	N	248170	500	22 억		137879	N	N	5	N	00	N
13	20230926	131005	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29750	-400	5	-1.33	1010915300	33742	19.91	30050	30500	29650	39150	21150	30150	29956.89	3.02	0	-4047	32216	31182	30466	29432	28716	31700	29950	23	9000	500	19890	50	1	4568286	1359	10.37	0.60	12	0.74	2868.00	49788.00	49050	20230619	-39.35	26050	20230726	14.20	49050	-39.35	20230619	26050	14.20	20230726	49050	-39.35	20230619	26050	14.20	20230726	4.67	N	248170	500	22 억		137879	N	N	5	N	00	N
14	20230926	121012	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29950	-200	5	-0.66	832103950	27725	16.36	30050	30500	29750	39150	21150	30150	30009.89	3.02	0	-1567	32216	31182	30466	29432	28716	31700	29950	23	9000	500	19890	50	1	4568286	1368	10.44	0.60	12	0.61	2868.00	49788.00	49050	20230619	-38.94	26050	20230726	14.97	49050	-38.94	20230619	26050	14.97	20230726	49050	-38.94	20230619	26050	14.97	20230726	4.67	N	248170	500	22 억		137879	N	N	5	N	00	N
15	20230926	111006	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29950	-200	5	-0.66	723369200	24080	14.21	30050	30500	29750	39150	21150	30150	30037.59	3.02	0	-84	32216	31182	30466	29432	28716	31700	29950	23	9000	500	19890	50	1	4568286	1368	10.44	0.60	12	0.53	2868.00	49788.00	49050	20230619	-38.94	26050	20230726	14.97	49050	-38.94	20230619	26050	14.97	20230726	49050	-38.94	20230619	26050	14.97	20230726	4.67	N	248170	500	22 억		137879	N	N	5	N	00	N
16	20230926	101007	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29850	-300	5	-1.00	519137550	17244	10.18	30050	30500	29750	39150	21150	30150	30103.88	3.02	0	1533	32216	31182	30466	29432	28716	31700	29950	23	9000	500	19890	50	1	4568286	1364	10.41	0.60	12	0.38	2868.00	49788.00	49050	20230619	-39.14	26050	20230726	14.59	49050	-39.14	20230619	26050	14.59	20230726	49050	-39.14	20230619	26050	14.59	20230726	4.67	N	248170	500	22 억		137879	N	N	5	N	00	N
17	20230926	091009	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30350	200	2	0.66	167528050	5568	3.29	30050	30350	29850	39150	21150	30150	30080.54	3.02	0	2085	32216	31182	30466	29432	28716	31700	29950	23	9000	500	19890	50	1	4568286	1386	10.58	0.61	12	0.12	2868.00	49788.00	49050	20230619	-38.12	26050	20230726	16.51	49050	-38.12	20230619	26050	16.51	20230726	49050	-38.12	20230619	26050	16.51	20230726	4.67	N	248170	500	22 억		137879	N	N	5	N	00	N
18	20230925	161008	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30150	350	2	1.17	5149024400	167635	179.86	29750	31500	29750	38700	20900	29800	30718.90	3.13	0	-4959	32400	31100	30150	28850	27900	31750	29500	23	8900	500	19660	50	1	4568286	1377	10.51	0.61	12	3.67	2868.00	49788.00	49050	20230619	-38.53	26050	20230726	15.74	49050	-38.53	20230619	26050	15.74	20230726	49050	-38.53	20230619	26050	15.74	20230726	4.77	N	248170	500	22 억		143075	N	N	5	N	00	N
19	20230925	151011	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30350	550	2	1.85	4765465050	154892	166.19	29750	31500	29750	38700	20900	29800	30766.69	3.13	0	-6350	32400	31100	30150	28850	27900	31750	29500	23	8900	500	19660	50	1	4568286	1386	10.58	0.61	12	3.39	2868.00	49788.00	49050	20230619	-38.12	26050	20230726	16.51	49050	-38.12	20230619	26050	16.51	20230726	49050	-38.12	20230619	26050	16.51	20230726	4.77	N	248170	500	22 억		143075	N	N	2	N	00	N
20	20230925	140954	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30750	950	2	3.19	4284503450	139109	149.26	29750	31500	29750	38700	20900	29800	30799.97	3.13	0	-7624	32400	31100	30150	28850	27900	31750	29500	23	8900	500	19660	50	1	4568286	1405	10.72	0.62	12	3.05	2868.00	49788.00	49050	20230619	-37.31	26050	20230726	18.04	49050	-37.31	20230619	26050	18.04	20230726	49050	-37.31	20230619	26050	18.04	20230726	4.77	N	248170	500	22 억		143075	N	N	2	N	00	N
21	20230925	131000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30450	650	2	2.18	3598886100	116862	125.39	29750	31500	29750	38700	20900	29800	30796.46	3.13	0	-7581	32400	31100	30150	28850	27900	31750	29500	23	8900	500	19660	50	1	4568286	1391	10.62	0.61	12	2.56	2868.00	49788.00	49050	20230619	-37.92	26050	20230726	16.89	49050	-37.92	20230619	26050	16.89	20230726	49050	-37.92	20230619	26050	16.89	20230726	4.77	N	248170	500	22 억		143075	N	N	2	N	00	N
22	20230925	121005	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30700	900	2	3.02	3332309000	108120	116.01	29750	31500	29750	38700	20900	29800	30820.94	3.13	0	-8869	32400	31100	30150	28850	27900	31750	29500	23	8900	500	19660	50	1	4568286	1402	10.70	0.62	12	2.37	2868.00	49788.00	49050	20230619	-37.41	26050	20230726	17.85	49050	-37.41	20230619	26050	17.85	20230726	49050	-37.41	20230619	26050	17.85	20230726	4.77	N	248170	500	22 억		143075	N	N	2	N	00	N
23	20230925	111000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31200	1400	2	4.70	2764108400	89746	96.29	29750	31500	29750	38700	20900	29800	30799.79	3.13	0	-8436	32400	31100	30150	28850	27900	31750	29500	23	8900	500	19660	50	1	4568286	1425	10.88	0.63	12	1.96	2868.00	49788.00	49050	20230619	-36.39	26050	20230726	19.77	49050	-36.39	20230619	26050	19.77	20230726	49050	-36.39	20230619	26050	19.77	20230726	4.77	N	248170	500	22 억		143075	N	N	2	N	00	N
24	20230925	101004	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30700	900	2	3.02	1164065600	38087	40.87	29750	31150	29750	38700	20900	29800	30564.33	3.13	0	-3769	32400	31100	30150	28850	27900	31750	29500	23	8900	500	19660	50	1	4568286	1402	10.70	0.62	12	0.83	2868.00	49788.00	49050	20230619	-37.41	26050	20230726	17.85	49050	-37.41	20230619	26050	17.85	20230726	49050	-37.41	20230619	26050	17.85	20230726	4.77	N	248170	500	22 억		143075	N	N	2	N	00	N
25	20230925	091000	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30100	300	2	1.01	88028750	2946	3.16	29750	30100	29750	38700	20900	29800	29882.17	3.13	0	786	32400	31100	30150	28850	27900	31750	29500	23	8900	500	19660	50	1	4568286	1375	10.50	0.60	12	0.06	2868.00	49788.00	49050	20230619	-38.63	26050	20230726	15.55	49050	-38.63	20230619	26050	15.55	20230726	49050	-38.63	20230619	26050	15.55	20230726	4.77	N	248170	500	22 억		143075	N	N	2	N	00	N
26	20230922	161037	57	100.00	KOSPI		음식료품	N	N	N	N		N	29800	0	3	0.00	2793939550	92628	209.49	29300	31450	29200	38700	20900	29800	30163.98	3.09	0	2456	30900	30350	30050	29500	29200	30200	29350	23	8900	500	19660	50	1	4568286	1361	10.39	0.60	12	2.03	2868.00	49788.00	49050	20230619	-39.25	26050	20230726	14.40	49050	-39.25	20230619	26050	14.40	20230726	49050	-39.25	20230619	26050	14.40	20230726	4.97	N	248170	500	22 억		141326	N	N	2	N	00	N
27	20230922	151030	57	100.00	KOSPI		음식료품	N	N	N	N		N	29700	-100	5	-0.34	2676675300	88690	200.59	29300	31450	29200	38700	20900	29800	30180.13	3.09	0	2607	30900	30350	30050	29500	29200	30200	29350	23	8900	500	19660	50	1	4568286	1357	10.36	0.60	12	1.94	2868.00	49788.00	49050	20230619	-39.45	26050	20230726	14.01	49050	-39.45	20230619	26050	14.01	20230726	49050	-39.45	20230619	26050	14.01	20230726	4.97	N	248170	500	22 억		141326	N	N	3	N	00	N
28	20230922	141028	57	100.00	KOSPI		음식료품	N	N	N	N		N	29900	100	2	0.34	2326515650	76904	173.93	29300	31450	29200	38700	20900	29800	30252.21	3.09	0	3576	30900	30350	30050	29500	29200	30200	29350	23	8900	500	19660	50	1	4568286	1366	10.43	0.60	12	1.68	2868.00	49788.00	49050	20230619	-39.04	26050	20230726	14.78	49050	-39.04	20230619	26050	14.78	20230726	49050	-39.04	20230619	26050	14.78	20230726	4.97	N	248170	500	22 억		141326	N	N	3	N	00	N
29	20230922	130927	57	100.00	KOSPI		음식료품	N	N	N	N		N	29800	0	3	0.00	864312700	29003	65.60	29300	30350	29200	38700	20900	29800	29800.80	3.09	0	2201	30900	30350	30050	29500	29200	30200	29350	23	8900	500	19660	50	1	4568286	1361	10.39	0.60	12	0.63	2868.00	49788.00	49050	20230619	-39.25	26050	20230726	14.40	49050	-39.25	20230619	26050	14.40	20230726	49050	-39.25	20230619	26050	14.40	20230726	4.97	N	248170	500	22 억		141326	N	N	3	N	00	N
30	20230922	120925	57	100.00	KOSPI		음식료품	N	N	N	N		N	29950	150	2	0.50	725778500	24341	55.05	29300	30350	29200	38700	20900	29800	29817.12	3.09	0	-339	30900	30350	30050	29500	29200	30200	29350	23	8900	500	19660	50	1	4568286	1368	10.44	0.60	12	0.53	2868.00	49788.00	49050	20230619	-38.94	26050	20230726	14.97	49050	-38.94	20230619	26050	14.97	20230726	49050	-38.94	20230619	26050	14.97	20230726	4.97	N	248170	500	22 억		141326	N	N	3	N	00	N
31	20230922	110919	57	100.00	KOSPI		음식료품	N	N	N	N		N	30050	250	2	0.84	617421250	20717	46.86	29300	30350	29200	38700	20900	29800	29802.64	3.09	0	-1968	30900	30350	30050	29500	29200	30200	29350	23	8900	500	19660	50	1	4568286	1373	10.48	0.60	12	0.45	2868.00	49788.00	49050	20230619	-38.74	26050	20230726	15.36	49050	-38.74	20230619	26050	15.36	20230726	49050	-38.74	20230619	26050	15.36	20230726	4.97	N	248170	500	22 억		141326	N	N	3	N	00	N
32	20230922	100920	57	100.00	KOSPI		음식료품	N	N	N	N		N	29550	-250	5	-0.84	343333200	11584	26.20	29300	30000	29200	38700	20900	29800	29638.56	3.09	0	-1211	30900	30350	30050	29500	29200	30200	29350	23	8900	500	19660	50	1	4568286	1350	10.30	0.59	12	0.25	2868.00	49788.00	49050	20230619	-39.76	26050	20230726	13.44	49050	-39.76	20230619	26050	13.44	20230726	49050	-39.76	20230619	26050	13.44	20230726	4.97	N	248170	500	22 억		141326	N	N	3	N	00	N
33	20230922	090916	57	100.00	KOSPI		음식료품	N	N	N	N		N	29800	0	3	0.00	106559700	3620	8.19	29300	29800	29200	38700	20900	29800	29436.28	3.09	0	272	30900	30350	30050	29500	29200	30200	29350	23	8900	500	19660	50	1	4568286	1361	10.39	0.60	12	0.08	2868.00	49788.00	49050	20230619	-39.25	26050	20230726	14.40	49050	-39.25	20230619	26050	14.40	20230726	49050	-39.25	20230619	26050	14.40	20230726	4.97	N	248170	500	22 억		141326	N	N	3	N	00	N
34	20230921	160920	57	100.00	KOSPI		음식료품	N	N	N	N		N	29800	-600	5	-1.97	1302544600	43373	61.78	30400	30600	29750	39500	21300	30400	30031.25	3.02	0	3250	31733	31066	30583	29916	29433	30825	29675	23	9100	500	20060	50	1	4568286	1361	10.39	0.60	12	0.95	2868.00	49788.00	49050	20230619	-39.25	26050	20230726	14.40	49050	-39.25	20230619	26050	14.40	20230726	49050	-39.25	20230619	26050	14.40	20230726	4.95	N	248170	500	22 억		138118	N	N	3	N	00	N
35	20230921	150908	57	100.00	KOSPI		음식료품	N	N	N	N		N	29900	-500	5	-1.64	1201985200	40000	56.97	30400	30600	29750	39500	21300	30400	30049.63	3.02	0	3338	31733	31066	30583	29916	29433	30825	29675	23	9100	500	20060	50	1	4568286	1366	10.43	0.60	12	0.88	2868.00	49788.00	49050	20230619	-39.04	26050	20230726	14.78	49050	-39.04	20230619	26050	14.78	20230726	49050	-39.04	20230619	26050	14.78	20230726	4.95	N	248170	500	22 억		138118	N	N	5	N	00	N
36	20230921	140914	57	100.00	KOSPI		음식료품	N	N	N	N		N	29950	-450	5	-1.48	1069708950	35576	50.67	30400	30600	29750	39500	21300	30400	30068.27	3.02	0	2061	31733	31066	30583	29916	29433	30825	29675	23	9100	500	20060	50	1	4568286	1368	10.44	0.60	12	0.78	2868.00	49788.00	49050	20230619	-38.94	26050	20230726	14.97	49050	-38.94	20230619	26050	14.97	20230726	49050	-38.94	20230619	26050	14.97	20230726	4.95	N	248170	500	22 억		138118	N	N	5	N	00	N
37	20230921	130911	57	100.00	KOSPI		음식료품	N	N	N	N		N	29900	-500	5	-1.64	1017915600	33842	48.20	30400	30600	29750	39500	21300	30400	30078.47	3.02	0	1888	31733	31066	30583	29916	29433	30825	29675	23	9100	500	20060	50	1	4568286	1366	10.43	0.60	12	0.74	2868.00	49788.00	49050	20230619	-39.04	26050	20230726	14.78	49050	-39.04	20230619	26050	14.78	20230726	49050	-39.04	20230619	26050	14.78	20230726	4.95	N	248170	500	22 억		138118	N	N	5	N	00	N
38	20230921	120904	57	100.00	KOSPI		음식료품	N	N	N	N		N	29800	-600	5	-1.97	900586650	29912	42.60	30400	30600	29750	39500	21300	30400	30107.87	3.02	0	1693	31733	31066	30583	29916	29433	30825	29675	23	9100	500	20060	50	1	4568286	1361	10.39	0.60	12	0.65	2868.00	49788.00	49050	20230619	-39.25	26050	20230726	14.40	49050	-39.25	20230619	26050	14.40	20230726	49050	-39.25	20230619	26050	14.40	20230726	4.95	N	248170	500	22 억		138118	N	N	5	N	00	N
39	20230921	110924	57	100.00	KOSPI		음식료품	N	N	N	N		N	30050	-350	5	-1.15	648364950	21491	30.61	30400	30600	29800	39500	21300	30400	30169.14	3.02	0	2000	31733	31066	30583	29916	29433	30825	29675	23	9100	500	20060	50	1	4568286	1373	10.48	0.60	12	0.47	2868.00	49788.00	49050	20230619	-38.74	26050	20230726	15.36	49050	-38.74	20230619	26050	15.36	20230726	49050	-38.74	20230619	26050	15.36	20230726	4.95	N	248170	500	22 억		138118	N	N	5	N	00	N
40	20230921	100905	57	100.00	KOSPI		음식료품	N	N	N	N		N	30250	-150	5	-0.49	352731350	11630	16.56	30400	30600	30150	39500	21300	30400	30329.44	3.02	0	1939	31733	31066	30583	29916	29433	30825	29675	23	9100	500	20060	50	1	4568286	1382	10.55	0.61	12	0.25	2868.00	49788.00	49050	20230619	-38.33	26050	20230726	16.12	49050	-38.33	20230619	26050	16.12	20230726	49050	-38.33	20230619	26050	16.12	20230726	4.95	N	248170	500	22 억		138118	N	N	5	N	00	N
41	20230921	090910	57	100.00	KOSPI		음식료품	N	N	N	N		N	30400	0	3	0.00	120104750	3959	5.64	30400	30600	30150	39500	21300	30400	30337.14	3.02	0	1093	31733	31066	30583	29916	29433	30825	29675	23	9100	500	20060	50	1	4568286	1389	10.60	0.61	12	0.09	2868.00	49788.00	49050	20230619	-38.02	26050	20230726	16.70	49050	-38.02	20230619	26050	16.70	20230726	49050	-38.02	20230619	26050	16.70	20230726	4.95	N	248170	500	22 억		138118	N	N	5	N	00	N
42	20230920	160917	57	100.00	KOSPI		음식료품	N	N	N	N		N	30400	-450	5	-1.46	2126102550	69817	85.57	30900	31250	30100	40100	21600	30850	30451.90	2.87	0	6756	32350	31600	31150	30400	29950	31375	30175	23	9250	500	20360	50	1	4568286	1389	10.60	0.61	12	1.53	2868.00	49788.00	49050	20230619	-38.02	26050	20230726	16.70	49050	-38.02	20230619	26050	16.70	20230726	49050	-38.02	20230619	26050	16.70	20230726	4.78	N	248170	500	22 억		131085	N	N	5	N	00	N
43	20230920	150853	57	100.00	KOSPI		음식료품	N	N	N	N		N	30250	-600	5	-1.94	1866221800	61231	75.05	30900	31250	30100	40100	21600	30850	30477.46	2.87	0	6136	32350	31600	31150	30400	29950	31375	30175	23	9250	500	20360	50	1	4568286	1382	10.55	0.61	12	1.34	2868.00	49788.00	49050	20230619	-38.33	26050	20230726	16.12	49050	-38.33	20230619	26050	16.12	20230726	49050	-38.33	20230619	26050	16.12	20230726	4.78	N	248170	500	22 억		131085	N	N	6	N	00	N
44	20230920	140904	57	100.00	KOSPI		음식료품	N	N	N	N		N	30450	-400	5	-1.30	1508443550	49391	60.54	30900	31250	30100	40100	21600	30850	30539.91	2.87	0	501	32350	31600	31150	30400	29950	31375	30175	23	9250	500	20360	50	1	4568286	1391	10.62	0.61	12	1.08	2868.00	49788.00	49050	20230619	-37.92	26050	20230726	16.89	49050	-37.92	20230619	26050	16.89	20230726	49050	-37.92	20230619	26050	16.89	20230726	4.78	N	248170	500	22 억		131085	N	N	6	N	00	N
45	20230920	130900	57	100.00	KOSPI		음식료품	N	N	N	N		N	30250	-600	5	-1.94	1264768350	41337	50.67	30900	31250	30100	40100	21600	30850	30595.59	2.87	0	-2053	32350	31600	31150	30400	29950	31375	30175	23	9250	500	20360	50	1	4568286	1382	10.55	0.61	12	0.90	2868.00	49788.00	49050	20230619	-38.33	26050	20230726	16.12	49050	-38.33	20230619	26050	16.12	20230726	49050	-38.33	20230619	26050	16.12	20230726	4.78	N	248170	500	22 억		131085	N	N	6	N	00	N
46	20230920	120901	57	100.00	KOSPI		음식료품	N	N	N	N		N	30500	-350	5	-1.13	1042069650	33994	41.67	30900	31250	30350	40100	21600	30850	30653.64	2.87	0	-1108	32350	31600	31150	30400	29950	31375	30175	23	9250	500	20360	50	1	4568286	1393	10.63	0.61	12	0.74	2868.00	49788.00	49050	20230619	-37.82	26050	20230726	17.08	49050	-37.82	20230619	26050	17.08	20230726	49050	-37.82	20230619	26050	17.08	20230726	4.78	N	248170	500	22 억		131085	N	N	6	N	00	N
47	20230920	110906	57	100.00	KOSPI		음식료품	N	N	N	N		N	30350	-500	5	-1.62	830863100	27044	33.15	30900	31250	30350	40100	21600	30850	30721.93	2.87	0	-2336	32350	31600	31150	30400	29950	31375	30175	23	9250	500	20360	50	1	4568286	1386	10.58	0.61	12	0.59	2868.00	49788.00	49050	20230619	-38.12	26050	20230726	16.51	49050	-38.12	20230619	26050	16.51	20230726	49050	-38.12	20230619	26050	16.51	20230726	4.78	N	248170	500	22 억		131085	N	N	6	N	00	N
48	20230920	100846	57	100.00	KOSPI		음식료품	N	N	N	N		N	30350	-500	5	-1.62	594480900	19287	23.64	30900	31250	30350	40100	21600	30850	30822.67	2.87	0	-2640	32350	31600	31150	30400	29950	31375	30175	23	9250	500	20360	50	1	4568286	1386	10.58	0.61	12	0.42	2868.00	49788.00	49050	20230619	-38.12	26050	20230726	16.51	49050	-38.12	20230619	26050	16.51	20230726	49050	-38.12	20230619	26050	16.51	20230726	4.78	N	248170	500	22 억		131085	N	N	6	N	00	N
49	20230920	090900	57	100.00	KOSPI		음식료품	N	N	N	N		N	31000	150	2	0.49	77233100	2504	3.07	30900	31000	30600	40100	21600	30850	30843.50	2.87	0	-149	32350	31600	31150	30400	29950	31375	30175	23	9250	500	20360	50	1	4568286	1416	10.81	0.62	12	0.05	2868.00	49788.00	49050	20230619	-36.80	26050	20230726	19.00	49050	-36.80	20230619	26050	19.00	20230726	49050	-36.80	20230619	26050	19.00	20230726	4.78	N	248170	500	22 억		131085	N	N	6	N	00	N
50	20230919	160858	57	100.00	KOSPI		음식료품	N	N	N	N		N	30850	-150	5	-0.48	2532367400	80894	66.61	31100	31900	30700	40300	21700	31000	31306.29	3.03	0	-7339	33266	32132	31366	30232	29466	31750	29850	23	9300	500	20460	50	1	4568286	1409	10.76	0.62	12	1.77	2868.00	49788.00	49050	20230619	-37.10	26050	20230726	18.43	49050	-37.10	20230619	26050	18.43	20230726	49050	-37.10	20230619	26050	18.43	20230726	4.85	N	248170	500	22 억		138436	N	N	6	N	00	N
51	20230919	150857	57	100.00	KOSPI		음식료품	N	N	N	N		N	30950	-50	5	-0.16	2367621200	75560	62.22	31100	31900	30700	40300	21700	31000	31334.32	3.03	0	-8827	33266	32132	31366	30232	29466	31750	29850	23	9300	500	20460	50	1	4568286	1414	10.79	0.62	12	1.65	2868.00	49788.00	49050	20230619	-36.90	26050	20230726	18.81	49050	-36.90	20230619	26050	18.81	20230726	49050	-36.90	20230619	26050	18.81	20230726	4.85	N	248170	500	22 억		138436	N	N	9	N	00	N
52	20230919	140856	57	100.00	KOSPI		음식료품	N	N	N	N		N	30900	-100	5	-0.32	2149042300	68504	56.41	31100	31900	30700	40300	21700	31000	31371.05	3.03	0	-7219	33266	32132	31366	30232	29466	31750	29850	23	9300	500	20460	50	1	4568286	1412	10.77	0.62	12	1.50	2868.00	49788.00	49050	20230619	-37.00	26050	20230726	18.62	49050	-37.00	20230619	26050	18.62	20230726	49050	-37.00	20230619	26050	18.62	20230726	4.85	N	248170	500	22 억		138436	N	N	9	N	00	N
53	20230919	130841	57	100.00	KOSPI		음식료품	N	N	N	N		N	30850	-150	5	-0.48	1850254950	58848	48.46	31100	31900	30800	40300	21700	31000	31441.25	3.03	0	-6276	33266	32132	31366	30232	29466	31750	29850	23	9300	500	20460	50	1	4568286	1409	10.76	0.62	12	1.29	2868.00	49788.00	49050	20230619	-37.10	26050	20230726	18.43	49050	-37.10	20230619	26050	18.43	20230726	49050	-37.10	20230619	26050	18.43	20230726	4.85	N	248170	500	22 억		138436	N	N	9	N	00	N
54	20230919	120859	57	100.00	KOSPI		음식료품	N	N	N	N		N	31350	350	2	1.13	1591131600	50494	41.58	31100	31900	31000	40300	21700	31000	31511.30	3.03	0	-5715	33266	32132	31366	30232	29466	31750	29850	23	9300	500	20460	50	1	4568286	1432	10.93	0.63	12	1.11	2868.00	49788.00	49050	20230619	-36.09	26050	20230726	20.35	49050	-36.09	20230619	26050	20.35	20230726	49050	-36.09	20230619	26050	20.35	20230726	4.85	N	248170	500	22 억		138436	N	N	9	N	00	N
55	20230919	110904	57	100.00	KOSPI		음식료품	N	N	N	N		N	31550	550	2	1.77	1259985900	39894	32.85	31100	31900	31100	40300	21700	31000	31583.34	3.03	0	-2739	33266	32132	31366	30232	29466	31750	29850	23	9300	500	20460	50	1	4568286	1441	11.00	0.63	12	0.87	2868.00	49788.00	49050	20230619	-35.68	26050	20230726	21.11	49050	-35.68	20230619	26050	21.11	20230726	49050	-35.68	20230619	26050	21.11	20230726	4.85	N	248170	500	22 억		138436	N	N	9	N	00	N
56	20230919	100855	57	100.00	KOSPI		음식료품	N	N	N	N		N	31700	700	2	2.26	967849150	30654	25.24	31100	31900	31100	40300	21700	31000	31573.34	3.03	0	195	33266	32132	31366	30232	29466	31750	29850	23	9300	500	20460	50	1	4568286	1448	11.05	0.64	12	0.67	2868.00	49788.00	49050	20230619	-35.37	26050	20230726	21.69	49050	-35.37	20230619	26050	21.69	20230726	49050	-35.37	20230619	26050	21.69	20230726	4.85	N	248170	500	22 억		138436	N	N	9	N	00	N
57	20230919	090852	57	100.00	KOSPI		음식료품	N	N	N	N		N	31600	600	2	1.94	260858400	8300	6.83	31100	31650	31100	40300	21700	31000	31428.72	3.03	0	19	33266	32132	31366	30232	29466	31750	29850	23	9300	500	20460	50	1	4568286	1444	11.02	0.63	12	0.18	2868.00	49788.00	49050	20230619	-35.58	26050	20230726	21.31	49050	-35.58	20230619	26050	21.31	20230726	49050	-35.58	20230619	26050	21.31	20230726	4.85	N	248170	500	22 억		138436	N	N	9	N	00	N
58	20230918	160857	57	100.00	KOSPI		음식료품	N	N	N	N		N	31000	-500	5	-1.59	3778162450	119674	131.11	32000	32500	30600	40950	22050	31500	31572.27	3.32	0	-13525	32733	32116	31733	31116	30733	31925	30925	23	9450	500	20790	50	1	4568286	1416	10.81	0.62	12	2.62	2868.00	49788.00	49050	20230619	-36.80	26050	20230726	19.00	49050	-36.80	20230619	26050	19.00	20230726	49050	-36.80	20230619	26050	19.00	20230726	4.72	N	248170	500	22 억		151523	N	N	9	N	00	N
59	20230918	150853	57	100.00	KOSPI		음식료품	N	N	N	N		N	31100	-400	5	-1.27	3592175200	113657	124.52	32000	32500	30600	40950	22050	31500	31605.59	3.32	0	-14263	32733	32116	31733	31116	30733	31925	30925	23	9450	500	20790	50	1	4568286	1421	10.84	0.62	12	2.49	2868.00	49788.00	49050	20230619	-36.60	26050	20230726	19.39	49050	-36.60	20230619	26050	19.39	20230726	49050	-36.60	20230619	26050	19.39	20230726	4.72	N	248170	500	22 억		151523	N	N	4	N	00	N
60	20230918	140913	57	100.00	KOSPI		음식료품	N	N	N	N		N	31050	-450	5	-1.43	2636941800	83359	91.32	32000	32500	30600	40950	22050	31500	31633.88	3.32	0	-11751	32733	32116	31733	31116	30733	31925	30925	23	9450	500	20790	50	1	4568286	1418	10.83	0.62	12	1.82	2868.00	49788.00	49050	20230619	-36.70	26050	20230726	19.19	49050	-36.70	20230619	26050	19.19	20230726	49050	-36.70	20230619	26050	19.19	20230726	4.72	N	248170	500	22 억		151523	N	N	4	N	00	N
61	20230918	130850	57	100.00	KOSPI		음식료품	N	N	N	N		N	30800	-700	5	-2.22	2458805600	77579	84.99	32000	32500	30750	40950	22050	31500	31694.72	3.32	0	-11738	32733	32116	31733	31116	30733	31925	30925	23	9450	500	20790	50	1	4568286	1407	10.74	0.62	12	1.70	2868.00	49788.00	49050	20230619	-37.21	26050	20230726	18.23	49050	-37.21	20230619	26050	18.23	20230726	49050	-37.21	20230619	26050	18.23	20230726	4.72	N	248170	500	22 억		151523	N	N	4	N	00	N
62	20230918	120858	57	100.00	KOSPI		음식료품	N	N	N	N		N	31250	-250	5	-0.79	2090272950	65660	71.93	32000	32500	31050	40950	22050	31500	31835.82	3.32	0	-9975	32733	32116	31733	31116	30733	31925	30925	23	9450	500	20790	50	1	4568286	1428	10.90	0.63	12	1.44	2868.00	49788.00	49050	20230619	-36.29	26050	20230726	19.96	49050	-36.29	20230619	26050	19.96	20230726	49050	-36.29	20230619	26050	19.96	20230726	4.72	N	248170	500	22 억		151523	N	N	4	N	00	N
63	20230918	110845	57	100.00	KOSPI		음식료품	N	N	N	N		N	31600	100	2	0.32	1791859200	56101	61.46	32000	32500	31200	40950	22050	31500	31941.45	3.32	0	-9807	32733	32116	31733	31116	30733	31925	30925	23	9450	500	20790	50	1	4568286	1444	11.02	0.63	12	1.23	2868.00	49788.00	49050	20230619	-35.58	26050	20230726	21.31	49050	-35.58	20230619	26050	21.31	20230726	49050	-35.58	20230619	26050	21.31	20230726	4.72	N	248170	500	22 억		151523	N	N	4	N	00	N
64	20230918	100838	57	100.00	KOSPI		음식료품	N	N	N	N		N	31750	250	2	0.79	1409634450	43971	48.17	32000	32500	31700	40950	22050	31500	32060.83	3.32	0	-6831	32733	32116	31733	31116	30733	31925	30925	23	9450	500	20790	50	1	4568286	1450	11.07	0.64	12	0.96	2868.00	49788.00	49050	20230619	-35.27	26050	20230726	21.88	49050	-35.27	20230619	26050	21.88	20230726	49050	-35.27	20230619	26050	21.88	20230726	4.72	N	248170	500	22 억		151523	N	N	4	N	00	N
65	20230918	090841	57	100.00	KOSPI		음식료품	N	N	N	N		N	32050	550	2	1.75	820640450	25511	27.95	32000	32500	31950	40950	22050	31500	32173.38	3.32	0	-7	32733	32116	31733	31116	30733	31925	30925	23	9450	500	20790	50	1	4568286	1464	11.18	0.64	12	0.56	2868.00	49788.00	49050	20230619	-34.66	26050	20230726	23.03	49050	-34.66	20230619	26050	23.03	20230726	49050	-34.66	20230619	26050	23.03	20230726	4.72	N	248170	500	22 억		151523	N	N	4	N	00	N
66	20230915	160852	57	100.00	KOSPI		음식료품	N	N	N	N		N	31500	-350	5	-1.10	2841231800	89762	49.85	32000	32350	31350	41400	22300	31850	31654.45	3.22	0	3685	33516	32682	31916	31082	30316	32300	30700	23	9550	500	21020	50	1	4568286	1439	10.98	0.63	12	1.96	2868.00	49788.00	49050	20230619	-35.78	26050	20230726	20.92	49050	-35.78	20230619	26050	20.92	20230726	49050	-35.78	20230619	26050	20.92	20230726	4.86	N	248170	500	22 억		147134	N	N	4	N	00	N
67	20230915	150847	57	100.00	KOSPI		음식료품	N	N	N	N		N	31650	-200	5	-0.63	2562045900	80905	44.93	32000	32350	31350	41400	22300	31850	31667.18	3.22	0	2624	33516	32682	31916	31082	30316	32300	30700	23	9550	500	21020	50	1	4568286	1446	11.04	0.64	12	1.77	2868.00	49788.00	49050	20230619	-35.47	26050	20230726	21.50	49050	-35.47	20230619	26050	21.50	20230726	49050	-35.47	20230619	26050	21.50	20230726	4.86	N	248170	500	22 억		147134	N	N	61	N	00	N
68	20230915	140853	57	100.00	KOSPI		음식료품	N	N	N	N		N	31650	-200	5	-0.63	2228572300	70365	39.08	32000	32350	31350	41400	22300	31850	31671.42	3.22	0	2300	33516	32682	31916	31082	30316	32300	30700	23	9550	500	21020	50	1	4568286	1446	11.04	0.64	12	1.54	2868.00	49788.00	49050	20230619	-35.47	26050	20230726	21.50	49050	-35.47	20230619	26050	21.50	20230726	49050	-35.47	20230619	26050	21.50	20230726	4.86	N	248170	500	22 억		147134	N	N	61	N	00	N
69	20230915	130845	57	100.00	KOSPI		음식료품	N	N	N	N		N	31700	-150	5	-0.47	2047134400	64650	35.90	32000	32350	31350	41400	22300	31850	31664.68	3.22	0	2559	33516	32682	31916	31082	30316	32300	30700	23	9550	500	21020	50	1	4568286	1448	11.05	0.64	12	1.42	2868.00	49788.00	49050	20230619	-35.37	26050	20230726	21.69	49050	-35.37	20230619	26050	21.69	20230726	49050	-35.37	20230619	26050	21.69	20230726	4.86	N	248170	500	22 억		147134	N	N	61	N	00	N
70	20230915	120848	57	100.00	KOSPI		음식료품	N	N	N	N		N	31900	50	2	0.16	1780342350	56256	31.24	32000	32350	31350	41400	22300	31850	31646.90	3.22	0	1016	33516	32682	31916	31082	30316	32300	30700	23	9550	500	21020	50	1	4568286	1457	11.12	0.64	12	1.23	2868.00	49788.00	49050	20230619	-34.96	26050	20230726	22.46	49050	-34.96	20230619	26050	22.46	20230726	49050	-34.96	20230619	26050	22.46	20230726	4.86	N	248170	500	22 억		147134	N	N	61	N	00	N
71	20230915	110855	57	100.00	KOSPI		음식료품	N	N	N	N		N	31750	-100	5	-0.31	1536665950	48575	26.98	32000	32350	31350	41400	22300	31850	31634.60	3.22	0	-644	33516	32682	31916	31082	30316	32300	30700	23	9550	500	21020	50	1	4568286	1450	11.07	0.64	12	1.06	2868.00	49788.00	49050	20230619	-35.27	26050	20230726	21.88	49050	-35.27	20230619	26050	21.88	20230726	49050	-35.27	20230619	26050	21.88	20230726	4.86	N	248170	500	22 억		147134	N	N	61	N	00	N
72	20230915	100854	57	100.00	KOSPI		음식료품	N	N	N	N		N	31350	-500	5	-1.57	1199169300	37883	21.04	32000	32350	31350	41400	22300	31850	31654.19	3.22	0	-1210	33516	32682	31916	31082	30316	32300	30700	23	9550	500	21020	50	1	4568286	1432	10.93	0.63	12	0.83	2868.00	49788.00	49050	20230619	-36.09	26050	20230726	20.35	49050	-36.09	20230619	26050	20.35	20230726	49050	-36.09	20230619	26050	20.35	20230726	4.86	N	248170	500	22 억		147134	N	N	61	N	00	N
73	20230915	090842	57	100.00	KOSPI		음식료품	N	N	N	N		N	31900	50	2	0.16	233164550	7301	4.05	32000	32350	31650	41400	22300	31850	31936.81	3.22	0	-542	33516	32682	31916	31082	30316	32300	30700	23	9550	500	21020	50	1	4568286	1457	11.12	0.64	12	0.16	2868.00	49788.00	49050	20230619	-34.96	26050	20230726	22.46	49050	-34.96	20230619	26050	22.46	20230726	49050	-34.96	20230619	26050	22.46	20230726	4.86	N	248170	500	22 억		147134	N	N	61	N	00	N
74	20230914	160853	57	100.00	KOSPI		음식료품	N	N	N	N		N	31850	-500	5	-1.55	5666491400	177100	21.31	32450	32750	31150	42050	22650	32350	31996.84	3.23	0	-2546	35816	34082	32766	31032	29716	34950	31900	23	9700	500	21350	50	1	4568286	1455	11.11	0.64	12	3.88	2868.00	49788.00	49050	20230619	-35.07	26050	20230726	22.26	49050	-35.07	20230619	26050	22.26	20230726	49050	-35.07	20230619	26050	22.26	20230726	4.97	N	248170	500	22 억		147566	N	N	61	N	00	N
75	20230914	150826	57	100.00	KOSPI		음식료품	N	N	N	N		N	31950	-400	5	-1.24	5310084350	165932	19.97	32450	32750	31150	42050	22650	32350	32001.10	3.23	0	-3583	35816	34082	32766	31032	29716	34950	31900	23	9700	500	21350	50	1	4568286	1460	11.14	0.64	12	3.63	2868.00	49788.00	49050	20230619	-34.86	26050	20230726	22.65	49050	-34.86	20230619	26050	22.65	20230726	49050	-34.86	20230619	26050	22.65	20230726	4.97	N	248170	500	22 억		147566	N	N	0	N	00	N
76	20230914	140845	57	100.00	KOSPI		음식료품	N	N	N	N		N	32000	-350	5	-1.08	4896390650	153025	18.42	32450	32750	31150	42050	22650	32350	31996.81	3.23	0	-8465	35816	34082	32766	31032	29716	34950	31900	23	9700	500	21350	50	1	4568286	1462	11.16	0.64	12	3.35	2868.00	49788.00	49050	20230619	-34.76	26050	20230726	22.84	49050	-34.76	20230619	26050	22.84	20230726	49050	-34.76	20230619	26050	22.84	20230726	4.97	N	248170	500	22 억		147566	N	N	0	N	00	N
77	20230914	130828	57	100.00	KOSPI		음식료품	N	N	N	N		N	32350	0	3	0.00	4468132000	139706	16.81	32450	32750	31150	42050	22650	32350	31981.80	3.23	0	-8128	35816	34082	32766	31032	29716	34950	31900	23	9700	500	21350	50	1	4568286	1478	11.28	0.65	12	3.06	2868.00	49788.00	49050	20230619	-34.05	26050	20230726	24.18	49050	-34.05	20230619	26050	24.18	20230726	49050	-34.05	20230619	26050	24.18	20230726	4.97	N	248170	500	22 억		147566	N	N	0	N	00	N
78	20230914	120837	57	100.00	KOSPI		음식료품	N	N	N	N		N	32050	-300	5	-0.93	3136657100	98593	11.87	32450	32450	31150	42050	22650	32350	31812.98	3.23	0	-1481	35816	34082	32766	31032	29716	34950	31900	23	9700	500	21350	50	1	4568286	1464	11.18	0.64	12	2.16	2868.00	49788.00	49050	20230619	-34.66	26050	20230726	23.03	49050	-34.66	20230619	26050	23.03	20230726	49050	-34.66	20230619	26050	23.03	20230726	4.97	N	248170	500	22 억		147566	N	N	0	N	00	N
79	20230914	110831	57	100.00	KOSPI		음식료품	N	N	N	N		N	31550	-800	5	-2.47	2533105550	79674	9.59	32450	32450	31150	42050	22650	32350	31791.81	3.23	0	641	35816	34082	32766	31032	29716	34950	31900	23	9700	500	21350	50	1	4568286	1441	11.00	0.63	12	1.74	2868.00	49788.00	49050	20230619	-35.68	26050	20230726	21.11	49050	-35.68	20230619	26050	21.11	20230726	49050	-35.68	20230619	26050	21.11	20230726	4.97	N	248170	500	22 억		147566	N	N	0	N	00	N
80	20230914	100824	57	100.00	KOSPI		음식료품	N	N	N	N		N	31950	-400	5	-1.24	1944072650	61036	7.35	32450	32450	31150	42050	22650	32350	31849.41	3.23	0	-1801	35816	34082	32766	31032	29716	34950	31900	23	9700	500	21350	50	1	4568286	1460	11.14	0.64	12	1.34	2868.00	49788.00	49050	20230619	-34.86	26050	20230726	22.65	49050	-34.86	20230619	26050	22.65	20230726	49050	-34.86	20230619	26050	22.65	20230726	4.97	N	248170	500	22 억		147566	N	N	0	N	00	N
81	20230914	090840	57	100.00	KOSPI		음식료품	N	N	N	N		N	32000	-350	5	-1.08	985702050	31004	3.73	32450	32450	31150	42050	22650	32350	31788.68	3.23	0	-8159	35816	34082	32766	31032	29716	34950	31900	23	9700	500	21350	50	1	4568286	1462	11.16	0.64	12	0.68	2868.00	49788.00	49050	20230619	-34.76	26050	20230726	22.84	49050	-34.76	20230619	26050	22.84	20230726	49050	-34.76	20230619	26050	22.84	20230726	4.97	N	248170	500	22 억		147566	N	N	0	N	00	N
82	20230913	160843	57	100.00	KOSPI		음식료품	N	N	N	N		N	32350	950	2	3.03	27199412700	824505	96.07	31450	34500	31450	40800	22000	31400	32989.58	3.16	0	4386	36400	33900	31900	29400	27400	35150	30650	23	9400	500	20720	50	1	4568286	1478	11.28	0.65	12	18.05	2868.00	49788.00	49050	20230619	-34.05	26050	20230726	24.18	49050	-34.05	20230619	26050	24.18	20230726	49050	-34.05	20230619	26050	24.18	20230726	5.11	N	248170	500	22 억		144573	N	N	0	N	00	N
83	20230913	150834	57	100.00	KOSPI		음식료품	N	N	N	N		N	32500	1100	2	3.50	26453587400	801522	93.39	31450	34500	31450	40800	22000	31400	33004.51	3.16	0	823	36400	33900	31900	29400	27400	35150	30650	23	9400	500	20720	50	1	4568286	1485	11.33	0.65	12	17.55	2868.00	49788.00	49050	20230619	-33.74	26050	20230726	24.76	49050	-33.74	20230619	26050	24.76	20230726	49050	-33.74	20230619	26050	24.76	20230726	5.11	N	248170	500	22 억		144573	N	N	0	N	00	N
84	20230913	140843	57	100.00	KOSPI		음식료품	N	N	N	N		N	32500	1100	2	3.50	24389307950	738369	86.03	31450	34500	31450	40800	22000	31400	33031.68	3.16	0	-18669	36400	33900	31900	29400	27400	35150	30650	23	9400	500	20720	50	1	4568286	1485	11.33	0.65	12	16.16	2868.00	49788.00	49050	20230619	-33.74	26050	20230726	24.76	49050	-33.74	20230619	26050	24.76	20230726	49050	-33.74	20230619	26050	24.76	20230726	5.11	N	248170	500	22 억		144573	N	N	0	N	00	N
85	20230913	130818	57	100.00	KOSPI		음식료품	N	N	N	N		N	32650	1250	2	3.98	13506434550	413853	48.22	31450	34150	31450	40800	22000	31400	32636.30	3.16	0	-16359	36400	33900	31900	29400	27400	35150	30650	23	9400	500	20720	50	1	4568286	1492	11.38	0.66	12	9.06	2868.00	49788.00	49050	20230619	-33.44	26050	20230726	25.34	49050	-33.44	20230619	26050	25.34	20230726	49050	-33.44	20230619	26050	25.34	20230726	5.11	N	248170	500	22 억		144573	N	N	0	N	00	N
86	20230913	120839	57	100.00	KOSPI		음식료품	N	N	N	N		N	32500	1100	2	3.50	8072801200	249862	29.11	31450	33100	31450	40800	22000	31400	32309.62	3.16	0	-20384	36400	33900	31900	29400	27400	35150	30650	23	9400	500	20720	50	1	4568286	1485	11.33	0.65	12	5.47	2868.00	49788.00	49050	20230619	-33.74	26050	20230726	24.76	49050	-33.74	20230619	26050	24.76	20230726	49050	-33.74	20230619	26050	24.76	20230726	5.11	N	248170	500	22 억		144573	N	N	0	N	00	N
87	20230913	110839	57	100.00	KOSPI		음식료품	N	N	N	N		N	32050	650	2	2.07	7144451400	221019	25.75	31450	33100	31450	40800	22000	31400	32325.73	3.16	0	-22158	36400	33900	31900	29400	27400	35150	30650	23	9400	500	20720	50	1	4568286	1464	11.18	0.64	12	4.84	2868.00	49788.00	49050	20230619	-34.66	26050	20230726	23.03	49050	-34.66	20230619	26050	23.03	20230726	49050	-34.66	20230619	26050	23.03	20230726	5.11	N	248170	500	22 억		144573	N	N	0	N	00	N
88	20230913	100829	57	100.00	KOSPI		음식료품	N	N	N	N		N	32250	850	2	2.71	6340617100	196014	22.84	31450	33100	31450	40800	22000	31400	32348.55	3.16	0	-20900	36400	33900	31900	29400	27400	35150	30650	23	9400	500	20720	50	1	4568286	1473	11.24	0.65	12	4.29	2868.00	49788.00	49050	20230619	-34.25	26050	20230726	23.80	49050	-34.25	20230619	26050	23.80	20230726	49050	-34.25	20230619	26050	23.80	20230726	5.11	N	248170	500	22 억		144573	N	N	0	N	00	N
89	20230913	090821	57	100.00	KOSPI		음식료품	N	N	N	N		N	32150	750	2	2.39	1773455350	55612	6.48	31450	32500	31450	40800	22000	31400	31891.21	3.16	0	1804	36400	33900	31900	29400	27400	35150	30650	23	9400	500	20720	50	1	4568286	1469	11.21	0.65	12	1.22	2868.00	49788.00	49050	20230619	-34.45	26050	20230726	23.42	49050	-34.45	20230619	26050	23.42	20230726	49050	-34.45	20230619	26050	23.42	20230726	5.11	N	248170	500	22 억		144573	N	N	0	N	00	N
90	20230912	160818	57	100.00	KOSPI		음식료품	N	N	N	N		N	31400	1450	2	4.84	27326922900	852470	489.44	30000	34400	29900	38900	21000	29950	32056.83	3.09	0	6259	31116	30532	30066	29482	29016	30300	29250	23	8950	500	19760	50	1	4568286	1434	10.95	0.63	12	18.66	2868.00	49788.00	49050	20230619	-35.98	26050	20230726	20.54	49050	-35.98	20230619	26050	20.54	20230726	49050	-35.98	20230619	26050	20.54	20230726	5.38	N	248170	500	22 억		141225	N	N	1	N	00	N
91	20230912	150828	57	100.00	KOSPI		음식료품	N	N	N	N		N	31250	1300	2	4.34	26663087500	831279	477.27	30000	34400	29900	38900	21000	29950	32074.78	3.09	0	2330	31116	30532	30066	29482	29016	30300	29250	23	8950	500	19760	50	1	4568286	1428	10.90	0.63	12	18.20	2868.00	49788.00	49050	20230619	-36.29	26050	20230726	19.96	49050	-36.29	20230619	26050	19.96	20230726	49050	-36.29	20230619	26050	19.96	20230726	5.38	N	248170	500	22 억		141225	N	N	1	N	00	N
92	20230912	140827	57	100.00	KOSPI		음식료품	N	N	N	N		N	31250	1300	2	4.34	25100131900	781395	448.63	30000	34400	29900	38900	21000	29950	32122.21	3.09	0	-6989	31116	30532	30066	29482	29016	30300	29250	23	8950	500	19760	50	1	4568286	1428	10.90	0.63	12	17.10	2868.00	49788.00	49050	20230619	-36.29	26050	20230726	19.96	49050	-36.29	20230619	26050	19.96	20230726	49050	-36.29	20230619	26050	19.96	20230726	5.38	N	248170	500	22 억		141225	N	N	1	N	00	N
93	20230912	130816	57	100.00	KOSPI		음식료품	N	N	N	N		N	32500	2550	2	8.51	18359062150	565956	324.94	30000	34400	29900	38900	21000	29950	32439.03	3.09	0	-18185	31116	30532	30066	29482	29016	30300	29250	23	8950	500	19760	50	1	4568286	1485	11.33	0.65	12	12.39	2868.00	49788.00	49050	20230619	-33.74	26050	20230726	24.76	49050	-33.74	20230619	26050	24.76	20230726	49050	-33.74	20230619	26050	24.76	20230726	5.38	N	248170	500	22 억		141225	N	N	1	N	00	N
94	20230912	120814	57	100.00	KOSPI		음식료품	N	N	N	N		N	31000	1050	2	3.51	5524327300	176656	101.43	30000	32100	29900	38900	21000	29950	31271.67	3.09	0	5751	31116	30532	30066	29482	29016	30300	29250	23	8950	500	19760	50	1	4568286	1416	10.81	0.62	12	3.87	2868.00	49788.00	49050	20230619	-36.80	26050	20230726	19.00	49050	-36.80	20230619	26050	19.00	20230726	49050	-36.80	20230619	26050	19.00	20230726	5.38	N	248170	500	22 억		141225	N	N	1	N	00	N
95	20230912	110820	57	100.00	KOSPI		음식료품	N	N	N	N		N	31000	1050	2	3.51	5270978950	168450	96.71	30000	32100	29900	38900	21000	29950	31291.06	3.09	0	7440	31116	30532	30066	29482	29016	30300	29250	23	8950	500	19760	50	1	4568286	1416	10.81	0.62	12	3.69	2868.00	49788.00	49050	20230619	-36.80	26050	20230726	19.00	49050	-36.80	20230619	26050	19.00	20230726	49050	-36.80	20230619	26050	19.00	20230726	5.38	N	248170	500	22 억		141225	N	N	1	N	00	N
96	20230912	100812	57	100.00	KOSPI		음식료품	N	N	N	N		N	31000	1050	2	3.51	4423219400	141132	81.03	30000	32100	29900	38900	21000	29950	31341.01	3.09	0	626	31116	30532	30066	29482	29016	30300	29250	23	8950	500	19760	50	1	4568286	1416	10.81	0.62	12	3.09	2868.00	49788.00	49050	20230619	-36.80	26050	20230726	19.00	49050	-36.80	20230619	26050	19.00	20230726	49050	-36.80	20230619	26050	19.00	20230726	5.38	N	248170	500	22 억		141225	N	N	1	N	00	N
97	20230912	090831	57	100.00	KOSPI		음식료품	N	N	N	N		N	30100	150	2	0.50	203700300	6785	3.90	30000	30200	29900	38900	21000	29950	30022.15	3.09	0	890	31116	30532	30066	29482	29016	30300	29250	23	8950	500	19760	50	1	4568286	1375	10.50	0.60	12	0.15	2868.00	49788.00	49050	20230619	-38.63	26050	20230726	15.55	49050	-38.63	20230619	26050	15.55	20230726	49050	-38.63	20230619	26050	15.55	20230726	5.38	N	248170	500	22 억		141225	N	N	1	N	00	N
98	20230911	160813	57	100.00	KOSPI		음식료품	N	N	N	N		N	29950	-1750	5	-5.52	5142040100	171404	10.05	30000	30650	29600	41200	22200	31700	29997.39	2.98	0	913	38533	35116	32033	28616	25533	36825	30325	23	9500	500	20920	50	1	4568286	1368	10.44	0.60	12	3.75	2868.00	49788.00	49050	20230619	-38.94	26050	20230726	14.97	49050	-38.94	20230619	26050	14.97	20230726	49050	-38.94	20230619	26050	14.97	20230726	5.07	N	248170	500	22 억		136103	N	N	1	N	00	N
99	20230911	150818	57	100.00	KOSPI		음식료품	N	N	N	N		N	30050	-1650	5	-5.21	4892648100	163083	9.56	30000	30650	29600	41200	22200	31700	29998.59	2.98	0	-1752	38533	35116	32033	28616	25533	36825	30325	23	9500	500	20920	50	1	4568286	1373	10.48	0.60	12	3.57	2868.00	49788.00	49050	20230619	-38.74	26050	20230726	15.36	49050	-38.74	20230619	26050	15.36	20230726	49050	-38.74	20230619	26050	15.36	20230726	5.07	N	248170	500	22 억		136103	N	N	1	N	00	N
100	20230911	140827	57	100.00	KOSPI		음식료품	N	N	N	N		N	29900	-1800	5	-5.68	4522221950	150708	8.84	30000	30650	29600	41200	22200	31700	30003.95	2.98	0	-3745	38533	35116	32033	28616	25533	36825	30325	23	9500	500	20920	50	1	4568286	1366	10.43	0.60	12	3.30	2868.00	49788.00	49050	20230619	-39.04	26050	20230726	14.78	49050	-39.04	20230619	26050	14.78	20230726	49050	-39.04	20230619	26050	14.78	20230726	5.07	N	248170	500	22 억		136103	N	N	1	N	00	N
101	20230911	130801	57	100.00	KOSPI		음식료품	N	N	N	N		N	29850	-1850	5	-5.84	4293712100	143073	8.39	30000	30650	29600	41200	22200	31700	30007.94	2.98	0	-3845	38533	35116	32033	28616	25533	36825	30325	23	9500	500	20920	50	1	4568286	1364	10.41	0.60	12	3.13	2868.00	49788.00	49050	20230619	-39.14	26050	20230726	14.59	49050	-39.14	20230619	26050	14.59	20230726	49050	-39.14	20230619	26050	14.59	20230726	5.07	N	248170	500	22 억		136103	N	N	1	N	00	N
102	20230911	120816	57	100.00	KOSPI		음식료품	N	N	N	N		N	30050	-1650	5	-5.21	3896858050	129816	7.61	30000	30650	29600	41200	22200	31700	30015.36	2.98	0	-3711	38533	35116	32033	28616	25533	36825	30325	23	9500	500	20920	50	1	4568286	1373	10.48	0.60	12	2.84	2868.00	49788.00	49050	20230619	-38.74	26050	20230726	15.36	49050	-38.74	20230619	26050	15.36	20230726	49050	-38.74	20230619	26050	15.36	20230726	5.07	N	248170	500	22 억		136103	N	N	1	N	00	N
103	20230911	110802	57	100.00	KOSPI		음식료품	N	N	N	N		N	30300	-1400	5	-4.42	3460522550	115302	6.76	30000	30650	29600	41200	22200	31700	30009.34	2.98	0	-5856	38533	35116	32033	28616	25533	36825	30325	23	9500	500	20920	50	1	4568286	1384	10.56	0.61	12	2.52	2868.00	49788.00	49050	20230619	-38.23	26050	20230726	16.31	49050	-38.23	20230619	26050	16.31	20230726	49050	-38.23	20230619	26050	16.31	20230726	5.07	N	248170	500	22 억		136103	N	N	1	N	00	N
104	20230911	100800	57	100.00	KOSPI		음식료품	N	N	N	N		N	29950	-1750	5	-5.52	2970990600	99130	5.81	30000	30650	29600	41200	22200	31700	29966.66	2.98	0	-5529	38533	35116	32033	28616	25533	36825	30325	23	9500	500	20920	50	1	4568286	1368	10.44	0.60	12	2.17	2868.00	49788.00	49050	20230619	-38.94	26050	20230726	14.97	49050	-38.94	20230619	26050	14.97	20230726	49050	-38.94	20230619	26050	14.97	20230726	5.07	N	248170	500	22 억		136103	N	N	1	N	00	N
105	20230911	090758	57	100.00	KOSPI		음식료품	N	N	N	N		N	29850	-1850	5	-5.84	1379996950	46066	2.70	30000	30650	29600	41200	22200	31700	29948.28	2.98	0	-1790	38533	35116	32033	28616	25533	36825	30325	23	9500	500	20920	50	1	4568286	1364	10.41	0.60	12	1.01	2868.00	49788.00	49050	20230619	-39.14	26050	20230726	14.59	49050	-39.14	20230619	26050	14.59	20230726	49050	-39.14	20230619	26050	14.59	20230726	5.07	N	248170	500	22 억		136103	N	N	1	N	00	N
106	20230908	160820	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31700	2800	2	9.69	55453200350	1692790	744.98	29200	35450	28950	37550	20250	28900	32759.37	2.64	0	19765	31233	30066	29383	28216	27533	29725	27875	23	8650	500	19070	50	1	4568286	1448	11.05	0.64	12	37.06	2868.00	49788.00	49050	20230619	-35.37	26050	20230726	21.69	49050	-35.37	20230619	26050	21.69	20230726	49050	-35.37	20230619	26050	21.69	20230726	4.91	N	248170	500	22 억		120470	N	N	1	N	00	N
107	20230908	150818	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31350	2450	2	8.48	54493259000	1662324	731.57	29200	35450	28950	37550	20250	28900	32781.37	2.64	0	13512	31233	30066	29383	28216	27533	29725	27875	23	8650	500	19070	50	1	4568286	1432	10.93	0.63	12	36.39	2868.00	49788.00	49050	20230619	-36.09	26050	20230726	20.35	49050	-36.09	20230619	26050	20.35	20230726	49050	-36.09	20230619	26050	20.35	20230726	4.91	N	248170	500	22 억		120470	N	N	2	N	00	N
108	20230908	140810	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31850	2950	2	10.21	50567946850	1537148	676.48	29200	35450	28950	37550	20250	28900	32897.25	2.64	0	-3459	31233	30066	29383	28216	27533	29725	27875	23	8650	500	19070	50	1	4568286	1455	11.11	0.64	12	33.65	2868.00	49788.00	49050	20230619	-35.07	26050	20230726	22.26	49050	-35.07	20230619	26050	22.26	20230726	49050	-35.07	20230619	26050	22.26	20230726	4.91	N	248170	500	22 억		120470	N	N	2	N	00	N
109	20230908	130818	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	35300	6400	2	22.15	26824951550	826734	363.84	29200	35300	28950	37550	20250	28900	32446.90	2.64	0	9546	31233	30066	29383	28216	27533	29725	27875	23	8650	500	19070	50	1	4568286	1613	12.31	0.71	12	18.10	2868.00	49788.00	49050	20230619	-28.03	26050	20230726	35.51	49050	-28.03	20230619	26050	35.51	20230726	49050	-28.03	20230619	26050	35.51	20230726	4.91	N	248170	500	22 억		120470	Y	N	2	N	00	N
110	20230908	120830	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29250	350	2	1.21	1125573200	38478	16.93	29200	29600	28950	37550	20250	28900	29252.38	2.64	0	8092	31233	30066	29383	28216	27533	29725	27875	23	8650	500	19070	50	1	4568286	1336	10.20	0.59	12	0.84	2868.00	49788.00	49050	20230619	-40.37	26050	20230726	12.28	49050	-40.37	20230619	26050	12.28	20230726	49050	-40.37	20230619	26050	12.28	20230726	4.91	N	248170	500	22 억		120470	N	N	2	N	00	N
111	20230908	110824	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	450	2	1.56	984464550	33663	14.81	29200	29600	28950	37550	20250	28900	29244.71	2.64	0	7335	31233	30066	29383	28216	27533	29725	27875	23	8650	500	19070	50	1	4568286	1341	10.23	0.59	12	0.74	2868.00	49788.00	49050	20230619	-40.16	26050	20230726	12.67	49050	-40.16	20230619	26050	12.67	20230726	49050	-40.16	20230619	26050	12.67	20230726	4.91	N	248170	500	22 억		120470	N	N	2	N	00	N
112	20230908	100817	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29100	200	2	0.69	761812650	26037	11.46	29200	29600	28950	37550	20250	28900	29258.85	2.64	0	2974	31233	30066	29383	28216	27533	29725	27875	23	8650	500	19070	50	1	4568286	1329	10.15	0.58	12	0.57	2868.00	49788.00	49050	20230619	-40.67	26050	20230726	11.71	49050	-40.67	20230619	26050	11.71	20230726	49050	-40.67	20230619	26050	11.71	20230726	4.91	N	248170	500	22 억		120470	N	N	2	N	00	N
113	20230908	090822	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	450	2	1.56	302233900	10313	4.54	29200	29600	28950	37550	20250	28900	29306.11	2.64	0	1673	31233	30066	29383	28216	27533	29725	27875	23	8650	500	19070	50	1	4568286	1341	10.23	0.59	12	0.23	2868.00	49788.00	49050	20230619	-40.16	26050	20230726	12.67	49050	-40.16	20230619	26050	12.67	20230726	49050	-40.16	20230619	26050	12.67	20230726	4.91	N	248170	500	22 억		120470	N	N	2	N	00	N
114	20230907	160808	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28900	-450	5	-1.53	6644871100	223211	217.52	29400	30550	28700	38150	20550	29350	29771.06	3.70	0	-48902	30650	30000	29650	29000	28650	29825	28825	23	8800	500	19370	50	1	4568286	1320	10.08	0.58	12	4.89	2868.00	49788.00	49050	20230619	-41.08	26050	20230726	10.94	49050	-41.08	20230619	26050	10.94	20230726	49050	-41.08	20230619	26050	10.94	20230726	4.89	N	248170	500	22 억		169140	N	N	2	N	00	N
115	20230907	150813	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	28850	-500	5	-1.70	6465783650	217010	211.48	29400	30550	28700	38150	20550	29350	29794.89	3.70	0	-50459	30650	30000	29650	29000	28650	29825	28825	23	8800	500	19370	50	1	4568286	1318	10.06	0.58	12	4.75	2868.00	49788.00	49050	20230619	-41.18	26050	20230726	10.75	49050	-41.18	20230619	26050	10.75	20230726	49050	-41.18	20230619	26050	10.75	20230726	4.89	N	248170	500	22 억		169140	N	N	2	N	00	N
116	20230907	140811	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29000	-350	5	-1.19	6085188350	203811	198.62	29400	30550	28800	38150	20550	29350	29857.04	3.70	0	-50344	30650	30000	29650	29000	28650	29825	28825	23	8800	500	19370	50	1	4568286	1325	10.11	0.58	12	4.46	2868.00	49788.00	49050	20230619	-40.88	26050	20230726	11.32	49050	-40.88	20230619	26050	11.32	20230726	49050	-40.88	20230619	26050	11.32	20230726	4.89	N	248170	500	22 억		169140	N	N	2	N	00	N
117	20230907	130807	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29050	-300	5	-1.02	5810065550	194325	189.37	29400	30550	28800	38150	20550	29350	29898.73	3.70	0	-46352	30650	30000	29650	29000	28650	29825	28825	23	8800	500	19370	50	1	4568286	1327	10.13	0.58	12	4.25	2868.00	49788.00	49050	20230619	-40.77	26050	20230726	11.52	49050	-40.77	20230619	26050	11.52	20230726	49050	-40.77	20230619	26050	11.52	20230726	4.89	N	248170	500	22 억		169140	N	N	2	N	00	N
118	20230907	120819	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29000	-350	5	-1.19	5685375300	190029	185.18	29400	30550	28800	38150	20550	29350	29918.49	3.70	0	-45756	30650	30000	29650	29000	28650	29825	28825	23	8800	500	19370	50	1	4568286	1325	10.11	0.58	12	4.16	2868.00	49788.00	49050	20230619	-40.88	26050	20230726	11.32	49050	-40.88	20230619	26050	11.32	20230726	49050	-40.88	20230619	26050	11.32	20230726	4.89	N	248170	500	22 억		169140	N	N	2	N	00	N
119	20230907	110812	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29200	-150	5	-0.51	5513505600	184110	179.42	29400	30550	28800	38150	20550	29350	29946.84	3.70	0	-45214	30650	30000	29650	29000	28650	29825	28825	23	8800	500	19370	50	1	4568286	1334	10.18	0.59	12	4.03	2868.00	49788.00	49050	20230619	-40.47	26050	20230726	12.09	49050	-40.47	20230619	26050	12.09	20230726	49050	-40.47	20230619	26050	12.09	20230726	4.89	N	248170	500	22 억		169140	N	N	2	N	00	N
120	20230907	100813	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29500	150	2	0.51	4774722050	158715	154.67	29400	30550	29250	38150	20550	29350	30083.67	3.70	0	-40497	30650	30000	29650	29000	28650	29825	28825	23	8800	500	19370	50	1	4568286	1348	10.29	0.59	12	3.47	2868.00	49788.00	49050	20230619	-39.86	26050	20230726	13.24	49050	-39.86	20230619	26050	13.24	20230726	49050	-39.86	20230619	26050	13.24	20230726	4.89	N	248170	500	22 억		169140	N	N	2	N	00	N
121	20230907	090825	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29950	600	2	2.04	422938550	14225	13.86	29400	30000	29250	38150	20550	29350	29732.36	3.70	0	1357	30650	30000	29650	29000	28650	29825	28825	23	8800	500	19370	50	1	4568286	1368	10.44	0.60	12	0.31	2868.00	49788.00	49050	20230619	-38.94	26050	20230726	14.97	49050	-38.94	20230619	26050	14.97	20230726	49050	-38.94	20230619	26050	14.97	20230726	4.89	N	248170	500	22 억		169140	N	N	2	N	00	N
122	20230906	160809	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	-550	5	-1.84	2988332250	100377	117.05	29750	30300	29300	38850	20950	29900	29771.84	3.98	0	-12705	30966	30432	30116	29582	29266	30275	29425	23	8950	500	19730	50	1	4568286	1341	10.23	0.59	12	2.20	2868.00	49788.00	49050	20230619	-40.16	26050	20230726	12.67	49050	-40.16	20230619	26050	12.67	20230726	49050	-40.16	20230619	26050	12.67	20230726	4.81	N	248170	500	22 억		181853	N	N	2	N	00	N
123	20230906	150812	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29350	-550	5	-1.84	2807573850	94221	109.87	29750	30300	29300	38850	20950	29900	29797.71	3.98	0	-14385	30966	30432	30116	29582	29266	30275	29425	23	8950	500	19730	50	1	4568286	1341	10.23	0.59	12	2.06	2868.00	49788.00	49050	20230619	-40.16	26050	20230726	12.67	49050	-40.16	20230619	26050	12.67	20230726	49050	-40.16	20230619	26050	12.67	20230726	4.81	N	248170	500	22 억		181853	N	N	5	N	00	N
124	20230906	140812	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29400	-500	5	-1.67	2526984200	84665	98.73	29750	30300	29350	38850	20950	29900	29846.83	3.98	0	-16336	30966	30432	30116	29582	29266	30275	29425	23	8950	500	19730	50	1	4568286	1343	10.25	0.59	12	1.85	2868.00	49788.00	49050	20230619	-40.06	26050	20230726	12.86	49050	-40.06	20230619	26050	12.86	20230726	49050	-40.06	20230619	26050	12.86	20230726	4.81	N	248170	500	22 억		181853	N	N	5	N	00	N
125	20230906	130804	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29550	-350	5	-1.17	2213362850	74034	86.33	29750	30300	29550	38850	20950	29900	29896.57	3.98	0	-13978	30966	30432	30116	29582	29266	30275	29425	23	8950	500	19730	50	1	4568286	1350	10.30	0.59	12	1.62	2868.00	49788.00	49050	20230619	-39.76	26050	20230726	13.44	49050	-39.76	20230619	26050	13.44	20230726	49050	-39.76	20230619	26050	13.44	20230726	4.81	N	248170	500	22 억		181853	N	N	5	N	00	N
126	20230906	120815	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29650	-250	5	-0.84	2033305200	67966	79.25	29750	30300	29550	38850	20950	29900	29916.52	3.98	0	-12769	30966	30432	30116	29582	29266	30275	29425	23	8950	500	19730	50	1	4568286	1354	10.34	0.60	12	1.49	2868.00	49788.00	49050	20230619	-39.55	26050	20230726	13.82	49050	-39.55	20230619	26050	13.82	20230726	49050	-39.55	20230619	26050	13.82	20230726	4.81	N	248170	500	22 억		181853	N	N	5	N	00	N
127	20230906	110820	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29900	0	3	0.00	1611026950	53773	62.70	29750	30300	29550	38850	20950	29900	29959.82	3.98	0	-5689	30966	30432	30116	29582	29266	30275	29425	23	8950	500	19730	50	1	4568286	1366	10.43	0.60	12	1.18	2868.00	49788.00	49050	20230619	-39.04	26050	20230726	14.78	49050	-39.04	20230619	26050	14.78	20230726	49050	-39.04	20230619	26050	14.78	20230726	4.81	N	248170	500	22 억		181853	N	N	5	N	00	N
128	20230906	100758	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29850	-50	5	-0.17	1285694900	42922	50.05	29750	30300	29550	38850	20950	29900	29954.27	3.98	0	-4983	30966	30432	30116	29582	29266	30275	29425	23	8950	500	19730	50	1	4568286	1364	10.41	0.60	12	0.94	2868.00	49788.00	49050	20230619	-39.14	26050	20230726	14.59	49050	-39.14	20230619	26050	14.59	20230726	49050	-39.14	20230619	26050	14.59	20230726	4.81	N	248170	500	22 억		181853	N	N	5	N	00	N
129	20230906	090801	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29600	-300	5	-1.00	338473150	11404	13.30	29750	29900	29550	38850	20950	29900	29679.44	3.98	0	-2914	30966	30432	30116	29582	29266	30275	29425	23	8950	500	19730	50	1	4568286	1352	10.32	0.59	12	0.25	2868.00	49788.00	49050	20230619	-39.65	26050	20230726	13.63	49050	-39.65	20230619	26050	13.63	20230726	49050	-39.65	20230619	26050	13.63	20230726	4.81	N	248170	500	22 억		181853	N	N	5	N	00	N
130	20230905	160804	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29900	-500	5	-1.64	2536361300	84165	82.21	30300	30650	29800	39500	21300	30400	30136.23	4.27	0	-12975	31766	31082	30716	30032	29666	30900	29850	23	9100	500	20060	50	1	4568286	1366	10.43	0.60	12	1.84	2868.00	49788.00	49050	20230619	-39.04	26050	20230726	14.78	49050	-39.04	20230619	26050	14.78	20230726	49050	-39.04	20230619	26050	14.78	20230726	4.78	N	248170	500	22 억		194983	N	N	5	N	00	N
131	20230905	150814	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	29950	-450	5	-1.48	2284983450	75753	73.99	30300	30650	29800	39500	21300	30400	30163.12	4.27	0	-14925	31766	31082	30716	30032	29666	30900	29850	23	9100	500	20060	50	1	4568286	1368	10.44	0.60	12	1.66	2868.00	49788.00	49050	20230619	-38.94	26050	20230726	14.97	49050	-38.94	20230619	26050	14.97	20230726	49050	-38.94	20230619	26050	14.97	20230726	4.78	N	248170	500	22 억		194983	N	N	7	N	00	N
132	20230905	140812	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30300	-100	5	-0.33	1522943450	50338	49.17	30300	30650	30050	39500	21300	30400	30253.90	4.27	0	-7688	31766	31082	30716	30032	29666	30900	29850	23	9100	500	20060	50	1	4568286	1384	10.56	0.61	12	1.10	2868.00	49788.00	49050	20230619	-38.23	26050	20230726	16.31	49050	-38.23	20230619	26050	16.31	20230726	49050	-38.23	20230619	26050	16.31	20230726	4.78	N	248170	500	22 억		194983	N	N	7	N	00	N
133	20230905	130753	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30250	-150	5	-0.49	1400363050	46283	45.21	30300	30650	30050	39500	21300	30400	30256.05	4.27	0	-6115	31766	31082	30716	30032	29666	30900	29850	23	9100	500	20060	50	1	4568286	1382	10.55	0.61	12	1.01	2868.00	49788.00	49050	20230619	-38.33	26050	20230726	16.12	49050	-38.33	20230619	26050	16.12	20230726	49050	-38.33	20230619	26050	16.12	20230726	4.78	N	248170	500	22 억		194983	N	N	7	N	00	N
134	20230905	120758	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30200	-200	5	-0.66	1278665350	42251	41.27	30300	30650	30050	39500	21300	30400	30263.05	4.27	0	-4853	31766	31082	30716	30032	29666	30900	29850	23	9100	500	20060	50	1	4568286	1380	10.53	0.61	12	0.92	2868.00	49788.00	49050	20230619	-38.43	26050	20230726	15.93	49050	-38.43	20230619	26050	15.93	20230726	49050	-38.43	20230619	26050	15.93	20230726	4.78	N	248170	500	22 억		194983	N	N	7	N	00	N
135	20230905	110804	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30150	-250	5	-0.82	1094294750	36152	35.31	30300	30650	30050	39500	21300	30400	30268.71	4.27	0	-2066	31766	31082	30716	30032	29666	30900	29850	23	9100	500	20060	50	1	4568286	1377	10.51	0.61	12	0.79	2868.00	49788.00	49050	20230619	-38.53	26050	20230726	15.74	49050	-38.53	20230619	26050	15.74	20230726	49050	-38.53	20230619	26050	15.74	20230726	4.78	N	248170	500	22 억		194983	N	N	7	N	00	N
136	20230905	100753	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30150	-250	5	-0.82	883792150	29187	28.51	30300	30650	30050	39500	21300	30400	30279.69	4.27	0	-1526	31766	31082	30716	30032	29666	30900	29850	23	9100	500	20060	50	1	4568286	1377	10.51	0.61	12	0.64	2868.00	49788.00	49050	20230619	-38.53	26050	20230726	15.74	49050	-38.53	20230619	26050	15.74	20230726	49050	-38.53	20230619	26050	15.74	20230726	4.78	N	248170	500	22 억		194983	N	N	7	N	00	N
137	20230905	090753	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30400	0	3	0.00	262859350	8646	8.45	30300	30600	30100	39500	21300	30400	30402.47	4.27	0	-544	31766	31082	30716	30032	29666	30900	29850	23	9100	500	20060	50	1	4568286	1389	10.60	0.61	12	0.19	2868.00	49788.00	49050	20230619	-38.02	26050	20230726	16.70	49050	-38.02	20230619	26050	16.70	20230726	49050	-38.02	20230619	26050	16.70	20230726	4.78	N	248170	500	22 억		194983	N	N	7	N	00	N
138	20230904	160749	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30400	-850	5	-2.72	3006003300	97964	64.38	31150	31400	30350	40600	21900	31250	30684.73	4.06	0	9233	33383	32316	31733	30666	30083	32025	30375	23	9350	500	20620	50	1	4568286	1389	10.60	0.61	12	2.14	2868.00	49788.00	49050	20230619	-38.02	26050	20230726	16.70	49050	-38.02	20230619	26050	16.70	20230726	49050	-38.02	20230619	26050	16.70	20230726	4.54	N	248170	500	22 억		185659	N	N	7	N	00	N
139	20230904	150739	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30450	-800	5	-2.56	2646040850	86128	56.60	31150	31400	30350	40600	21900	31250	30720.96	4.06	0	6478	33383	32316	31733	30666	30083	32025	30375	23	9350	500	20620	50	1	4568286	1391	10.62	0.61	12	1.89	2868.00	49788.00	49050	20230619	-37.92	26050	20230726	16.89	49050	-37.92	20230619	26050	16.89	20230726	49050	-37.92	20230619	26050	16.89	20230726	4.54	N	248170	500	22 억		185659	N	N	1	N	00	N
140	20230904	140735	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30500	-750	5	-2.40	2425313300	78890	51.85	31150	31400	30350	40600	21900	31250	30741.69	4.06	0	5888	33383	32316	31733	30666	30083	32025	30375	23	9350	500	20620	50	1	4568286	1393	10.63	0.61	12	1.73	2868.00	49788.00	49050	20230619	-37.82	26050	20230726	17.08	49050	-37.82	20230619	26050	17.08	20230726	49050	-37.82	20230619	26050	17.08	20230726	4.54	N	248170	500	22 억		185659	N	N	1	N	00	N
141	20230904	130748	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30550	-700	5	-2.24	2074788350	67420	44.31	31150	31400	30450	40600	21900	31250	30772.66	4.06	0	5751	33383	32316	31733	30666	30083	32025	30375	23	9350	500	20620	50	1	4568286	1396	10.65	0.61	12	1.48	2868.00	49788.00	49050	20230619	-37.72	26050	20230726	17.27	49050	-37.72	20230619	26050	17.27	20230726	49050	-37.72	20230619	26050	17.27	20230726	4.54	N	248170	500	22 억		185659	N	N	1	N	00	N
142	20230904	120733	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30650	-600	5	-1.92	1844166000	59865	39.34	31150	31400	30450	40600	21900	31250	30803.92	4.06	0	5029	33383	32316	31733	30666	30083	32025	30375	23	9350	500	20620	50	1	4568286	1400	10.69	0.62	12	1.31	2868.00	49788.00	49050	20230619	-37.51	26050	20230726	17.66	49050	-37.51	20230619	26050	17.66	20230726	49050	-37.51	20230619	26050	17.66	20230726	4.54	N	248170	500	22 억		185659	N	N	1	N	00	N
143	20230904	110720	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30600	-650	5	-2.08	1541644050	49960	32.83	31150	31400	30450	40600	21900	31250	30855.99	4.06	0	4374	33383	32316	31733	30666	30083	32025	30375	23	9350	500	20620	50	1	4568286	1398	10.67	0.61	12	1.09	2868.00	49788.00	49050	20230619	-37.61	26050	20230726	17.47	49050	-37.61	20230619	26050	17.47	20230726	49050	-37.61	20230619	26050	17.47	20230726	4.54	N	248170	500	22 억		185659	N	N	1	N	00	N
144	20230904	100725	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	30700	-550	5	-1.76	1018288550	32897	21.62	31150	31400	30650	40600	21900	31250	30952.03	4.06	0	1997	33383	32316	31733	30666	30083	32025	30375	23	9350	500	20620	50	1	4568286	1402	10.70	0.62	12	0.72	2868.00	49788.00	49050	20230619	-37.41	26050	20230726	17.85	49050	-37.41	20230619	26050	17.85	20230726	49050	-37.41	20230619	26050	17.85	20230726	4.54	N	248170	500	22 억		185659	N	N	1	N	00	N
145	20230904	090738	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31050	-200	5	-0.64	306399250	9890	6.50	31150	31200	30700	40600	21900	31250	30975.15	4.06	0	647	33383	32316	31733	30666	30083	32025	30375	23	9350	500	20620	50	1	4568286	1418	10.83	0.62	12	0.22	2868.00	49788.00	49050	20230619	-36.70	26050	20230726	19.19	49050	-36.70	20230619	26050	19.19	20230726	49050	-36.70	20230619	26050	19.19	20230726	4.54	N	248170	500	22 억		185659	N	N	1	N	00	N
146	20230901	160729	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31250	-1100	5	-3.40	4776273400	150135	86.25	32500	32800	31150	42050	22650	32350	31814.72	3.92	0	6593	34550	33450	32900	31800	31250	33175	31525	23	9700	500	21350	50	1	4568286	1428	10.90	0.63	12	3.29	2868.00	49788.00	49050	20230619	-36.29	26050	20230726	19.96	49050	-36.29	20230619	26050	19.96	20230726	49050	-36.29	20230619	26050	19.96	20230726	4.69	N	248170	500	22 억		179066	N	N	1	N	00	N
147	20230901	150737	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31250	-1100	5	-3.40	4447071300	139600	80.19	32500	32800	31150	42050	22650	32350	31855.73	3.92	0	6269	34550	33450	32900	31800	31250	33175	31525	23	9700	500	21350	50	1	4568286	1428	10.90	0.63	12	3.06	2868.00	49788.00	49050	20230619	-36.29	26050	20230726	19.96	49050	-36.29	20230619	26050	19.96	20230726	49050	-36.29	20230619	26050	19.96	20230726	4.69	N	248170	500	22 억		179066	N	N	0	N	00	N
148	20230901	140738	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31450	-900	5	-2.78	3853721900	120642	69.30	32500	32800	31350	42050	22650	32350	31943.38	3.92	0	10521	34550	33450	32900	31800	31250	33175	31525	23	9700	500	21350	50	1	4568286	1437	10.97	0.63	12	2.64	2868.00	49788.00	49050	20230619	-35.88	26050	20230726	20.73	49050	-35.88	20230619	26050	20.73	20230726	49050	-35.88	20230619	26050	20.73	20230726	4.69	N	248170	500	22 억		179066	N	N	0	N	00	N
149	20230901	130717	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31500	-850	5	-2.63	3548439600	110933	63.73	32500	32800	31400	42050	22650	32350	31987.16	3.92	0	12101	34550	33450	32900	31800	31250	33175	31525	23	9700	500	21350	50	1	4568286	1439	10.98	0.63	12	2.43	2868.00	49788.00	49050	20230619	-35.78	26050	20230726	20.92	49050	-35.78	20230619	26050	20.92	20230726	49050	-35.78	20230619	26050	20.92	20230726	4.69	N	248170	500	22 억		179066	N	N	0	N	00	N
150	20230901	120726	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31550	-800	5	-2.47	3250597200	101478	58.30	32500	32800	31450	42050	22650	32350	32032.46	3.92	0	10467	34550	33450	32900	31800	31250	33175	31525	23	9700	500	21350	50	1	4568286	1441	11.00	0.63	12	2.22	2868.00	49788.00	49050	20230619	-35.68	26050	20230726	21.11	49050	-35.68	20230619	26050	21.11	20230726	49050	-35.68	20230619	26050	21.11	20230726	4.69	N	248170	500	22 억		179066	N	N	0	N	00	N
151	20230901	110726	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31700	-650	5	-2.01	2764093300	86068	49.44	32500	32800	31500	42050	22650	32350	32115.17	3.92	0	6897	34550	33450	32900	31800	31250	33175	31525	23	9700	500	21350	50	1	4568286	1448	11.05	0.64	12	1.88	2868.00	49788.00	49050	20230619	-35.37	26050	20230726	21.69	49050	-35.37	20230619	26050	21.69	20230726	49050	-35.37	20230619	26050	21.69	20230726	4.69	N	248170	500	22 억		179066	N	N	0	N	00	N
152	20230901	100721	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	31900	-450	5	-1.39	2240397700	69553	39.96	32500	32800	31600	42050	22650	32350	32211.33	3.92	0	-788	34550	33450	32900	31800	31250	33175	31525	23	9700	500	21350	50	1	4568286	1457	11.12	0.64	12	1.52	2868.00	49788.00	49050	20230619	-34.96	26050	20230726	22.46	49050	-34.96	20230619	26050	22.46	20230726	49050	-34.96	20230619	26050	22.46	20230726	4.69	N	248170	500	22 억		179066	N	N	0	N	00	N
153	20230901	090710	55	50.00	KOSPI		음식료품	N	N	N	Y	50	N	32550	200	2	0.62	407761300	12532	7.20	32500	32700	32450	42050	22650	32350	32537.94	3.92	0	-1937	34550	33450	32900	31800	31250	33175	31525	23	9700	500	21350	50	1	4568286	1487	11.35	0.65	12	0.27	2868.00	49788.00	49050	20230619	-33.64	26050	20230726	24.95	49050	-33.64	20230619	26050	24.95	20230726	49050	-33.64	20230619	26050	24.95	20230726	4.69	N	248170	500	22 억		179066	N	N	0	N	00	N