KissMeData/003920/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160153	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	2000	2	0.35	671389000	1177	48.10	567000	573000	567000	738000	398000	568000	570423.96	6.33	0	-76	576666	572332	567666	563332	558666	574500	565500	36	170000	5000	397600	1000	1	720000	4104	-7.72	0.75	12	0.16	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.15	N	003920	5000	36 억		45568	N	N	1	N	00	N
3	20240930	150154	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	2000	2	0.35	642896000	1127	46.06	567000	573000	567000	738000	398000	568000	570448.98	6.33	0	-48	576666	572332	567666	563332	558666	574500	565500	36	170000	5000	397600	1000	1	720000	4104	-7.72	0.75	12	0.16	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.15	N	003920	5000	36 억		45568	N	N	1	N	00	N
4	20240930	140154	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	2000	2	0.35	473587000	830	33.92	567000	573000	567000	738000	398000	568000	570586.75	6.33	0	-14	576666	572332	567666	563332	558666	574500	565500	36	170000	5000	397600	1000	1	720000	4104	-7.72	0.75	12	0.12	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.15	N	003920	5000	36 억		45568	N	N	1	N	00	N
5	20240930	130153	57	100.00	KOSPI		음식료품	N	N	N	N		N	571000	3000	2	0.53	460463000	807	32.98	567000	573000	567000	738000	398000	568000	570586.12	6.33	0	-6	576666	572332	567666	563332	558666	574500	565500	36	170000	5000	397600	1000	1	720000	4111	-7.73	0.75	12	0.11	-73853.00	762317.00	645000	20240105	-11.47	432500	20231005	32.02	645000	-11.47	20240105	465000	22.80	20240909	645000	-11.47	20240105	432500	32.02	20231005	0.15	N	003920	5000	36 억		45568	N	N	1	N	00	N
6	20240930	120153	57	100.00	KOSPI		음식료품	N	N	N	N		N	571000	3000	2	0.53	414215000	726	29.67	567000	573000	567000	738000	398000	568000	570544.08	6.33	0	-30	576666	572332	567666	563332	558666	574500	565500	36	170000	5000	397600	1000	1	720000	4111	-7.73	0.75	12	0.10	-73853.00	762317.00	645000	20240105	-11.47	432500	20231005	32.02	645000	-11.47	20240105	465000	22.80	20240909	645000	-11.47	20240105	432500	32.02	20231005	0.15	N	003920	5000	36 억		45568	N	N	1	N	00	N
7	20240930	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	2000	2	0.35	385714000	676	27.63	567000	573000	567000	738000	398000	568000	570582.84	6.33	0	-37	576666	572332	567666	563332	558666	574500	565500	36	170000	5000	397600	1000	1	720000	4104	-7.72	0.75	12	0.09	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.15	N	003920	5000	36 억		45568	N	N	1	N	00	N
8	20240930	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	571000	3000	2	0.53	177642000	311	12.71	567000	573000	567000	738000	398000	568000	571196.14	6.33	0	-7	576666	572332	567666	563332	558666	574500	565500	36	170000	5000	397600	1000	1	720000	4111	-7.73	0.75	12	0.04	-73853.00	762317.00	645000	20240105	-11.47	432500	20231005	32.02	645000	-11.47	20240105	465000	22.80	20240909	645000	-11.47	20240105	432500	32.02	20231005	0.15	N	003920	5000	36 억		45568	N	N	1	N	00	N
9	20240930	090148	57	100.00	KOSPI		음식료품	N	N	N	N		N	567000	-1000	5	-0.18	2835000	5	0.20	567000	567000	567000	738000	398000	568000	567000.00	6.33	0	0	576666	572332	567666	563332	558666	574500	565500	36	170000	5000	397600	1000	1	720000	4082	-7.68	0.74	12	0.00	-73853.00	762317.00	645000	20240105	-12.09	432500	20231005	31.10	645000	-12.09	20240105	465000	21.94	20240909	645000	-12.09	20240105	432500	31.10	20231005	0.15	N	003920	5000	36 억		45568	N	N	1	N	00	N
10	20240927	160153	57	100.00	KOSPI		음식료품	N	N	N	N		N	568000	3000	2	0.53	1393933000	2447	190.72	565000	572000	563000	734000	396000	565000	569649.78	6.45	0	-782	572333	568666	566333	562666	560333	567500	561500	36	169000	5000	395500	1000	1	720000	4090	-7.69	0.75	12	0.34	-73853.00	762317.00	645000	20240105	-11.94	432500	20231005	31.33	645000	-11.94	20240105	465000	22.15	20240909	645000	-11.94	20240105	432500	31.33	20231005	0.15	N	003920	5000	36 억		46432	N	N	1	N	00	N
11	20240927	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	5000	2	0.88	1374618000	2413	188.07	565000	572000	563000	734000	396000	565000	569671.78	6.45	0	-770	572333	568666	566333	562666	560333	567500	561500	36	169000	5000	395500	1000	1	720000	4104	-7.72	0.75	12	0.34	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.15	N	003920	5000	36 억		46432	N	N	1	N	00	N
12	20240927	140155	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	5000	2	0.88	1091545000	1916	149.34	565000	572000	563000	734000	396000	565000	569699.90	6.45	0	-605	572333	568666	566333	562666	560333	567500	561500	36	169000	5000	395500	1000	1	720000	4104	-7.72	0.75	12	0.27	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.15	N	003920	5000	36 억		46432	N	N	1	N	00	N
13	20240927	130153	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	5000	2	0.88	1052196000	1847	143.96	565000	572000	563000	734000	396000	565000	569678.40	6.45	0	-568	572333	568666	566333	562666	560333	567500	561500	36	169000	5000	395500	1000	1	720000	4104	-7.72	0.75	12	0.26	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.15	N	003920	5000	36 억		46432	N	N	1	N	00	N
14	20240927	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	5000	2	0.88	876025000	1538	119.88	565000	572000	563000	734000	396000	565000	569587.13	6.45	0	-429	572333	568666	566333	562666	560333	567500	561500	36	169000	5000	395500	1000	1	720000	4104	-7.72	0.75	12	0.21	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.15	N	003920	5000	36 억		46432	N	N	1	N	00	N
15	20240927	110154	57	100.00	KOSPI		음식료품	N	N	N	N		N	571000	6000	2	1.06	645073000	1133	88.31	565000	572000	563000	734000	396000	565000	569349.51	6.45	0	-277	572333	568666	566333	562666	560333	567500	561500	36	169000	5000	395500	1000	1	720000	4111	-7.73	0.75	12	0.16	-73853.00	762317.00	645000	20240105	-11.47	432500	20231005	32.02	645000	-11.47	20240105	465000	22.80	20240909	645000	-11.47	20240105	432500	32.02	20231005	0.15	N	003920	5000	36 억		46432	N	N	1	N	00	N
16	20240927	100153	57	100.00	KOSPI		음식료품	N	N	N	N		N	567000	2000	2	0.35	317187000	558	43.49	565000	572000	563000	734000	396000	565000	568435.48	6.45	0	-207	572333	568666	566333	562666	560333	567500	561500	36	169000	5000	395500	1000	1	720000	4082	-7.68	0.74	12	0.08	-73853.00	762317.00	645000	20240105	-12.09	432500	20231005	31.10	645000	-12.09	20240105	465000	21.94	20240909	645000	-12.09	20240105	432500	31.10	20231005	0.15	N	003920	5000	36 억		46432	N	N	1	N	00	N
17	20240927	090154	57	100.00	KOSPI		음식료품	N	N	N	N		N	565000	0	3	0.00	11300000	20	1.56	565000	565000	565000	734000	396000	565000	565000.00	6.45	0	-14	572333	568666	566333	562666	560333	567500	561500	36	169000	5000	395500	1000	1	720000	4068	-7.65	0.74	12	0.00	-73853.00	762317.00	645000	20240105	-12.40	432500	20231005	30.64	645000	-12.40	20240105	465000	21.51	20240909	645000	-12.40	20240105	432500	30.64	20231005	0.15	N	003920	5000	36 억		46432	N	N	1	N	00	N
18	20240926	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	565000	2000	2	0.36	723373000	1272	69.78	566000	570000	564000	731000	395000	563000	568689.47	6.52	0	-482	597000	580000	556000	539000	515000	568000	527000	36	168000	5000	394100	1000	1	720000	4068	-7.65	0.74	12	0.18	-73853.00	762317.00	645000	20240105	-12.40	432500	20231005	30.64	645000	-12.40	20240105	465000	21.51	20240909	645000	-12.40	20240105	432500	30.64	20231005	0.13	N	003920	5000	36 억		46910	N	N	1	N	00	N
19	20240926	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	567000	4000	2	0.71	680958000	1197	65.66	566000	570000	564000	731000	395000	563000	568887.22	6.52	0	-430	597000	580000	556000	539000	515000	568000	527000	36	168000	5000	394100	1000	1	720000	4082	-7.68	0.74	12	0.17	-73853.00	762317.00	645000	20240105	-12.09	432500	20231005	31.10	645000	-12.09	20240105	465000	21.94	20240909	645000	-12.09	20240105	432500	31.10	20231005	0.13	N	003920	5000	36 억		46910	N	N	0	N	00	N
20	20240926	140153	57	100.00	KOSPI		음식료품	N	N	N	N		N	568000	5000	2	0.89	580973000	1021	56.01	566000	570000	564000	731000	395000	563000	569023.51	6.52	0	-325	597000	580000	556000	539000	515000	568000	527000	36	168000	5000	394100	1000	1	720000	4090	-7.69	0.75	12	0.14	-73853.00	762317.00	645000	20240105	-11.94	432500	20231005	31.33	645000	-11.94	20240105	465000	22.15	20240909	645000	-11.94	20240105	432500	31.33	20231005	0.13	N	003920	5000	36 억		46910	N	N	0	N	00	N
21	20240926	130152	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	6000	2	1.07	472781000	831	45.58	566000	570000	564000	731000	395000	563000	568930.20	6.52	0	-199	597000	580000	556000	539000	515000	568000	527000	36	168000	5000	394100	1000	1	720000	4097	-7.70	0.75	12	0.12	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.13	N	003920	5000	36 억		46910	N	N	0	N	00	N
22	20240926	120154	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	7000	2	1.24	333971000	587	32.20	566000	570000	564000	731000	395000	563000	568945.49	6.52	0	-154	597000	580000	556000	539000	515000	568000	527000	36	168000	5000	394100	1000	1	720000	4104	-7.72	0.75	12	0.08	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.13	N	003920	5000	36 억		46910	N	N	0	N	00	N
23	20240926	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	6000	2	1.07	240515000	423	23.20	566000	570000	564000	731000	395000	563000	568593.38	6.52	0	-87	597000	580000	556000	539000	515000	568000	527000	36	168000	5000	394100	1000	1	720000	4097	-7.70	0.75	12	0.06	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.13	N	003920	5000	36 억		46910	N	N	0	N	00	N
24	20240926	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	568000	5000	2	0.89	139148000	245	13.44	566000	570000	564000	731000	395000	563000	567951.02	6.52	0	-55	597000	580000	556000	539000	515000	568000	527000	36	168000	5000	394100	1000	1	720000	4090	-7.69	0.75	12	0.03	-73853.00	762317.00	645000	20240105	-11.94	432500	20231005	31.33	645000	-11.94	20240105	465000	22.15	20240909	645000	-11.94	20240105	432500	31.33	20231005	0.13	N	003920	5000	36 억		46910	N	N	0	N	00	N
25	20240926	090152	57	100.00	KOSPI		음식료품	N	N	N	N		N	566000	3000	2	0.53	4528000	8	0.44	566000	566000	566000	731000	395000	563000	566000.00	6.52	0	-8	597000	580000	556000	539000	515000	568000	527000	36	168000	5000	394100	1000	1	720000	4075	-7.66	0.74	12	0.00	-73853.00	762317.00	645000	20240105	-12.25	432500	20231005	30.87	645000	-12.25	20240105	465000	21.72	20240909	645000	-12.25	20240105	432500	30.87	20231005	0.13	N	003920	5000	36 억		46910	N	N	0	N	00	N
26	20240925	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	563000	-6000	5	-1.05	1031047000	1821	105.93	569000	573000	532000	739000	399000	569000	566198.24	6.56	0	-329	576333	572666	567333	563666	558333	574500	565500	36	170000	5000	398300	1000	1	720000	4054	-7.62	0.74	12	0.25	-73853.00	762317.00	645000	20240105	-12.71	432500	20231005	30.17	645000	-12.71	20240105	465000	21.08	20240909	645000	-12.71	20240105	432500	30.17	20231005	0.14	N	003920	5000	36 억		47266	N	N	1	N	00	N
27	20240925	150153	57	100.00	KOSPI		음식료품	N	N	N	N		N	532000	-37000	5	-6.50	872225000	1537	89.41	569000	573000	532000	739000	399000	569000	567485.36	6.56	0	-390	576333	572666	567333	563666	558333	574500	565500	36	170000	5000	398300	1000	1	720000	3830	-7.20	0.70	12	0.21	-73853.00	762317.00	645000	20240105	-17.52	432500	20231005	23.01	645000	-17.52	20240105	465000	14.41	20240909	645000	-17.52	20240105	432500	23.01	20231005	0.14	N	003920	5000	36 억		47266	Y	N	1	N	00	N
28	20240925	140152	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	0	3	0.00	656344000	1154	67.13	569000	573000	564000	739000	399000	569000	568755.63	6.56	0	-309	576333	572666	567333	563666	558333	574500	565500	36	170000	5000	398300	1000	1	720000	4097	-7.70	0.75	12	0.16	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.14	N	003920	5000	36 억		47266	N	N	1	N	00	N
29	20240925	130153	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	0	3	0.00	550397000	968	56.31	569000	573000	564000	739000	399000	569000	568591.94	6.56	0	-226	576333	572666	567333	563666	558333	574500	565500	36	170000	5000	398300	1000	1	720000	4097	-7.70	0.75	12	0.13	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.14	N	003920	5000	36 억		47266	N	N	1	N	00	N
30	20240925	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	1000	2	0.18	449605000	791	46.02	569000	573000	564000	739000	399000	569000	568400.76	6.56	0	-193	576333	572666	567333	563666	558333	574500	565500	36	170000	5000	398300	1000	1	720000	4104	-7.72	0.75	12	0.11	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.14	N	003920	5000	36 억		47266	N	N	1	N	00	N
31	20240925	110152	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	0	3	0.00	337370000	594	34.55	569000	573000	564000	739000	399000	569000	567962.96	6.56	0	-121	576333	572666	567333	563666	558333	574500	565500	36	170000	5000	398300	1000	1	720000	4097	-7.70	0.75	12	0.08	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.14	N	003920	5000	36 억		47266	N	N	1	N	00	N
32	20240925	100153	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	1000	2	0.18	218832000	386	22.45	569000	573000	564000	739000	399000	569000	566922.28	6.56	0	-64	576333	572666	567333	563666	558333	574500	565500	36	170000	5000	398300	1000	1	720000	4104	-7.72	0.75	12	0.05	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.14	N	003920	5000	36 억		47266	N	N	1	N	00	N
33	20240925	090153	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	1000	2	0.18	5694000	10	0.58	569000	570000	569000	739000	399000	569000	569400.00	6.56	0	-1	576333	572666	567333	563666	558333	574500	565500	36	170000	5000	398300	1000	1	720000	4104	-7.72	0.75	12	0.00	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.14	N	003920	5000	36 억		47266	N	N	1	N	00	N
34	20240924	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	3000	2	0.53	973089000	1714	63.27	566000	571000	562000	735000	397000	566000	567729.13	6.64	0	-429	583333	574666	562333	553666	541333	579000	558000	36	169000	5000	396200	1000	1	720000	4097	-7.70	0.75	12	0.24	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.14	N	003920	5000	36 억		47794	N	N	1	N	00	N
35	20240924	150151	57	100.00	KOSPI		음식료품	N	N	N	N		N	568000	2000	2	0.35	958340000	1688	62.31	566000	571000	562000	735000	397000	566000	567736.97	6.64	0	-430	583333	574666	562333	553666	541333	579000	558000	36	169000	5000	396200	1000	1	720000	4090	-7.69	0.75	12	0.23	-73853.00	762317.00	645000	20240105	-11.94	432500	20231005	31.33	645000	-11.94	20240105	465000	22.15	20240909	645000	-11.94	20240105	432500	31.33	20231005	0.14	N	003920	5000	36 억		47794	N	N	0	N	00	N
36	20240924	140151	57	100.00	KOSPI		음식료품	N	N	N	N		N	568000	2000	2	0.35	627220000	1107	40.86	566000	570000	562000	735000	397000	566000	566594.40	6.64	0	-156	583333	574666	562333	553666	541333	579000	558000	36	169000	5000	396200	1000	1	720000	4090	-7.69	0.75	12	0.15	-73853.00	762317.00	645000	20240105	-11.94	432500	20231005	31.33	645000	-11.94	20240105	465000	22.15	20240909	645000	-11.94	20240105	432500	31.33	20231005	0.14	N	003920	5000	36 억		47794	N	N	0	N	00	N
37	20240924	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	563000	-3000	5	-0.53	377766000	668	24.66	566000	568000	562000	735000	397000	566000	565517.96	6.64	0	-82	583333	574666	562333	553666	541333	579000	558000	36	169000	5000	396200	1000	1	720000	4054	-7.62	0.74	12	0.09	-73853.00	762317.00	645000	20240105	-12.71	432500	20231005	30.17	645000	-12.71	20240105	465000	21.08	20240909	645000	-12.71	20240105	432500	30.17	20231005	0.14	N	003920	5000	36 억		47794	N	N	0	N	00	N
38	20240924	120152	57	100.00	KOSPI		음식료품	N	N	N	N		N	566000	0	3	0.00	235995000	417	15.39	566000	568000	562000	735000	397000	566000	565935.25	6.64	0	-20	583333	574666	562333	553666	541333	579000	558000	36	169000	5000	396200	1000	1	720000	4075	-7.66	0.74	12	0.06	-73853.00	762317.00	645000	20240105	-12.25	432500	20231005	30.87	645000	-12.25	20240105	465000	21.72	20240909	645000	-12.25	20240105	432500	30.87	20231005	0.14	N	003920	5000	36 억		47794	N	N	0	N	00	N
39	20240924	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	567000	1000	2	0.18	142424000	252	9.30	566000	568000	562000	735000	397000	566000	565174.60	6.64	0	-19	583333	574666	562333	553666	541333	579000	558000	36	169000	5000	396200	1000	1	720000	4082	-7.68	0.74	12	0.04	-73853.00	762317.00	645000	20240105	-12.09	432500	20231005	31.10	645000	-12.09	20240105	465000	21.94	20240909	645000	-12.09	20240105	432500	31.10	20231005	0.14	N	003920	5000	36 억		47794	N	N	0	N	00	N
40	20240924	100152	57	100.00	KOSPI		음식료품	N	N	N	N		N	565000	-1000	5	-0.18	77920000	138	5.09	566000	568000	562000	735000	397000	566000	564637.68	6.64	0	-35	583333	574666	562333	553666	541333	579000	558000	36	169000	5000	396200	1000	1	720000	4068	-7.65	0.74	12	0.02	-73853.00	762317.00	645000	20240105	-12.40	432500	20231005	30.64	645000	-12.40	20240105	465000	21.51	20240909	645000	-12.40	20240105	432500	30.64	20231005	0.14	N	003920	5000	36 억		47794	N	N	0	N	00	N
41	20240924	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	566000	0	3	0.00	1132000	2	0.07	566000	566000	566000	735000	397000	566000	566000.00	6.64	0	0	583333	574666	562333	553666	541333	579000	558000	36	169000	5000	396200	1000	1	720000	4075	-7.66	0.74	12	0.00	-73853.00	762317.00	645000	20240105	-12.25	432500	20231005	30.87	645000	-12.25	20240105	465000	21.72	20240909	645000	-12.25	20240105	432500	30.87	20231005	0.14	N	003920	5000	36 억		47794	N	N	0	N	00	N
42	20240923	160152	57	100.00	KOSPI		음식료품	N	N	N	N		N	566000	12000	2	2.17	1532349000	2704	68.32	554000	571000	550000	720000	388000	554000	566697.12	6.62	0	160	580666	567332	559666	546332	538666	563500	542500	36	166000	5000	387800	1000	1	720000	4075	-7.66	0.74	12	0.38	-73853.00	762317.00	645000	20240105	-12.25	432500	20231005	30.87	645000	-12.25	20240105	465000	21.72	20240909	645000	-12.25	20240105	432500	30.87	20231005	0.17	N	003920	5000	36 억		47638	N	N	0	N	00	N
43	20240923	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	566000	12000	2	2.17	1504010000	2654	67.05	554000	571000	550000	720000	388000	554000	566695.55	6.62	0	162	580666	567332	559666	546332	538666	563500	542500	36	166000	5000	387800	1000	1	720000	4075	-7.66	0.74	12	0.37	-73853.00	762317.00	645000	20240105	-12.25	432500	20231005	30.87	645000	-12.25	20240105	465000	21.72	20240909	645000	-12.25	20240105	432500	30.87	20231005	0.17	N	003920	5000	36 억		47638	N	N	0	N	00	N
44	20240923	140152	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	16000	2	2.89	1413019000	2494	63.01	554000	571000	550000	720000	388000	554000	566567.36	6.62	0	190	580666	567332	559666	546332	538666	563500	542500	36	166000	5000	387800	1000	1	720000	4104	-7.72	0.75	12	0.35	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.17	N	003920	5000	36 억		47638	N	N	0	N	00	N
45	20240923	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	568000	14000	2	2.53	1229737000	2172	54.88	554000	571000	550000	720000	388000	554000	566177.26	6.62	0	209	580666	567332	559666	546332	538666	563500	542500	36	166000	5000	387800	1000	1	720000	4090	-7.69	0.75	12	0.30	-73853.00	762317.00	645000	20240105	-11.94	432500	20231005	31.33	645000	-11.94	20240105	465000	22.15	20240909	645000	-11.94	20240105	432500	31.33	20231005	0.17	N	003920	5000	36 억		47638	N	N	0	N	00	N
46	20240923	120151	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	16000	2	2.89	958028000	1694	42.80	554000	571000	550000	720000	388000	554000	565541.91	6.62	0	194	580666	567332	559666	546332	538666	563500	542500	36	166000	5000	387800	1000	1	720000	4104	-7.72	0.75	12	0.24	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.17	N	003920	5000	36 억		47638	N	N	0	N	00	N
47	20240923	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	565000	11000	2	1.99	674813000	1196	30.22	554000	571000	550000	720000	388000	554000	564224.92	6.62	0	194	580666	567332	559666	546332	538666	563500	542500	36	166000	5000	387800	1000	1	720000	4068	-7.65	0.74	12	0.17	-73853.00	762317.00	645000	20240105	-12.40	432500	20231005	30.64	645000	-12.40	20240105	465000	21.51	20240909	645000	-12.40	20240105	432500	30.64	20231005	0.17	N	003920	5000	36 억		47638	N	N	0	N	00	N
48	20240923	100151	57	100.00	KOSPI		음식료품	N	N	N	N		N	560000	6000	2	1.08	155202000	278	7.02	554000	563000	550000	720000	388000	554000	558280.58	6.62	0	-2	580666	567332	559666	546332	538666	563500	542500	36	166000	5000	387800	1000	1	720000	4032	-7.58	0.73	12	0.04	-73853.00	762317.00	645000	20240105	-13.18	432500	20231005	29.48	645000	-13.18	20240105	465000	20.43	20240909	645000	-13.18	20240105	432500	29.48	20231005	0.17	N	003920	5000	36 억		47638	N	N	0	N	00	N
49	20240923	090151	57	100.00	KOSPI		음식료품	N	N	N	N		N	554000	0	3	0.00	4986000	9	0.23	554000	554000	554000	720000	388000	554000	554000.00	6.62	0	-4	580666	567332	559666	546332	538666	563500	542500	36	166000	5000	387800	1000	1	720000	3989	-7.50	0.73	12	0.00	-73853.00	762317.00	645000	20240105	-14.11	432500	20231005	28.09	645000	-14.11	20240105	465000	19.14	20240909	645000	-14.11	20240105	432500	28.09	20231005	0.17	N	003920	5000	36 억		47638	N	N	0	N	00	N
50	20240913	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	530000	10000	2	1.92	1602073000	3018	122.53	519000	540000	516000	676000	364000	520000	530839.30	6.53	0	-268	534000	527000	519000	512000	504000	530500	515500	36	156000	5000	364000	1000	1	720000	3816	-7.18	0.70	12	0.42	-73853.00	762317.00	645000	20240105	-17.83	432500	20231005	22.54	645000	-17.83	20240105	465000	13.98	20240909	645000	-17.83	20240105	432500	22.54	20231005	0.23	N	003920	5000	36 억		47016	N	N	0	N	00	N
51	20240913	150148	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	8000	2	1.54	1562951000	2944	119.53	519000	540000	516000	676000	364000	520000	530893.68	6.53	0	-274	534000	527000	519000	512000	504000	530500	515500	36	156000	5000	364000	1000	1	720000	3802	-7.15	0.69	12	0.41	-73853.00	762317.00	645000	20240105	-18.14	432500	20231005	22.08	645000	-18.14	20240105	465000	13.55	20240909	645000	-18.14	20240105	432500	22.08	20231005	0.23	N	003920	5000	36 억		47016	N	N	0	N	00	N
52	20240913	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	531000	11000	2	2.12	1371808000	2583	104.87	519000	540000	516000	676000	364000	520000	531090.98	6.53	0	-266	534000	527000	519000	512000	504000	530500	515500	36	156000	5000	364000	1000	1	720000	3823	-7.19	0.70	12	0.36	-73853.00	762317.00	645000	20240105	-17.67	432500	20231005	22.77	645000	-17.67	20240105	465000	14.19	20240909	645000	-17.67	20240105	432500	22.77	20231005	0.23	N	003920	5000	36 억		47016	N	N	0	N	00	N
53	20240913	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	533000	13000	2	2.50	1219053000	2295	93.18	519000	540000	516000	676000	364000	520000	531177.78	6.53	0	-216	534000	527000	519000	512000	504000	530500	515500	36	156000	5000	364000	1000	1	720000	3838	-7.22	0.70	12	0.32	-73853.00	762317.00	645000	20240105	-17.36	432500	20231005	23.24	645000	-17.36	20240105	465000	14.62	20240909	645000	-17.36	20240105	432500	23.24	20231005	0.23	N	003920	5000	36 억		47016	N	N	0	N	00	N
54	20240913	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	526000	6000	2	1.15	1040293000	1958	79.50	519000	540000	516000	676000	364000	520000	531303.88	6.53	0	-145	534000	527000	519000	512000	504000	530500	515500	36	156000	5000	364000	1000	1	720000	3787	-7.12	0.69	12	0.27	-73853.00	762317.00	645000	20240105	-18.45	432500	20231005	21.62	645000	-18.45	20240105	465000	13.12	20240909	645000	-18.45	20240105	432500	21.62	20231005	0.23	N	003920	5000	36 억		47016	N	N	0	N	00	N
55	20240913	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	526000	6000	2	1.15	903228000	1698	68.94	519000	540000	516000	676000	364000	520000	531936.40	6.53	0	-40	534000	527000	519000	512000	504000	530500	515500	36	156000	5000	364000	1000	1	720000	3787	-7.12	0.69	12	0.24	-73853.00	762317.00	645000	20240105	-18.45	432500	20231005	21.62	645000	-18.45	20240105	465000	13.12	20240909	645000	-18.45	20240105	432500	21.62	20231005	0.23	N	003920	5000	36 억		47016	N	N	0	N	00	N
56	20240913	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	534000	14000	2	2.69	681603000	1278	51.89	519000	540000	516000	676000	364000	520000	533335.68	6.53	0	117	534000	527000	519000	512000	504000	530500	515500	36	156000	5000	364000	1000	1	720000	3845	-7.23	0.70	12	0.18	-73853.00	762317.00	645000	20240105	-17.21	432500	20231005	23.47	645000	-17.21	20240105	465000	14.84	20240909	645000	-17.21	20240105	432500	23.47	20231005	0.23	N	003920	5000	36 억		47016	N	N	0	N	00	N
57	20240913	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	519000	-1000	5	-0.19	12966000	25	1.02	519000	519000	516000	676000	364000	520000	518640.00	6.53	0	15	534000	527000	519000	512000	504000	530500	515500	36	156000	5000	364000	1000	1	720000	3737	-7.03	0.68	12	0.00	-73853.00	762317.00	645000	20240105	-19.53	432500	20231005	20.00	645000	-19.53	20240105	465000	11.61	20240909	645000	-19.53	20240105	432500	20.00	20231005	0.23	N	003920	5000	36 억		47016	N	N	0	N	00	N
58	20240912	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	520000	-3000	5	-0.57	1280192000	2459	48.77	517000	526000	511000	679000	367000	523000	520612.94	6.57	0	-335	561000	542000	529000	510000	497000	551500	519500	36	156000	5000	366100	1000	1	720000	3744	-7.04	0.68	12	0.34	-73853.00	762317.00	645000	20240105	-19.38	432500	20231005	20.23	645000	-19.38	20240105	465000	11.83	20240909	645000	-19.38	20240105	432500	20.23	20231005	0.18	N	003920	5000	36 억		47305	N	N	0	N	00	N
59	20240912	150146	57	100.00	KOSPI		음식료품	N	N	N	N		N	522000	-1000	5	-0.19	1204161000	2313	45.87	517000	526000	511000	679000	367000	523000	520603.63	6.57	0	-283	561000	542000	529000	510000	497000	551500	519500	36	156000	5000	366100	1000	1	720000	3758	-7.07	0.68	12	0.32	-73853.00	762317.00	645000	20240105	-19.07	432500	20231005	20.69	645000	-19.07	20240105	465000	12.26	20240909	645000	-19.07	20240105	432500	20.69	20231005	0.18	N	003920	5000	36 억		47305	N	N	0	N	00	N
60	20240912	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	524000	1000	2	0.19	1011611000	1944	38.56	517000	526000	511000	679000	367000	523000	520373.33	6.57	0	-190	561000	542000	529000	510000	497000	551500	519500	36	156000	5000	366100	1000	1	720000	3773	-7.10	0.69	12	0.27	-73853.00	762317.00	645000	20240105	-18.76	432500	20231005	21.16	645000	-18.76	20240105	465000	12.69	20240909	645000	-18.76	20240105	432500	21.16	20231005	0.18	N	003920	5000	36 억		47305	N	N	0	N	00	N
61	20240912	130147	57	100.00	KOSPI		음식료품	N	N	N	N		N	524000	1000	2	0.19	892801000	1717	34.05	517000	526000	511000	679000	367000	523000	519973.76	6.57	0	-79	561000	542000	529000	510000	497000	551500	519500	36	156000	5000	366100	1000	1	720000	3773	-7.10	0.69	12	0.24	-73853.00	762317.00	645000	20240105	-18.76	432500	20231005	21.16	645000	-18.76	20240105	465000	12.69	20240909	645000	-18.76	20240105	432500	21.16	20231005	0.18	N	003920	5000	36 억		47305	N	N	0	N	00	N
62	20240912	120146	57	100.00	KOSPI		음식료품	N	N	N	N		N	521000	-2000	5	-0.38	793463000	1527	30.29	517000	526000	511000	679000	367000	523000	519617.70	6.57	0	-26	561000	542000	529000	510000	497000	551500	519500	36	156000	5000	366100	1000	1	720000	3751	-7.05	0.68	12	0.21	-73853.00	762317.00	645000	20240105	-19.22	432500	20231005	20.46	645000	-19.22	20240105	465000	12.04	20240909	645000	-19.22	20240105	432500	20.46	20231005	0.18	N	003920	5000	36 억		47305	N	N	0	N	00	N
63	20240912	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	522000	-1000	5	-0.19	677857000	1306	25.90	517000	526000	511000	679000	367000	523000	519026.84	6.57	0	59	561000	542000	529000	510000	497000	551500	519500	36	156000	5000	366100	1000	1	720000	3758	-7.07	0.68	12	0.18	-73853.00	762317.00	645000	20240105	-19.07	432500	20231005	20.69	645000	-19.07	20240105	465000	12.26	20240909	645000	-19.07	20240105	432500	20.69	20231005	0.18	N	003920	5000	36 억		47305	N	N	0	N	00	N
64	20240912	100147	57	100.00	KOSPI		음식료품	N	N	N	N		N	519000	-4000	5	-0.76	422825000	817	16.20	517000	526000	511000	679000	367000	523000	517520.25	6.57	0	47	561000	542000	529000	510000	497000	551500	519500	36	156000	5000	366100	1000	1	720000	3737	-7.03	0.68	12	0.11	-73853.00	762317.00	645000	20240105	-19.53	432500	20231005	20.00	645000	-19.53	20240105	465000	11.61	20240909	645000	-19.53	20240105	432500	20.00	20231005	0.18	N	003920	5000	36 억		47305	N	N	0	N	00	N
65	20240912	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	519000	-4000	5	-0.76	21732000	42	0.83	517000	519000	517000	679000	367000	523000	517150.00	6.57	0	4	561000	542000	529000	510000	497000	551500	519500	36	156000	5000	366100	1000	1	720000	3737	-7.03	0.68	12	0.01	-73853.00	762317.00	645000	20240105	-19.53	432500	20231005	20.00	645000	-19.53	20240105	465000	11.61	20240909	645000	-19.53	20240105	432500	20.00	20231005	0.18	N	003920	5000	36 억		47305	N	N	0	N	00	N
66	20240911	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	523000	-6000	5	-1.13	2589832000	4911	12.87	522000	548000	516000	687000	371000	529000	527355.06	6.60	0	-230	611000	570000	540000	499000	469000	555000	484000	36	158000	5000	370300	1000	1	720000	3766	-7.08	0.69	12	0.68	-73853.00	762317.00	645000	20240105	-18.91	432500	20231005	20.92	645000	-18.91	20240105	465000	12.47	20240909	645000	-18.91	20240105	432500	20.92	20231005	0.20	N	003920	5000	36 억		47527	N	N	0	N	00	N
67	20240911	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	520000	-9000	5	-1.70	2489119000	4717	12.36	522000	548000	518000	687000	371000	529000	527691.12	6.60	0	-240	611000	570000	540000	499000	469000	555000	484000	36	158000	5000	370300	1000	1	720000	3744	-7.04	0.68	12	0.66	-73853.00	762317.00	645000	20240105	-19.38	432500	20231005	20.23	645000	-19.38	20240105	465000	11.83	20240909	645000	-19.38	20240105	432500	20.23	20231005	0.20	N	003920	5000	36 억		47527	N	N	0	N	00	N
68	20240911	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	523000	-6000	5	-1.13	2229398000	4218	11.06	522000	548000	519000	687000	371000	529000	528543.86	6.60	0	-127	611000	570000	540000	499000	469000	555000	484000	36	158000	5000	370300	1000	1	720000	3766	-7.08	0.69	12	0.59	-73853.00	762317.00	645000	20240105	-18.91	432500	20231005	20.92	645000	-18.91	20240105	465000	12.47	20240909	645000	-18.91	20240105	432500	20.92	20231005	0.20	N	003920	5000	36 억		47527	N	N	0	N	00	N
69	20240911	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	521000	-8000	5	-1.51	2031226000	3838	10.06	522000	548000	520000	687000	371000	529000	529240.75	6.60	0	-79	611000	570000	540000	499000	469000	555000	484000	36	158000	5000	370300	1000	1	720000	3751	-7.05	0.68	12	0.53	-73853.00	762317.00	645000	20240105	-19.22	432500	20231005	20.46	645000	-19.22	20240105	465000	12.04	20240909	645000	-19.22	20240105	432500	20.46	20231005	0.20	N	003920	5000	36 억		47527	N	N	0	N	00	N
70	20240911	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	529000	0	3	0.00	1768530000	3336	8.74	522000	548000	520000	687000	371000	529000	530134.89	6.60	0	-87	611000	570000	540000	499000	469000	555000	484000	36	158000	5000	370300	1000	1	720000	3809	-7.16	0.69	12	0.46	-73853.00	762317.00	645000	20240105	-17.98	432500	20231005	22.31	645000	-17.98	20240105	465000	13.76	20240909	645000	-17.98	20240105	432500	22.31	20231005	0.20	N	003920	5000	36 억		47527	N	N	0	N	00	N
71	20240911	110145	57	100.00	KOSPI		음식료품	N	N	N	N		N	529000	0	3	0.00	1572593000	2964	7.77	522000	548000	520000	687000	371000	529000	530564.44	6.60	0	23	611000	570000	540000	499000	469000	555000	484000	36	158000	5000	370300	1000	1	720000	3809	-7.16	0.69	12	0.41	-73853.00	762317.00	645000	20240105	-17.98	432500	20231005	22.31	645000	-17.98	20240105	465000	13.76	20240909	645000	-17.98	20240105	432500	22.31	20231005	0.20	N	003920	5000	36 억		47527	N	N	0	N	00	N
72	20240911	100145	57	100.00	KOSPI		음식료품	N	N	N	N		N	530000	1000	2	0.19	955143000	1793	4.70	522000	548000	522000	687000	371000	529000	532706.64	6.60	0	-49	611000	570000	540000	499000	469000	555000	484000	36	158000	5000	370300	1000	1	720000	3816	-7.18	0.70	12	0.25	-73853.00	762317.00	645000	20240105	-17.83	432500	20231005	22.54	645000	-17.83	20240105	465000	13.98	20240909	645000	-17.83	20240105	432500	22.54	20231005	0.20	N	003920	5000	36 억		47527	N	N	0	N	00	N
73	20240911	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	531000	2000	2	0.38	119934000	229	0.60	522000	531000	522000	687000	371000	529000	523729.26	6.60	0	-9	611000	570000	540000	499000	469000	555000	484000	36	158000	5000	370300	1000	1	720000	3823	-7.19	0.70	12	0.03	-73853.00	762317.00	645000	20240105	-17.67	432500	20231005	22.77	645000	-17.67	20240105	465000	14.19	20240909	645000	-17.67	20240105	432500	22.77	20231005	0.20	N	003920	5000	36 억		47527	N	N	0	N	00	N
74	20240910	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	529000	54500	2	11.49	20619684000	37903	2305.54	555000	581000	510000	616000	332500	474500	544014.30	6.45	0	1101	490833	482666	473833	465666	456833	486750	469750	36	141500	5000	332150	1000	1	720000	3809	-7.16	0.69	12	5.26	-73853.00	762317.00	645000	20240105	-17.98	432500	20231005	22.31	645000	-17.98	20240105	465000	13.76	20240909	645000	-17.98	20240105	432500	22.31	20231005	0.20	N	003920	5000	36 억		46415	N	N	0	N	00	N
75	20240910	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	528000	53500	2	11.28	20209597000	37127	2258.33	555000	581000	510000	616000	332500	474500	544336.92	6.45	0	1157	490833	482666	473833	465666	456833	486750	469750	36	141500	5000	332150	1000	1	720000	3802	-7.15	0.69	12	5.16	-73853.00	762317.00	645000	20240105	-18.14	432500	20231005	22.08	645000	-18.14	20240105	465000	13.55	20240909	645000	-18.14	20240105	432500	22.08	20231005	0.20	N	003920	5000	36 억		46415	N	N	0	N	00	N
76	20240910	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	533000	58500	2	12.33	19242620000	35305	2147.51	555000	581000	510000	616000	332500	474500	545039.51	6.45	0	1612	490833	482666	473833	465666	456833	486750	469750	36	141500	5000	332150	1000	1	720000	3838	-7.22	0.70	12	4.90	-73853.00	762317.00	645000	20240105	-17.36	432500	20231005	23.24	645000	-17.36	20240105	465000	14.62	20240909	645000	-17.36	20240105	432500	23.24	20231005	0.20	N	003920	5000	36 억		46415	N	N	0	N	00	N
77	20240910	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	551000	76500	2	16.12	18002922000	33009	2007.85	555000	581000	510000	616000	332500	474500	545394.35	6.45	0	1395	490833	482666	473833	465666	456833	486750	469750	36	141500	5000	332150	1000	1	720000	3967	-7.46	0.72	12	4.58	-73853.00	762317.00	645000	20240105	-14.57	432500	20231005	27.40	645000	-14.57	20240105	465000	18.49	20240909	645000	-14.57	20240105	432500	27.40	20231005	0.20	N	003920	5000	36 억		46415	N	N	0	N	00	N
78	20240910	120145	57	100.00	KOSPI		음식료품	N	N	N	N		N	549000	74500	2	15.70	16907213000	31011	1886.31	555000	581000	510000	616000	332500	474500	545200.51	6.45	0	1687	490833	482666	473833	465666	456833	486750	469750	36	141500	5000	332150	1000	1	720000	3953	-7.43	0.72	12	4.31	-73853.00	762317.00	645000	20240105	-14.88	432500	20231005	26.94	645000	-14.88	20240105	465000	18.06	20240909	645000	-14.88	20240105	432500	26.94	20231005	0.20	N	003920	5000	36 억		46415	N	N	0	N	00	N
79	20240910	110146	57	100.00	KOSPI		음식료품	N	N	N	N		N	558000	83500	2	17.60	11932474000	22145	1347.02	555000	568000	510000	616000	332500	474500	538833.78	6.45	0	1470	490833	482666	473833	465666	456833	486750	469750	36	141500	5000	332150	1000	1	720000	4018	-7.56	0.73	12	3.08	-73853.00	762317.00	645000	20240105	-13.49	432500	20231005	29.02	645000	-13.49	20240105	465000	20.00	20240909	645000	-13.49	20240105	432500	29.02	20231005	0.20	N	003920	5000	36 억		46415	N	N	0	N	00	N
80	20240910	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	513000	38500	2	8.11	7819724000	14530	883.82	555000	568000	510000	616000	332500	474500	538177.84	6.45	0	50	490833	482666	473833	465666	456833	486750	469750	36	141500	5000	332150	1000	1	720000	3694	-6.95	0.67	12	2.02	-73853.00	762317.00	645000	20240105	-20.47	432500	20231005	18.61	645000	-20.47	20240105	465000	10.32	20240909	645000	-20.47	20240105	432500	18.61	20231005	0.20	N	003920	5000	36 억		46415	N	N	0	N	00	N
81	20240910	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	474500	0	3	0.00	0	0	0.00	0	0	0	616000	332500	474500	0.00	6.45	0	0	490833	482666	473833	465666	456833	486750	469750	36	141500	5000	332150	500	1	720000	3416	-6.42	0.62	12	0.00	-73853.00	762317.00	645000	20240105	-26.43	432500	20231005	9.71	645000	-26.43	20240105	465000	2.04	20240909	645000	-26.43	20240105	432500	9.71	20231005	0.20	N	003920	5000	36 억		46415	Y	N	0	N	00	N
82	20240909	160144	57	100.00	KOSPI		음식료품	N	N	N	N		N	474500	3500	2	0.74	400262500	849	105.33	470000	482000	465000	612000	330000	471000	471451.71	6.44	0	40	485666	478332	472666	465332	459666	475500	462500	36	141000	5000	329700	500	1	720000	3416	-6.42	0.62	12	0.12	-73853.00	762317.00	645000	20240105	-26.43	432500	20231005	9.71	645000	-26.43	20240105	465000	2.04	20240909	645000	-26.43	20240105	432500	9.71	20231005	0.20	N	003920	5000	36 억		46362	N	N	0	N	00	N
83	20240909	150144	57	100.00	KOSPI		음식료품	N	N	N	N		N	480000	9000	2	1.91	375884000	798	99.01	470000	482000	465000	612000	330000	471000	471032.58	6.44	0	65	485666	478332	472666	465332	459666	475500	462500	36	141000	5000	329700	500	1	720000	3456	-6.50	0.63	12	0.11	-73853.00	762317.00	645000	20240105	-25.58	432500	20231005	10.98	645000	-25.58	20240105	465000	3.23	20240909	645000	-25.58	20240105	432500	10.98	20231005	0.20	N	003920	5000	36 억		46362	N	N	0	N	00	N
84	20240909	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	475500	4500	2	0.96	298844000	637	79.03	470000	478500	465000	612000	330000	471000	469142.86	6.44	0	35	485666	478332	472666	465332	459666	475500	462500	36	141000	5000	329700	500	1	720000	3424	-6.44	0.62	12	0.09	-73853.00	762317.00	645000	20240105	-26.28	432500	20231005	9.94	645000	-26.28	20240105	465000	2.26	20240909	645000	-26.28	20240105	432500	9.94	20231005	0.20	N	003920	5000	36 억		46362	N	N	0	N	00	N
85	20240909	130145	57	100.00	KOSPI		음식료품	N	N	N	N		N	472500	1500	2	0.32	258920000	553	68.61	470000	474500	465000	612000	330000	471000	468209.76	6.44	0	-8	485666	478332	472666	465332	459666	475500	462500	36	141000	5000	329700	500	1	720000	3402	-6.40	0.62	12	0.08	-73853.00	762317.00	645000	20240105	-26.74	432500	20231005	9.25	645000	-26.74	20240105	465000	1.61	20240909	645000	-26.74	20240105	432500	9.25	20231005	0.20	N	003920	5000	36 억		46362	N	N	0	N	00	N
86	20240909	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	470000	-1000	5	-0.21	184260500	395	49.01	470000	470500	465000	612000	330000	471000	466482.28	6.44	0	-17	485666	478332	472666	465332	459666	475500	462500	36	141000	5000	329700	500	1	720000	3384	-6.36	0.62	12	0.05	-73853.00	762317.00	645000	20240105	-27.13	432500	20231005	8.67	645000	-27.13	20240105	465000	1.08	20240909	645000	-27.13	20240105	432500	8.67	20231005	0.20	N	003920	5000	36 억		46362	N	N	0	N	00	N
87	20240909	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	466500	-4500	5	-0.96	142661500	306	37.97	470000	470500	465000	612000	330000	471000	466214.05	6.44	0	-22	485666	478332	472666	465332	459666	475500	462500	36	141000	5000	329700	500	1	720000	3359	-6.32	0.61	12	0.04	-73853.00	762317.00	645000	20240105	-27.67	432500	20231005	7.86	645000	-27.67	20240105	465000	0.32	20240909	645000	-27.67	20240105	432500	7.86	20231005	0.20	N	003920	5000	36 억		46362	N	N	0	N	00	N
88	20240909	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	465500	-5500	5	-1.17	77918500	167	20.72	470000	470500	465000	612000	330000	471000	466577.84	6.44	0	-28	485666	478332	472666	465332	459666	475500	462500	36	141000	5000	329700	500	1	720000	3352	-6.30	0.61	12	0.02	-73853.00	762317.00	645000	20240105	-27.83	432500	20231005	7.63	645000	-27.83	20240105	465000	0.11	20240909	645000	-27.83	20240105	432500	7.63	20231005	0.20	N	003920	5000	36 억		46362	N	N	0	N	00	N
89	20240909	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	468500	-2500	5	-0.53	6102500	13	1.61	470000	470500	468500	612000	330000	471000	469423.08	6.44	0	-4	485666	478332	472666	465332	459666	475500	462500	36	141000	5000	329700	500	1	720000	3373	-6.34	0.61	12	0.00	-73853.00	762317.00	645000	20240105	-27.36	432500	20231005	8.32	645000	-27.36	20240105	467000	0.32	20240906	645000	-27.36	20240105	432500	8.32	20231005	0.20	N	003920	5000	36 억		46362	N	N	0	N	00	N
90	20240906	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	471000	-2000	5	-0.42	379006000	806	113.04	473000	480000	467000	614000	331500	473000	470230.77	6.46	0	-115	484000	478500	475500	470000	467000	477000	468500	36	141000	5000	331100	500	1	720000	3391	-6.38	0.62	12	0.11	-73853.00	762317.00	645000	20240105	-26.98	432500	20231005	8.90	645000	-26.98	20240105	467000	0.86	20240906	645000	-26.98	20240105	432500	8.90	20231005	0.20	N	003920	5000	36 억		46482	N	N	0	N	00	N
91	20240906	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	467000	-6000	5	-1.27	336804000	716	100.42	473000	480000	467000	614000	331500	473000	470396.65	6.46	0	-105	484000	478500	475500	470000	467000	477000	468500	36	141000	5000	331100	500	1	720000	3362	-6.32	0.61	12	0.10	-73853.00	762317.00	645000	20240105	-27.60	432500	20231005	7.98	645000	-27.60	20240105	467000	0.00	20240906	645000	-27.60	20240105	432500	7.98	20231005	0.20	N	003920	5000	36 억		46482	N	N	0	N	00	N
92	20240906	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	469500	-3500	5	-0.74	267578000	568	79.66	473000	480000	469000	614000	331500	473000	471088.03	6.46	0	-96	484000	478500	475500	470000	467000	477000	468500	36	141000	5000	331100	500	1	720000	3380	-6.36	0.62	12	0.08	-73853.00	762317.00	645000	20240105	-27.21	432500	20231005	8.55	645000	-27.21	20240105	468000	0.32	20240417	645000	-27.21	20240105	432500	8.55	20231005	0.20	N	003920	5000	36 억		46482	N	N	0	N	00	N
93	20240906	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	470500	-2500	5	-0.53	182099500	386	54.14	473000	480000	470000	614000	331500	473000	471760.36	6.46	0	-90	484000	478500	475500	470000	467000	477000	468500	36	141000	5000	331100	500	1	720000	3388	-6.37	0.62	12	0.05	-73853.00	762317.00	645000	20240105	-27.05	432500	20231005	8.79	645000	-27.05	20240105	468000	0.53	20240417	645000	-27.05	20240105	432500	8.79	20231005	0.20	N	003920	5000	36 억		46482	N	N	0	N	00	N
94	20240906	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	471500	-1500	5	-0.32	143053000	303	42.50	473000	480000	470500	614000	331500	473000	472122.11	6.46	0	-90	484000	478500	475500	470000	467000	477000	468500	36	141000	5000	331100	500	1	720000	3395	-6.38	0.62	12	0.04	-73853.00	762317.00	645000	20240105	-26.90	432500	20231005	9.02	645000	-26.90	20240105	468000	0.75	20240417	645000	-26.90	20240105	432500	9.02	20231005	0.20	N	003920	5000	36 억		46482	N	N	0	N	00	N
95	20240906	110145	57	100.00	KOSPI		음식료품	N	N	N	N		N	470500	-2500	5	-0.53	127988500	271	38.01	473000	480000	470500	614000	331500	473000	472282.29	6.46	0	-90	484000	478500	475500	470000	467000	477000	468500	36	141000	5000	331100	500	1	720000	3388	-6.37	0.62	12	0.04	-73853.00	762317.00	645000	20240105	-27.05	432500	20231005	8.79	645000	-27.05	20240105	468000	0.53	20240417	645000	-27.05	20240105	432500	8.79	20231005	0.20	N	003920	5000	36 억		46482	N	N	0	N	00	N
96	20240906	100144	57	100.00	KOSPI		음식료품	N	N	N	N		N	474000	1000	2	0.21	33682500	71	9.96	473000	480000	473000	614000	331500	473000	474401.41	6.46	0	-47	484000	478500	475500	470000	467000	477000	468500	36	141000	5000	331100	500	1	720000	3413	-6.42	0.62	12	0.01	-73853.00	762317.00	645000	20240105	-26.51	432500	20231005	9.60	645000	-26.51	20240105	468000	1.28	20240417	645000	-26.51	20240105	432500	9.60	20231005	0.20	N	003920	5000	36 억		46482	N	N	0	N	00	N
97	20240906	090144	57	100.00	KOSPI		음식료품	N	N	N	N		N	480000	7000	2	1.48	2847000	6	0.84	473000	480000	473000	614000	331500	473000	474500.00	6.46	0	0	484000	478500	475500	470000	467000	477000	468500	36	141000	5000	331100	500	1	720000	3456	-6.50	0.63	12	0.00	-73853.00	762317.00	645000	20240105	-25.58	432500	20231005	10.98	645000	-25.58	20240105	468000	2.56	20240417	645000	-25.58	20240105	432500	10.98	20231005	0.20	N	003920	5000	36 억		46482	N	N	0	N	00	N
98	20240905	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	473000	-1000	5	-0.21	338565500	713	66.20	474500	481000	472500	616000	332000	474000	474846.42	6.46	0	-66	484000	479000	476500	471500	469000	477750	470250	36	142000	5000	331800	500	1	720000	3406	-6.40	0.62	12	0.10	-73853.00	762317.00	645000	20240105	-26.67	432500	20231005	9.36	645000	-26.67	20240105	468000	1.07	20240417	645000	-26.67	20240105	432500	9.36	20231005	0.19	N	003920	5000	36 억		46539	N	N	1	N	00	N
99	20240905	150144	57	100.00	KOSPI		음식료품	N	N	N	N		N	473000	-1000	5	-0.21	313495500	660	61.28	474500	481000	472500	616000	332000	474000	474993.18	6.46	0	-64	484000	479000	476500	471500	469000	477750	470250	36	142000	5000	331800	500	1	720000	3406	-6.40	0.62	12	0.09	-73853.00	762317.00	645000	20240105	-26.67	432500	20231005	9.36	645000	-26.67	20240105	468000	1.07	20240417	645000	-26.67	20240105	432500	9.36	20231005	0.19	N	003920	5000	36 억		46539	N	N	1	N	00	N
100	20240905	140144	57	100.00	KOSPI		음식료품	N	N	N	N		N	475500	1500	2	0.32	211106000	444	41.23	474500	481000	472500	616000	332000	474000	475463.96	6.46	0	-43	484000	479000	476500	471500	469000	477750	470250	36	142000	5000	331800	500	1	720000	3424	-6.44	0.62	12	0.06	-73853.00	762317.00	645000	20240105	-26.28	432500	20231005	9.94	645000	-26.28	20240105	468000	1.60	20240417	645000	-26.28	20240105	432500	9.94	20231005	0.19	N	003920	5000	36 억		46539	N	N	1	N	00	N
101	20240905	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	476500	2500	2	0.53	142936000	300	27.86	474500	481000	472500	616000	332000	474000	476453.33	6.46	0	-27	484000	479000	476500	471500	469000	477750	470250	36	142000	5000	331800	500	1	720000	3431	-6.45	0.63	12	0.04	-73853.00	762317.00	645000	20240105	-26.12	432500	20231005	10.17	645000	-26.12	20240105	468000	1.82	20240417	645000	-26.12	20240105	432500	10.17	20231005	0.19	N	003920	5000	36 억		46539	N	N	1	N	00	N
102	20240905	120142	57	100.00	KOSPI		음식료품	N	N	N	N		N	473500	-500	5	-0.11	138672500	291	27.02	474500	481000	472500	616000	332000	474000	476537.80	6.46	0	-25	484000	479000	476500	471500	469000	477750	470250	36	142000	5000	331800	500	1	720000	3409	-6.41	0.62	12	0.04	-73853.00	762317.00	645000	20240105	-26.59	432500	20231005	9.48	645000	-26.59	20240105	468000	1.18	20240417	645000	-26.59	20240105	432500	9.48	20231005	0.19	N	003920	5000	36 억		46539	N	N	1	N	00	N
103	20240905	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	478000	4000	2	0.84	52167000	109	10.12	474500	481000	474500	616000	332000	474000	478596.33	6.46	0	-21	484000	479000	476500	471500	469000	477750	470250	36	142000	5000	331800	500	1	720000	3442	-6.47	0.63	12	0.02	-73853.00	762317.00	645000	20240105	-25.89	432500	20231005	10.52	645000	-25.89	20240105	468000	2.14	20240417	645000	-25.89	20240105	432500	10.52	20231005	0.19	N	003920	5000	36 억		46539	N	N	1	N	00	N
104	20240905	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	480000	6000	2	1.27	34452000	72	6.69	474500	481000	474500	616000	332000	474000	478500.00	6.46	0	-21	484000	479000	476500	471500	469000	477750	470250	36	142000	5000	331800	500	1	720000	3456	-6.50	0.63	12	0.01	-73853.00	762317.00	645000	20240105	-25.58	432500	20231005	10.98	645000	-25.58	20240105	468000	2.56	20240417	645000	-25.58	20240105	432500	10.98	20231005	0.19	N	003920	5000	36 억		46539	N	N	1	N	00	N
105	20240905	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	474500	500	2	0.11	474500	1	0.09	474500	474500	474500	616000	332000	474000	474500.00	6.46	0	1	484000	479000	476500	471500	469000	477750	470250	36	142000	5000	331800	500	1	720000	3416	-6.42	0.62	12	0.00	-73853.00	762317.00	645000	20240105	-26.43	432500	20231005	9.71	645000	-26.43	20240105	468000	1.39	20240417	645000	-26.43	20240105	432500	9.71	20231005	0.19	N	003920	5000	36 억		46539	N	N	1	N	00	N
106	20240904	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	474000	-8000	5	-1.66	511161000	1076	116.32	477500	481500	474000	626000	337500	482000	475056.69	6.49	0	-175	493000	487500	482500	477000	472000	485000	474500	36	144000	5000	337400	500	1	720000	3413	-6.42	0.62	12	0.15	-73853.00	762317.00	645000	20240105	-26.51	432500	20231005	9.60	645000	-26.51	20240105	468000	1.28	20240417	645000	-26.51	20240105	432500	9.60	20231005	0.19	N	003920	5000	36 억		46714	N	N	1	N	00	N
107	20240904	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	474500	-7500	5	-1.56	477489500	1005	108.65	477500	481500	474000	626000	337500	482000	475113.93	6.49	0	-163	493000	487500	482500	477000	472000	485000	474500	36	144000	5000	337400	500	1	720000	3416	-6.42	0.62	12	0.14	-73853.00	762317.00	645000	20240105	-26.43	432500	20231005	9.71	645000	-26.43	20240105	468000	1.39	20240417	645000	-26.43	20240105	432500	9.71	20231005	0.19	N	003920	5000	36 억		46714	N	N	1	N	00	N
108	20240904	140144	57	100.00	KOSPI		음식료품	N	N	N	N		N	474000	-8000	5	-1.66	408163500	859	92.86	477500	481500	474000	626000	337500	482000	475161.23	6.49	0	-123	493000	487500	482500	477000	472000	485000	474500	36	144000	5000	337400	500	1	720000	3413	-6.42	0.62	12	0.12	-73853.00	762317.00	645000	20240105	-26.51	432500	20231005	9.60	645000	-26.51	20240105	468000	1.28	20240417	645000	-26.51	20240105	432500	9.60	20231005	0.19	N	003920	5000	36 억		46714	N	N	1	N	00	N
109	20240904	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	474500	-7500	5	-1.56	334660500	704	76.11	477500	481500	474000	626000	337500	482000	475370.03	6.49	0	-123	493000	487500	482500	477000	472000	485000	474500	36	144000	5000	337400	500	1	720000	3416	-6.42	0.62	12	0.10	-73853.00	762317.00	645000	20240105	-26.43	432500	20231005	9.71	645000	-26.43	20240105	468000	1.39	20240417	645000	-26.43	20240105	432500	9.71	20231005	0.19	N	003920	5000	36 억		46714	N	N	1	N	00	N
110	20240904	120142	57	100.00	KOSPI		음식료품	N	N	N	N		N	475500	-6500	5	-1.35	238735500	502	54.27	477500	481500	474000	626000	337500	482000	475568.73	6.49	0	-37	493000	487500	482500	477000	472000	485000	474500	36	144000	5000	337400	500	1	720000	3424	-6.44	0.62	12	0.07	-73853.00	762317.00	645000	20240105	-26.28	432500	20231005	9.94	645000	-26.28	20240105	468000	1.60	20240417	645000	-26.28	20240105	432500	9.94	20231005	0.19	N	003920	5000	36 억		46714	N	N	1	N	00	N
111	20240904	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	475000	-7000	5	-1.45	202577000	426	46.05	477500	481500	474000	626000	337500	482000	475532.86	6.49	0	-31	493000	487500	482500	477000	472000	485000	474500	36	144000	5000	337400	500	1	720000	3420	-6.43	0.62	12	0.06	-73853.00	762317.00	645000	20240105	-26.36	432500	20231005	9.83	645000	-26.36	20240105	468000	1.50	20240417	645000	-26.36	20240105	432500	9.83	20231005	0.19	N	003920	5000	36 억		46714	N	N	1	N	00	N
112	20240904	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	474000	-8000	5	-1.66	180739500	380	41.08	477500	481500	474000	626000	337500	482000	475630.26	6.49	0	-25	493000	487500	482500	477000	472000	485000	474500	36	144000	5000	337400	500	1	720000	3413	-6.42	0.62	12	0.05	-73853.00	762317.00	645000	20240105	-26.51	432500	20231005	9.60	645000	-26.51	20240105	468000	1.28	20240417	645000	-26.51	20240105	432500	9.60	20231005	0.19	N	003920	5000	36 억		46714	N	N	1	N	00	N
113	20240904	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	481500	-500	5	-0.10	1436500	3	0.32	477500	481500	477500	626000	337500	482000	478833.33	6.49	0	-1	493000	487500	482500	477000	472000	485000	474500	36	144000	5000	337400	500	1	720000	3467	-6.52	0.63	12	0.00	-73853.00	762317.00	645000	20240105	-25.35	432500	20231005	11.33	645000	-25.35	20240105	468000	2.88	20240417	645000	-25.35	20240105	432500	11.33	20231005	0.19	N	003920	5000	36 억		46714	N	N	1	N	00	N
114	20240903	160141	57	100.00	KOSPI		음식료품	N	N	N	N		N	482000	2500	2	0.52	446303000	925	158.66	482500	488000	477500	623000	336000	479500	482489.73	6.50	0	-44	491500	485500	482000	476000	472500	483750	474250	36	143500	5000	335650	500	1	720000	3470	-6.53	0.63	12	0.13	-73853.00	762317.00	645000	20240105	-25.27	432500	20231005	11.45	645000	-25.27	20240105	468000	2.99	20240417	645000	-25.27	20240105	432500	11.45	20231005	0.20	N	003920	5000	36 억		46782	N	N	1	N	00	N
115	20240903	150141	57	100.00	KOSPI		음식료품	N	N	N	N		N	487000	7500	2	1.56	434675000	901	154.55	482500	488000	477500	623000	336000	479500	482436.18	6.50	0	-40	491500	485500	482000	476000	472500	483750	474250	36	143500	5000	335650	500	1	720000	3506	-6.59	0.64	12	0.13	-73853.00	762317.00	645000	20240105	-24.50	432500	20231005	12.60	645000	-24.50	20240105	468000	4.06	20240417	645000	-24.50	20240105	432500	12.60	20231005	0.20	N	003920	5000	36 억		46782	N	N	1	N	00	N
116	20240903	140142	57	100.00	KOSPI		음식료품	N	N	N	N		N	488000	8500	2	1.77	419094000	869	149.06	482500	488000	477500	623000	336000	479500	482271.58	6.50	0	-40	491500	485500	482000	476000	472500	483750	474250	36	143500	5000	335650	500	1	720000	3514	-6.61	0.64	12	0.12	-73853.00	762317.00	645000	20240105	-24.34	432500	20231005	12.83	645000	-24.34	20240105	468000	4.27	20240417	645000	-24.34	20240105	432500	12.83	20231005	0.20	N	003920	5000	36 억		46782	N	N	1	N	00	N
117	20240903	130142	57	100.00	KOSPI		음식료품	N	N	N	N		N	482500	3000	2	0.63	333578500	693	118.87	482500	487000	477500	623000	336000	479500	481354.26	6.50	0	-41	491500	485500	482000	476000	472500	483750	474250	36	143500	5000	335650	500	1	720000	3474	-6.53	0.63	12	0.10	-73853.00	762317.00	645000	20240105	-25.19	432500	20231005	11.56	645000	-25.19	20240105	468000	3.10	20240417	645000	-25.19	20240105	432500	11.56	20231005	0.20	N	003920	5000	36 억		46782	N	N	1	N	00	N
118	20240903	120141	57	100.00	KOSPI		음식료품	N	N	N	N		N	486000	6500	2	1.36	312749500	650	111.49	482500	487000	477500	623000	336000	479500	481153.08	6.50	0	-34	491500	485500	482000	476000	472500	483750	474250	36	143500	5000	335650	500	1	720000	3499	-6.58	0.64	12	0.09	-73853.00	762317.00	645000	20240105	-24.65	432500	20231005	12.37	645000	-24.65	20240105	468000	3.85	20240417	645000	-24.65	20240105	432500	12.37	20231005	0.20	N	003920	5000	36 억		46782	N	N	1	N	00	N
119	20240903	110141	57	100.00	KOSPI		음식료품	N	N	N	N		N	479500	0	3	0.00	155002500	324	55.57	482500	482500	477500	623000	336000	479500	478402.78	6.50	0	84	491500	485500	482000	476000	472500	483750	474250	36	143500	5000	335650	500	1	720000	3452	-6.49	0.63	12	0.04	-73853.00	762317.00	645000	20240105	-25.66	432500	20231005	10.87	645000	-25.66	20240105	468000	2.46	20240417	645000	-25.66	20240105	432500	10.87	20231005	0.20	N	003920	5000	36 억		46782	N	N	1	N	00	N
120	20240903	100141	57	100.00	KOSPI		음식료품	N	N	N	N		N	479000	-500	5	-0.10	114777000	240	41.17	482500	482500	477500	623000	336000	479500	478237.50	6.50	0	92	491500	485500	482000	476000	472500	483750	474250	36	143500	5000	335650	500	1	720000	3449	-6.49	0.63	12	0.03	-73853.00	762317.00	645000	20240105	-25.74	432500	20231005	10.75	645000	-25.74	20240105	468000	2.35	20240417	645000	-25.74	20240105	432500	10.75	20231005	0.20	N	003920	5000	36 억		46782	N	N	1	N	00	N
121	20240903	090140	57	100.00	KOSPI		음식료품	N	N	N	N		N	482500	3000	2	0.63	965000	2	0.34	482500	482500	482500	623000	336000	479500	482500.00	6.50	0	1	491500	485500	482000	476000	472500	483750	474250	36	143500	5000	335650	500	1	720000	3474	-6.53	0.63	12	0.00	-73853.00	762317.00	645000	20240105	-25.19	432500	20231005	11.56	645000	-25.19	20240105	468000	3.10	20240417	645000	-25.19	20240105	432500	11.56	20231005	0.20	N	003920	5000	36 억		46782	N	N	1	N	00	N
122	20240902	160140	57	100.00	KOSPI		음식료품	N	N	N	N		N	479500	-4000	5	-0.83	278999500	581	164.12	488000	488000	478500	628000	338500	483500	480205.68	6.52	0	-158	489166	486332	482166	479332	475166	484250	477250	36	144500	5000	338450	500	1	720000	3452	-6.49	0.63	12	0.08	-73853.00	762317.00	645000	20240105	-25.66	432500	20231005	10.87	645000	-25.66	20240105	468000	2.46	20240417	645000	-25.66	20240105	432500	10.87	20231005	0.20	N	003920	5000	36 억		46940	N	N	1	N	00	N
123	20240902	150141	57	100.00	KOSPI		음식료품	N	N	N	N		N	480500	-3000	5	-0.62	263162000	548	154.80	488000	488000	478500	628000	338500	483500	480222.63	6.52	0	-148	489166	486332	482166	479332	475166	484250	477250	36	144500	5000	338450	500	1	720000	3460	-6.51	0.63	12	0.08	-73853.00	762317.00	645000	20240105	-25.50	432500	20231005	11.10	645000	-25.50	20240105	468000	2.67	20240417	645000	-25.50	20240105	432500	11.10	20231005	0.20	N	003920	5000	36 억		46940	N	N	0	N	00	N
124	20240902	140141	57	100.00	KOSPI		음식료품	N	N	N	N		N	479500	-4000	5	-0.83	225209500	469	132.49	488000	488000	478500	628000	338500	483500	480190.83	6.52	0	-140	489166	486332	482166	479332	475166	484250	477250	36	144500	5000	338450	500	1	720000	3452	-6.49	0.63	12	0.07	-73853.00	762317.00	645000	20240105	-25.66	432500	20231005	10.87	645000	-25.66	20240105	468000	2.46	20240417	645000	-25.66	20240105	432500	10.87	20231005	0.20	N	003920	5000	36 억		46940	N	N	0	N	00	N
125	20240902	130142	57	100.00	KOSPI		음식료품	N	N	N	N		N	480000	-3500	5	-0.72	174895000	364	102.82	488000	488000	479500	628000	338500	483500	480480.77	6.52	0	-140	489166	486332	482166	479332	475166	484250	477250	36	144500	5000	338450	500	1	720000	3456	-6.50	0.63	12	0.05	-73853.00	762317.00	645000	20240105	-25.58	432500	20231005	10.98	645000	-25.58	20240105	468000	2.56	20240417	645000	-25.58	20240105	432500	10.98	20231005	0.20	N	003920	5000	36 억		46940	N	N	0	N	00	N
126	20240902	120142	57	100.00	KOSPI		음식료품	N	N	N	N		N	479500	-4000	5	-0.83	158591000	330	93.22	488000	488000	479500	628000	338500	483500	480578.79	6.52	0	-134	489166	486332	482166	479332	475166	484250	477250	36	144500	5000	338450	500	1	720000	3452	-6.49	0.63	12	0.05	-73853.00	762317.00	645000	20240105	-25.66	432500	20231005	10.87	645000	-25.66	20240105	468000	2.46	20240417	645000	-25.66	20240105	432500	10.87	20231005	0.20	N	003920	5000	36 억		46940	N	N	0	N	00	N
127	20240902	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	480500	-3000	5	-0.62	137481500	286	80.79	488000	488000	479500	628000	338500	483500	480704.55	6.52	0	-134	489166	486332	482166	479332	475166	484250	477250	36	144500	5000	338450	500	1	720000	3460	-6.51	0.63	12	0.04	-73853.00	762317.00	645000	20240105	-25.50	432500	20231005	11.10	645000	-25.50	20240105	468000	2.67	20240417	645000	-25.50	20240105	432500	11.10	20231005	0.20	N	003920	5000	36 억		46940	N	N	0	N	00	N
128	20240902	100141	57	100.00	KOSPI		음식료품	N	N	N	N		N	481000	-2500	5	-0.52	49577000	103	29.10	488000	488000	480000	628000	338500	483500	481330.10	6.52	0	-44	489166	486332	482166	479332	475166	484250	477250	36	144500	5000	338450	500	1	720000	3463	-6.51	0.63	12	0.01	-73853.00	762317.00	645000	20240105	-25.43	432500	20231005	11.21	645000	-25.43	20240105	468000	2.78	20240417	645000	-25.43	20240105	432500	11.21	20231005	0.20	N	003920	5000	36 억		46940	N	N	0	N	00	N
129	20240902	090139	57	100.00	KOSPI		음식료품	N	N	N	N		N	488000	4500	2	0.93	976000	2	0.56	488000	488000	488000	628000	338500	483500	488000.00	6.52	0	0	489166	486332	482166	479332	475166	484250	477250	36	144500	5000	338450	500	1	720000	3514	-6.61	0.64	12	0.00	-73853.00	762317.00	645000	20240105	-24.34	432500	20231005	12.83	645000	-24.34	20240105	468000	4.27	20240417	645000	-24.34	20240105	432500	12.83	20231005	0.20	N	003920	5000	36 억		46940	N	N	0	N	00	N