KissMeData/004410/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	160154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	192	1	2	0.52	207467302	1087856	148.33	190	192	190	248	134	191	190.71	1.20	0	-84729	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.29	2.00	75.00	266	20230524	-27.82	190	20230927	1.05	266	-27.82	20230524	190	1.05	20230927	266	-27.82	20230524	190	1.05	20230927	0.00	N	004410	100	374 억		4502781	N	N	29	N	00	N
3	20230927	150156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	191	0	3	0.00	183477239	962774	131.28	190	192	190	248	134	191	190.57	1.20	0	-84974	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.26	2.00	75.00	266	20230524	-28.20	190	20230927	0.53	266	-28.20	20230524	190	0.53	20230927	266	-28.20	20230524	190	0.53	20230927	0.00	N	004410	100	374 억		4502781	N	N	29	N	00	N
4	20230927	140156	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	191	0	3	0.00	163747585	859519	117.20	190	192	190	248	134	191	190.51	1.20	0	-85222	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.23	2.00	75.00	266	20230524	-28.20	190	20230927	0.53	266	-28.20	20230524	190	0.53	20230927	266	-28.20	20230524	190	0.53	20230927	0.00	N	004410	100	374 억		4502781	N	N	29	N	00	N
5	20230927	130155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	191	0	3	0.00	152522788	800670	109.18	190	192	190	248	134	191	190.49	1.20	0	-85957	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.21	2.00	75.00	266	20230524	-28.20	190	20230927	0.53	266	-28.20	20230524	190	0.53	20230927	266	-28.20	20230524	190	0.53	20230927	0.00	N	004410	100	374 억		4502781	N	N	29	N	00	N
6	20230927	120155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	192	1	2	0.52	141262255	741753	101.14	190	192	190	248	134	191	190.44	1.20	0	-56733	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.20	2.00	75.00	266	20230524	-27.82	190	20230927	1.05	266	-27.82	20230524	190	1.05	20230927	266	-27.82	20230524	190	1.05	20230927	0.00	N	004410	100	374 억		4502781	N	N	29	N	00	N
7	20230927	110155	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	191	0	3	0.00	131984357	693195	94.52	190	192	190	248	134	191	190.40	1.20	0	-53400	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.18	2.00	75.00	266	20230524	-28.20	190	20230927	0.53	266	-28.20	20230524	190	0.53	20230927	266	-28.20	20230524	190	0.53	20230927	0.00	N	004410	100	374 억		4502781	N	N	29	N	00	N
8	20230927	100154	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	190	-1	5	-0.52	108995300	572879	78.11	190	192	190	248	134	191	190.26	1.20	0	-49878	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.15	2.00	75.00	266	20230524	-28.57	190	20230927	0.00	266	-28.57	20230524	190	0.00	20230927	266	-28.57	20230524	190	0.00	20230927	0.00	N	004410	100	374 억		4502781	N	N	29	N	00	N
9	20230927	090157	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	190	-1	5	-0.52	35164991	185078	25.24	190	191	190	248	134	191	190.00	1.20	0	-17089	193	191	191	189	189	192	190	375	57	100	140	1	1	374755559	712	95.00	2.53	12	0.05	2.00	75.00	266	20230524	-28.57	190	20230927	0.00	266	-28.57	20230524	190	0.00	20230927	266	-28.57	20230524	190	0.00	20230927	0.00	N	004410	100	374 억		4502781	N	N	29	N	00	N
10	20230926	160155	57	100.00	KOSPI		음식료품	N	N	N	N		N	191	-2	5	-1.04	139642047	727822	59.28	191	193	191	250	136	193	191.89	1.20	0	-8215	195	193	192	190	189	195	192	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.19	2.00	75.00	266	20230524	-28.20	190	20230726	0.53	266	-28.20	20230524	190	0.53	20230726	266	-28.20	20230524	190	0.53	20230726	0.00	N	004410	100	374 억		4512206	N	N	29	N	00	N
11	20230926	150156	57	100.00	KOSPI		음식료품	N	N	N	N		N	191	-2	5	-1.04	127060667	662142	53.93	191	193	191	250	136	193	191.89	1.20	0	-7696	195	193	192	190	189	195	192	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.18	2.00	75.00	266	20230524	-28.20	190	20230726	0.53	266	-28.20	20230524	190	0.53	20230726	266	-28.20	20230524	190	0.53	20230726	0.00	N	004410	100	374 억		4512206	N	N	134	N	00	N
12	20230926	140153	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	-1	5	-0.52	108460784	564803	46.00	191	193	191	250	136	193	192.03	1.20	0	-8936	195	193	192	190	189	195	192	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.15	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4512206	N	N	134	N	00	N
13	20230926	130154	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	-1	5	-0.52	98281176	511618	41.67	191	193	191	250	136	193	192.10	1.20	0	-8906	195	193	192	190	189	195	192	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.14	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4512206	N	N	134	N	00	N
14	20230926	120154	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	-1	5	-0.52	95834226	498834	40.63	191	193	191	250	136	193	192.12	1.20	0	-8906	195	193	192	190	189	195	192	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.13	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4512206	N	N	134	N	00	N
15	20230926	110154	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	-1	5	-0.52	69384891	361100	29.41	191	193	191	250	136	193	192.15	1.20	0	-575	195	193	192	190	189	195	192	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.10	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4512206	N	N	134	N	00	N
16	20230926	100155	57	100.00	KOSPI		음식료품	N	N	N	N		N	191	-2	5	-1.04	50973981	265624	21.64	191	193	191	250	136	193	191.90	1.20	0	-575	195	193	192	190	189	195	192	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.07	2.00	75.00	266	20230524	-28.20	190	20230726	0.53	266	-28.20	20230524	190	0.53	20230726	266	-28.20	20230524	190	0.53	20230726	0.00	N	004410	100	374 억		4512206	N	N	134	N	00	N
17	20230926	090155	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	0	3	0.00	1061952	5552	0.45	191	193	191	250	136	193	191.27	1.20	0	-575	195	193	192	190	189	195	192	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.00	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4512206	N	N	134	N	00	N
18	20230925	160154	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	1	2	0.52	232403820	1209025	129.43	192	194	191	249	135	192	192.22	1.21	0	-27150	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.32	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4539978	N	N	134	N	00	N
19	20230925	150155	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	0	3	0.00	222273881	1156378	123.80	192	194	191	249	135	192	192.22	1.21	0	-27771	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.31	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4539978	N	N	41	N	00	N
20	20230925	140153	57	100.00	KOSPI		음식료품	N	N	N	N		N	191	-1	5	-0.52	190548644	991077	106.10	192	194	191	249	135	192	192.26	1.21	0	2787	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	716	95.50	2.55	12	0.26	2.00	75.00	266	20230524	-28.20	190	20230726	0.53	266	-28.20	20230524	190	0.53	20230726	266	-28.20	20230524	190	0.53	20230726	0.00	N	004410	100	374 억		4539978	N	N	41	N	00	N
21	20230925	130153	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	0	3	0.00	178303569	927175	99.26	192	194	191	249	135	192	192.31	1.21	0	6187	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.25	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4539978	N	N	41	N	00	N
22	20230925	120154	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	0	3	0.00	89022162	462246	49.49	192	194	192	249	135	192	192.59	1.21	0	15672	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.12	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4539978	N	N	41	N	00	N
23	20230925	110154	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	0	3	0.00	84612204	439300	47.03	192	194	192	249	135	192	192.61	1.21	0	15672	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.12	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4539978	N	N	41	N	00	N
24	20230925	100154	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	0	3	0.00	73632659	382177	40.91	192	194	192	249	135	192	192.67	1.21	0	15672	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.10	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4539978	N	N	41	N	00	N
25	20230925	090154	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	0	3	0.00	1535568	7982	0.85	192	193	192	249	135	192	192.38	1.21	0	-642	196	194	193	191	190	193	190	375	57	100	140	1	1	374755559	720	96.00	2.56	12	0.00	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4539978	N	N	41	N	00	N
26	20230922	160156	57	100.00	KOSPI		음식료품	N	N	N	N		N	192	-2	5	-1.03	173715286	901197	97.87	195	195	192	252	136	194	192.77	1.24	0	-110269	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	720	96.00	2.56	12	0.24	2.00	75.00	266	20230524	-27.82	190	20230726	1.05	266	-27.82	20230524	190	1.05	20230726	266	-27.82	20230524	190	1.05	20230726	0.00	N	004410	100	374 억		4650743	N	N	41	N	00	N
27	20230922	150156	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	0	3	0.00	165205599	856959	93.07	195	195	192	252	136	194	192.78	1.24	0	-100885	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.23	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4650743	N	N	44	N	00	N
28	20230922	140156	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	0	3	0.00	152361446	790425	85.84	195	195	192	252	136	194	192.76	1.24	0	-76244	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.21	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4650743	N	N	44	N	00	N
29	20230922	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-1	5	-0.52	148468468	770267	83.65	195	195	192	252	136	194	192.75	1.24	0	-66492	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.21	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4650743	N	N	44	N	00	N
30	20230922	120149	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-1	5	-0.52	104022236	540279	58.68	195	195	192	252	136	194	192.53	1.24	0	-66492	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.14	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4650743	N	N	44	N	00	N
31	20230922	110151	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-1	5	-0.52	93437199	485208	52.69	195	195	192	252	136	194	192.57	1.24	0	-66492	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.13	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4650743	N	N	44	N	00	N
32	20230922	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-1	5	-0.52	74776811	388336	42.17	195	195	192	252	136	194	192.56	1.24	0	-66492	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.10	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4650743	N	N	44	N	00	N
33	20230922	090148	57	100.00	KOSPI		음식료품	N	N	N	N		N	195	1	2	0.52	4440168	22867	2.48	195	195	194	252	136	194	194.17	1.24	0	-19366	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	731	97.50	2.60	12	0.01	2.00	75.00	266	20230524	-26.69	190	20230726	2.63	266	-26.69	20230524	190	2.63	20230726	266	-26.69	20230524	190	2.63	20230726	0.00	N	004410	100	374 억		4650743	N	N	44	N	00	N
34	20230921	160150	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	0	3	0.00	174221364	900528	85.13	194	195	193	252	136	194	193.47	1.25	0	-46591	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.24	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4698113	N	N	44	N	00	N
35	20230921	150149	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	0	3	0.00	168422208	870617	82.31	194	195	193	252	136	194	193.45	1.25	0	-46933	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.23	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4698113	N	N	110	N	00	N
36	20230921	140150	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	0	3	0.00	145514403	752056	71.10	194	195	193	252	136	194	193.49	1.25	0	-46933	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.20	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4698113	N	N	110	N	00	N
37	20230921	130146	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-1	5	-0.52	123781860	639552	60.46	194	195	193	252	136	194	193.54	1.25	0	-44836	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.17	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4698113	N	N	110	N	00	N
38	20230921	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	0	3	0.00	98460996	508775	48.10	194	195	193	252	136	194	193.53	1.25	0	-23053	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.14	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4698113	N	N	110	N	00	N
39	20230921	110150	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-1	5	-0.52	45418191	234951	22.21	194	194	193	252	136	194	193.31	1.25	0	-14471	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.06	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4698113	N	N	110	N	00	N
40	20230921	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	0	3	0.00	25640105	132679	12.54	194	194	193	252	136	194	193.25	1.25	0	-4371	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.04	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4698113	N	N	110	N	00	N
41	20230921	090150	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-1	5	-0.52	477663	2463	0.23	194	194	193	252	136	194	193.94	1.25	0	-192	196	195	194	193	192	195	193	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.00	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4698113	N	N	110	N	00	N
42	20230920	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	1	2	0.52	204521489	1055390	44.31	193	195	193	250	136	193	193.79	1.26	0	-36429	198	195	194	191	190	195	191	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.28	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4734541	N	N	110	N	00	N
43	20230920	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	1	2	0.52	197758077	1020474	42.84	193	195	193	250	136	193	193.79	1.26	0	-36349	198	195	194	191	190	195	191	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.27	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4734541	N	N	55	N	00	N
44	20230920	140148	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	0	3	0.00	176976564	913238	38.34	193	195	193	250	136	193	193.79	1.26	0	-36349	198	195	194	191	190	195	191	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.24	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4734541	N	N	55	N	00	N
45	20230920	130149	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	1	2	0.52	137296860	707760	29.71	193	195	193	250	136	193	193.99	1.26	0	-36349	198	195	194	191	190	195	191	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.19	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4734541	N	N	55	N	00	N
46	20230920	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	0	3	0.00	122600223	631975	26.53	193	195	193	250	136	193	194.00	1.26	0	-36349	198	195	194	191	190	195	191	375	57	100	140	1	1	374755559	723	96.50	2.57	12	0.17	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4734541	N	N	55	N	00	N
47	20230920	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	1	2	0.52	86705307	446829	18.76	193	195	193	250	136	193	194.05	1.26	0	-20890	198	195	194	191	190	195	191	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.12	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4734541	N	N	55	N	00	N
48	20230920	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	195	2	2	1.04	55640152	286830	12.04	193	195	193	250	136	193	193.98	1.26	0	42495	198	195	194	191	190	195	191	375	57	100	140	1	1	374755559	731	97.50	2.60	12	0.08	2.00	75.00	266	20230524	-26.69	190	20230726	2.63	266	-26.69	20230524	190	2.63	20230726	266	-26.69	20230524	190	2.63	20230726	0.00	N	004410	100	374 억		4734541	N	N	55	N	00	N
49	20230920	090146	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	1	2	0.52	2201240	11405	0.48	193	194	193	250	136	193	193.01	1.26	0	-1475	198	195	194	191	190	195	191	375	57	100	140	1	1	374755559	727	97.00	2.59	12	0.00	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4734541	N	N	55	N	00	N
50	20230919	160145	57	100.00	KOSPI		음식료품	N	N	N	N		N	193	-3	5	-1.53	458497235	2354314	181.58	196	197	193	254	138	196	194.75	1.30	0	-225799	199	197	196	194	193	197	194	375	58	100	140	1	1	374755559	723	96.50	2.57	12	0.63	2.00	75.00	266	20230524	-27.44	190	20230726	1.58	266	-27.44	20230524	190	1.58	20230726	266	-27.44	20230524	190	1.58	20230726	0.00	N	004410	100	374 억		4887261	N	N	55	N	00	N
51	20230919	150147	57	100.00	KOSPI		음식료품	N	N	N	N		N	194	-2	5	-1.02	407731113	2091628	161.32	196	197	193	254	138	196	194.93	1.30	0	-225722	199	197	196	194	193	197	194	375	58	100	140	1	1	374755559	727	97.00	2.59	12	0.56	2.00	75.00	266	20230524	-27.07	190	20230726	2.11	266	-27.07	20230524	190	2.11	20230726	266	-27.07	20230524	190	2.11	20230726	0.00	N	004410	100	374 억		4887261	N	N	83	N	00	N
52	20230919	140144	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	0	3	0.00	244070285	1249014	96.33	196	197	194	254	138	196	195.41	1.30	0	-242977	199	197	196	194	193	197	194	375	58	100	140	1	1	374755559	735	98.00	2.61	12	0.33	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		4887261	N	N	83	N	00	N
53	20230919	130145	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	0	3	0.00	162667367	831531	64.13	196	197	195	254	138	196	195.62	1.30	0	-208506	199	197	196	194	193	197	194	375	58	100	140	1	1	374755559	735	98.00	2.61	12	0.22	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		4887261	N	N	83	N	00	N
54	20230919	120148	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	0	3	0.00	137164577	700900	54.06	196	197	195	254	138	196	195.70	1.30	0	-206679	199	197	196	194	193	197	194	375	58	100	140	1	1	374755559	735	98.00	2.61	12	0.19	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		4887261	N	N	83	N	00	N
55	20230919	110149	57	100.00	KOSPI		음식료품	N	N	N	N		N	195	-1	5	-0.51	104813707	535623	41.31	196	197	195	254	138	196	195.69	1.30	0	-169848	199	197	196	194	193	197	194	375	58	100	140	1	1	374755559	731	97.50	2.60	12	0.14	2.00	75.00	266	20230524	-26.69	190	20230726	2.63	266	-26.69	20230524	190	2.63	20230726	266	-26.69	20230524	190	2.63	20230726	0.00	N	004410	100	374 억		4887261	N	N	83	N	00	N
56	20230919	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	195	-1	5	-0.51	41680276	212772	16.41	196	197	195	254	138	196	195.89	1.30	0	-62365	199	197	196	194	193	197	194	375	58	100	140	1	1	374755559	731	97.50	2.60	12	0.06	2.00	75.00	266	20230524	-26.69	190	20230726	2.63	266	-26.69	20230524	190	2.63	20230726	266	-26.69	20230524	190	2.63	20230726	0.00	N	004410	100	374 억		4887261	N	N	83	N	00	N
57	20230919	090147	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	0	3	0.00	732868	3739	0.29	196	197	196	254	138	196	196.01	1.30	0	-1158	199	197	196	194	193	197	194	375	58	100	140	1	1	374755559	735	98.00	2.61	12	0.00	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		4887261	N	N	83	N	00	N
58	20230918	160149	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	253867847	1294828	97.67	196	198	195	256	138	197	196.06	1.34	0	-121627	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.35	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5009182	N	N	83	N	00	N
59	20230918	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	250933184	1279856	96.54	196	198	195	256	138	197	196.06	1.34	0	-119292	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.34	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5009182	N	N	141	N	00	N
60	20230918	140149	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	233125889	1188778	89.67	196	198	195	256	138	197	196.11	1.34	0	-119292	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.32	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5009182	N	N	141	N	00	N
61	20230918	130151	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	110243232	560730	42.30	196	198	195	256	138	197	196.61	1.34	0	-66082	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.15	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5009182	N	N	141	N	00	N
62	20230918	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	104813018	533077	40.21	196	198	195	256	138	197	196.62	1.34	0	-66082	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.14	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5009182	N	N	141	N	00	N
63	20230918	110147	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	90367532	459930	34.69	196	198	195	256	138	197	196.48	1.34	0	-51179	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.12	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5009182	N	N	141	N	00	N
64	20230918	100145	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	60496299	308218	23.25	196	198	195	256	138	197	196.28	1.34	0	-35522	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.08	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5009182	N	N	141	N	00	N
65	20230918	090146	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	11847219	60445	4.56	196	196	195	256	138	197	196.00	1.34	0	-36074	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.02	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5009182	N	N	141	N	00	N
66	20230915	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	260065410	1321447	214.32	198	198	196	256	138	197	196.80	1.35	0	-52323	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.35	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5061263	N	N	141	N	00	N
67	20230915	150148	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	249286871	1266652	205.43	198	198	196	256	138	197	196.81	1.35	0	-52519	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.34	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5061263	N	N	936	N	00	N
68	20230915	140147	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	182189526	926027	150.19	198	198	196	256	138	197	196.74	1.35	0	-52516	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.25	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5061263	N	N	936	N	00	N
69	20230915	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	1	2	0.51	163580967	831488	134.86	198	198	196	256	138	197	196.73	1.35	0	-30233	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.22	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5061263	N	N	936	N	00	N
70	20230915	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	138771956	705533	114.43	198	198	196	256	138	197	196.69	1.35	0	-29111	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.19	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5061263	N	N	936	N	00	N
71	20230915	110148	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	86351279	439340	71.26	198	198	196	256	138	197	196.55	1.35	0	-19855	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.12	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5061263	N	N	936	N	00	N
72	20230915	100149	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	81415566	414323	67.20	198	198	196	256	138	197	196.50	1.35	0	-19855	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.11	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5061263	N	N	936	N	00	N
73	20230915	090148	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	1176531	5943	0.96	198	198	197	256	138	197	197.97	1.35	0	-840	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.00	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5061263	N	N	936	N	00	N
74	20230914	160148	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	117857962	598307	64.36	198	198	196	256	138	197	196.99	1.38	0	-112445	199	198	197	196	195	198	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.16	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5175990	N	N	936	N	00	N
75	20230914	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	112384809	570533	61.37	198	198	196	256	138	197	196.98	1.38	0	-112858	199	198	197	196	195	198	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.15	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5175990	N	N	33	N	00	N
76	20230914	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	1	2	0.51	92505845	469645	50.52	198	198	196	256	138	197	196.97	1.38	0	-69316	199	198	197	196	195	198	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.13	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5175990	N	N	33	N	00	N
77	20230914	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	72760839	369240	39.72	198	198	196	256	138	197	197.06	1.38	0	-69346	199	198	197	196	195	198	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.10	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5175990	N	N	33	N	00	N
78	20230914	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	61914794	314052	33.78	198	198	196	256	138	197	197.15	1.38	0	-69346	199	198	197	196	195	198	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.08	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5175990	N	N	33	N	00	N
79	20230914	110146	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	34415297	174488	18.77	198	198	197	256	138	197	197.24	1.38	0	-327	199	198	197	196	195	198	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.05	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5175990	N	N	33	N	00	N
80	20230914	100142	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	27359602	138740	14.92	198	198	197	256	138	197	197.20	1.38	0	-327	199	198	197	196	195	198	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.04	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5175990	N	N	33	N	00	N
81	20230914	090144	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	1	2	0.51	1480234	7476	0.80	198	198	197	256	138	197	198.00	1.38	0	-347	199	198	197	196	195	198	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.00	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5175990	N	N	33	N	00	N
82	20230913	160146	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	182058372	925775	74.60	197	198	196	256	138	197	196.66	1.39	0	-23947	201	198	197	194	193	198	194	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.25	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5199937	N	N	33	N	00	N
83	20230913	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	174811936	888995	71.64	197	198	196	256	138	197	196.64	1.39	0	-23946	201	198	197	194	193	198	194	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.24	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5199937	N	N	30	N	00	N
84	20230913	140146	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	163690332	832561	67.09	197	198	196	256	138	197	196.61	1.39	0	-23946	201	198	197	194	193	198	194	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.22	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5199937	N	N	30	N	00	N
85	20230913	130143	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	1	2	0.51	137588762	700192	56.42	197	198	196	256	138	197	196.50	1.39	0	-47946	201	198	197	194	193	198	194	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.19	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5199937	N	N	30	N	00	N
86	20230913	120147	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	101079407	514867	41.49	197	198	196	256	138	197	196.32	1.39	0	4955	201	198	197	194	193	198	194	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.14	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5199937	N	N	30	N	00	N
87	20230913	110145	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	78691301	401049	32.32	197	197	196	256	138	197	196.21	1.39	0	-3945	201	198	197	194	193	198	194	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.11	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5199937	N	N	30	N	00	N
88	20230913	100144	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	67778975	345461	27.84	197	197	196	256	138	197	196.20	1.39	0	-3945	201	198	197	194	193	198	194	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.09	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5199937	N	N	30	N	00	N
89	20230913	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	3043637	15450	1.25	197	197	196	256	138	197	197.00	1.39	0	-3945	201	198	197	194	193	198	194	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.00	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5199937	N	N	30	N	00	N
90	20230912	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	244495170	1235580	116.29	199	200	196	257	139	198	197.89	1.44	0	-207262	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.33	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5407447	N	N	30	N	00	N
91	20230912	150144	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	227140798	1147287	107.98	199	200	196	257	139	198	197.98	1.44	0	-207498	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.31	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5407447	N	N	74	N	00	N
92	20230912	140144	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	217771004	1099723	103.50	199	200	196	257	139	198	198.02	1.44	0	-203723	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.29	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5407447	N	N	74	N	00	N
93	20230912	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	167979901	847053	79.72	199	200	197	257	139	198	198.31	1.44	0	-95086	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.23	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5407447	N	N	74	N	00	N
94	20230912	120142	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	159476281	803960	75.66	199	200	197	257	139	198	198.36	1.44	0	-95086	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.21	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5407447	N	N	74	N	00	N
95	20230912	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	98162052	493724	46.47	199	200	198	257	139	198	198.82	1.44	0	-95086	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.13	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5407447	N	N	74	N	00	N
96	20230912	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	200	2	2	1.01	72295687	363557	34.22	199	200	198	257	139	198	198.86	1.44	0	-34107	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	750	100.00	2.67	12	0.10	2.00	75.00	266	20230524	-24.81	190	20230726	5.26	266	-24.81	20230524	190	5.26	20230726	266	-24.81	20230524	190	5.26	20230726	0.00	N	004410	100	374 억		5407447	N	N	74	N	00	N
97	20230912	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	1	2	0.51	8865285	44549	4.19	199	200	199	257	139	198	199.00	1.44	0	-7166	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	746	99.50	2.65	12	0.01	2.00	75.00	266	20230524	-25.19	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	266	-25.19	20230524	190	4.74	20230726	0.00	N	004410	100	374 억		5407447	N	N	74	N	00	N
98	20230911	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	210016379	1060636	87.80	198	199	197	257	139	198	198.01	1.45	0	-28672	199	198	197	196	195	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.28	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5433460	N	N	74	N	00	N
99	20230911	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	204793839	1034258	85.61	198	199	197	257	139	198	198.01	1.45	0	-23111	199	198	197	196	195	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.28	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5433460	N	N	72	N	00	N
100	20230911	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	147759810	745198	61.68	198	199	197	257	139	198	198.28	1.45	0	-23111	199	198	197	196	195	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.20	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5433460	N	N	72	N	00	N
101	20230911	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	94451948	475879	39.39	198	199	197	257	139	198	198.48	1.45	0	-23111	199	198	197	196	195	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.13	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5433460	N	N	72	N	00	N
102	20230911	120145	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	61524500	310348	25.69	198	199	197	257	139	198	198.24	1.45	0	-22989	199	198	197	196	195	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.08	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5433460	N	N	72	N	00	N
103	20230911	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	1	2	0.51	45157931	227721	18.85	198	199	197	257	139	198	198.30	1.45	0	-22989	199	198	197	196	195	199	197	375	59	100	140	1	1	374755559	746	99.50	2.65	12	0.06	2.00	75.00	266	20230524	-25.19	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	266	-25.19	20230524	190	4.74	20230726	0.00	N	004410	100	374 억		5433460	N	N	72	N	00	N
104	20230911	100142	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	1	2	0.51	22936949	115691	9.58	198	199	197	257	139	198	198.26	1.45	0	-22989	199	198	197	196	195	199	197	375	59	100	140	1	1	374755559	746	99.50	2.65	12	0.03	2.00	75.00	266	20230524	-25.19	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	266	-25.19	20230524	190	4.74	20230726	0.00	N	004410	100	374 억		5433460	N	N	72	N	00	N
105	20230911	090141	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	1303010	6568	0.54	198	199	198	257	139	198	198.39	1.45	0	-542	199	198	197	196	195	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.00	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5433460	N	N	72	N	00	N
106	20230908	160143	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	2	2	1.02	234662675	1190979	118.56	196	198	196	254	138	196	197.03	1.42	0	113940	198	196	196	194	194	197	195	375	58	100	140	1	1	374755559	742	99.00	2.64	12	0.32	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5319520	N	N	72	N	00	N
107	20230908	150144	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	1	2	0.51	195229078	991772	98.73	196	198	196	254	138	196	196.85	1.42	0	113946	198	196	196	194	194	197	195	375	58	100	140	1	1	374755559	738	98.50	2.63	12	0.26	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5319520	N	N	109	N	00	N
108	20230908	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	1	2	0.51	181843613	924109	91.99	196	198	196	254	138	196	196.78	1.42	0	113946	198	196	196	194	194	197	195	375	58	100	140	1	1	374755559	738	98.50	2.63	12	0.25	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5319520	N	N	109	N	00	N
109	20230908	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	1	2	0.51	173498431	881842	87.78	196	198	196	254	138	196	196.75	1.42	0	103846	198	196	196	194	194	197	195	375	58	100	140	1	1	374755559	738	98.50	2.63	12	0.24	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5319520	N	N	109	N	00	N
110	20230908	120146	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	2	2	1.02	154558526	786065	78.25	196	198	196	254	138	196	196.62	1.42	0	41446	198	196	196	194	194	197	195	375	58	100	140	1	1	374755559	742	99.00	2.64	12	0.21	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5319520	N	N	109	N	00	N
111	20230908	110144	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	2	2	1.02	138406161	704210	70.10	196	198	196	254	138	196	196.54	1.42	0	65956	198	196	196	194	194	197	195	375	58	100	140	1	1	374755559	742	99.00	2.64	12	0.19	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5319520	N	N	109	N	00	N
112	20230908	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	1	2	0.51	95818900	487885	48.57	196	198	196	254	138	196	196.40	1.42	0	-34918	198	196	196	194	194	197	195	375	58	100	140	1	1	374755559	738	98.50	2.63	12	0.13	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5319520	N	N	109	N	00	N
113	20230908	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	0	3	0.00	1688504	8579	0.85	196	197	196	254	138	196	196.82	1.42	0	-201	198	196	196	194	194	197	195	375	58	100	140	1	1	374755559	735	98.00	2.61	12	0.00	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5319520	N	N	109	N	00	N
114	20230907	160144	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	196130170	997491	80.23	196	198	196	256	138	197	196.62	1.48	0	-208178	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.27	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5527698	N	N	109	N	00	N
115	20230907	150142	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	183407248	932701	75.02	196	198	196	256	138	197	196.64	1.48	0	-195026	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.25	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5527698	N	N	159	N	00	N
116	20230907	140142	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	174075710	885199	71.20	196	198	196	256	138	197	196.65	1.48	0	-183075	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.24	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5527698	N	N	159	N	00	N
117	20230907	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	135322492	688313	55.36	196	198	196	256	138	197	196.60	1.48	0	-89125	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.18	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5527698	N	N	159	N	00	N
118	20230907	120145	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	122230851	621737	50.01	196	198	196	256	138	197	196.60	1.48	0	-89125	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.17	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5527698	N	N	159	N	00	N
119	20230907	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	114998164	584884	47.04	196	198	196	256	138	197	196.62	1.48	0	-88857	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.16	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5527698	N	N	159	N	00	N
120	20230907	100142	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	0	3	0.00	84864245	431626	34.72	196	198	196	256	138	197	196.62	1.48	0	-46201	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.12	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5527698	N	N	159	N	00	N
121	20230907	090144	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-1	5	-0.51	12790785	65259	5.25	196	197	196	256	138	197	196.00	1.48	0	-13706	199	198	197	196	195	197	195	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.02	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5527698	N	N	159	N	00	N
122	20230906	160142	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	211038251	1071211	177.94	198	198	196	257	139	198	197.01	1.57	0	-348882	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.29	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5876695	N	N	159	N	00	N
123	20230906	150141	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	200353291	1016985	168.94	198	198	196	257	139	198	197.01	1.57	0	-339320	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.27	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5876695	N	N	237	N	00	N
124	20230906	140142	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	166771097	846754	140.66	198	198	196	257	139	198	196.95	1.57	0	-274515	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.23	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5876695	N	N	237	N	00	N
125	20230906	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-2	5	-1.01	133654578	678424	112.70	198	198	196	257	139	198	197.01	1.57	0	-199818	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.18	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5876695	N	N	237	N	00	N
126	20230906	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	196	-2	5	-1.01	125369726	636306	105.70	198	198	196	257	139	198	197.03	1.57	0	-190562	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	735	98.00	2.61	12	0.17	2.00	75.00	266	20230524	-26.32	190	20230726	3.16	266	-26.32	20230524	190	3.16	20230726	266	-26.32	20230524	190	3.16	20230726	0.00	N	004410	100	374 억		5876695	N	N	237	N	00	N
127	20230906	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	106250489	539234	89.58	198	198	196	257	139	198	197.04	1.57	0	-149761	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.14	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5876695	N	N	237	N	00	N
128	20230906	100141	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	51274520	260205	43.22	198	198	196	257	139	198	197.05	1.57	0	-106569	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.07	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		5876695	N	N	237	N	00	N
129	20230906	090142	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	10623977	53916	8.96	198	198	196	257	139	198	197.05	1.57	0	-51280	200	199	198	197	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.01	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		5876695	N	N	237	N	00	N
130	20230905	160141	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	117422091	595123	41.58	197	199	197	257	139	198	197.31	1.61	0	-152609	200	199	198	197	196	198	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.16	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6031977	N	N	237	N	00	N
131	20230905	150143	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	114981253	582794	40.72	197	199	197	257	139	198	197.29	1.61	0	-152811	200	199	198	197	196	198	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.16	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6031977	N	N	745	N	00	N
132	20230905	140143	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	83184501	421501	29.45	197	199	197	257	139	198	197.35	1.61	0	-46725	200	199	198	197	196	198	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.11	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		6031977	N	N	745	N	00	N
133	20230905	130138	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	73414593	371981	25.99	197	199	197	257	139	198	197.36	1.61	0	-47466	200	199	198	197	196	198	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.10	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6031977	N	N	745	N	00	N
134	20230905	120143	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	68379060	346518	24.21	197	199	197	257	139	198	197.33	1.61	0	-48198	200	199	198	197	196	198	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.09	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6031977	N	N	745	N	00	N
135	20230905	110142	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	59052051	299225	20.91	197	199	197	257	139	198	197.35	1.61	0	-48453	200	199	198	197	196	198	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.08	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6031977	N	N	745	N	00	N
136	20230905	100141	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	32121581	162597	11.36	197	199	197	257	139	198	197.55	1.61	0	-48453	200	199	198	197	196	198	196	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.04	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		6031977	N	N	745	N	00	N
137	20230905	090140	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	2008614	10196	0.71	197	198	197	257	139	198	197.00	1.61	0	-1522	200	199	198	197	196	198	196	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.00	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6031977	N	N	745	N	00	N
138	20230904	160140	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	281407864	1423580	96.93	199	199	197	257	139	198	197.68	1.72	0	-397670	200	198	198	196	196	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.38	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6428645	N	N	745	N	00	N
139	20230904	150139	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	273552596	1383922	94.23	199	199	197	257	139	198	197.66	1.72	0	-395405	200	198	198	196	196	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.37	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6428645	N	N	67	N	00	N
140	20230904	140139	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	256877736	1299610	88.49	199	199	197	257	139	198	197.66	1.72	0	-395405	200	198	198	196	196	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.35	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6428645	N	N	67	N	00	N
141	20230904	130142	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	1	2	0.51	240208392	1215448	82.76	199	199	197	257	139	198	197.63	1.72	0	-333762	200	198	198	196	196	199	197	375	59	100	140	1	1	374755559	746	99.50	2.65	12	0.32	2.00	75.00	266	20230524	-25.19	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	266	-25.19	20230524	190	4.74	20230726	0.00	N	004410	100	374 억		6428645	N	N	67	N	00	N
142	20230904	120139	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	199883384	1011537	68.87	199	199	197	257	139	198	197.60	1.72	0	-244092	200	198	198	196	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.27	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		6428645	N	N	67	N	00	N
143	20230904	110138	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	0	3	0.00	132124921	668265	45.50	199	199	197	257	139	198	197.71	1.72	0	-213396	200	198	198	196	196	199	197	375	59	100	140	1	1	374755559	742	99.00	2.64	12	0.18	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6428645	N	N	67	N	00	N
144	20230904	100136	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	1	2	0.51	41246702	207995	14.16	199	199	197	257	139	198	198.31	1.72	0	-77357	200	198	198	196	196	199	197	375	59	100	140	1	1	374755559	746	99.50	2.65	12	0.06	2.00	75.00	266	20230524	-25.19	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	266	-25.19	20230524	190	4.74	20230726	0.00	N	004410	100	374 억		6428645	N	N	67	N	00	N
145	20230904	090139	57	100.00	KOSPI		음식료품	N	N	N	N		N	197	-1	5	-0.51	17898420	90212	6.14	199	199	197	257	139	198	198.40	1.72	0	-75423	200	198	198	196	196	199	197	375	59	100	140	1	1	374755559	738	98.50	2.63	12	0.02	2.00	75.00	266	20230524	-25.94	190	20230726	3.68	266	-25.94	20230524	190	3.68	20230726	266	-25.94	20230524	190	3.68	20230726	0.00	N	004410	100	374 억		6428645	N	N	67	N	00	N
146	20230901	160138	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	-2	5	-1.00	289753373	1459464	96.21	200	200	198	260	140	200	198.54	1.78	0	-274019	204	201	200	197	196	201	197	375	60	100	140	1	1	374755559	742	99.00	2.64	12	0.39	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6666651	N	N	67	N	00	N
147	20230901	150140	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	-2	5	-1.00	272366664	1371671	90.42	200	200	198	260	140	200	198.57	1.78	0	-269975	204	201	200	197	196	201	197	375	60	100	140	1	1	374755559	742	99.00	2.64	12	0.37	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6666651	N	N	17	N	00	N
148	20230901	140139	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	-2	5	-1.00	260592650	1312312	86.51	200	200	198	260	140	200	198.58	1.78	0	-261946	204	201	200	197	196	201	197	375	60	100	140	1	1	374755559	742	99.00	2.64	12	0.35	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6666651	N	N	17	N	00	N
149	20230901	130139	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	-2	5	-1.00	239822225	1207858	79.62	200	200	198	260	140	200	198.55	1.78	0	-189944	204	201	200	197	196	201	197	375	60	100	140	1	1	374755559	742	99.00	2.64	12	0.32	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6666651	N	N	17	N	00	N
150	20230901	120139	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	-1	5	-0.50	218889277	1102347	72.67	200	200	198	260	140	200	198.57	1.78	0	-153135	204	201	200	197	196	201	197	375	60	100	140	1	1	374755559	746	99.50	2.65	12	0.29	2.00	75.00	266	20230524	-25.19	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	266	-25.19	20230524	190	4.74	20230726	0.00	N	004410	100	374 억		6666651	N	N	17	N	00	N
151	20230901	110138	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	-2	5	-1.00	136826750	688663	45.40	200	200	198	260	140	200	198.68	1.78	0	-141994	204	201	200	197	196	201	197	375	60	100	140	1	1	374755559	742	99.00	2.64	12	0.18	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6666651	N	N	17	N	00	N
152	20230901	100138	57	100.00	KOSPI		음식료품	N	N	N	N		N	199	-1	5	-0.50	103369439	520038	34.28	200	200	198	260	140	200	198.77	1.78	0	-134032	204	201	200	197	196	201	197	375	60	100	140	1	1	374755559	746	99.50	2.65	12	0.14	2.00	75.00	266	20230524	-25.19	190	20230726	4.74	266	-25.19	20230524	190	4.74	20230726	266	-25.19	20230524	190	4.74	20230726	0.00	N	004410	100	374 억		6666651	N	N	17	N	00	N
153	20230901	090137	57	100.00	KOSPI		음식료품	N	N	N	N		N	198	-2	5	-1.00	7674458	38584	2.54	200	200	198	260	140	200	198.90	1.78	0	-18236	204	201	200	197	196	201	197	375	60	100	140	1	1	374755559	742	99.00	2.64	12	0.01	2.00	75.00	266	20230524	-25.56	190	20230726	4.21	266	-25.56	20230524	190	4.21	20230726	266	-25.56	20230524	190	4.21	20230726	0.00	N	004410	100	374 억		6666651	N	N	17	N	00	N