KissMeData/008040/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	160228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	21	2	2.17	467000093	476444	122.52	963	990	959	1257	677	967	980.18	1.08	0	220623	1001	983	972	954	943	993	964	706	290	500	690	1	1	141144600	1395	141.14	0.60	12	0.34	7.00	1638.00	1303	20230718	-24.17	828	20230103	19.32	1303	-24.17	20230718	828	19.32	20230103	1303	-24.17	20230718	828	19.32	20230103	2.82	N	008040	500	705 억		1528589	N	N	7	N	00	N
3	20230927	150231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	21	2	2.17	431585938	440584	113.30	963	990	959	1257	677	967	979.58	1.08	0	208578	1001	983	972	954	943	993	964	706	290	500	690	1	1	141144600	1395	141.14	0.60	12	0.31	7.00	1638.00	1303	20230718	-24.17	828	20230103	19.32	1303	-24.17	20230718	828	19.32	20230103	1303	-24.17	20230718	828	19.32	20230103	2.82	N	008040	500	705 억		1528589	N	N	30	N	00	N
4	20230927	140231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	984	17	2	1.76	377796695	386040	99.27	963	990	959	1257	677	967	978.65	1.08	0	175570	1001	983	972	954	943	993	964	706	290	500	690	1	1	141144600	1389	140.57	0.60	12	0.27	7.00	1638.00	1303	20230718	-24.48	828	20230103	18.84	1303	-24.48	20230718	828	18.84	20230103	1303	-24.48	20230718	828	18.84	20230103	2.82	N	008040	500	705 억		1528589	N	N	30	N	00	N
5	20230927	130229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	13	2	1.34	347226714	354868	91.25	963	990	959	1257	677	967	978.47	1.08	0	146169	1001	983	972	954	943	993	964	706	290	500	690	1	1	141144600	1383	140.00	0.60	12	0.25	7.00	1638.00	1303	20230718	-24.79	828	20230103	18.36	1303	-24.79	20230718	828	18.36	20230103	1303	-24.79	20230718	828	18.36	20230103	2.82	N	008040	500	705 억		1528589	N	N	30	N	00	N
6	20230927	120230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	979	12	2	1.24	324277794	331477	85.24	963	990	959	1257	677	967	978.28	1.08	0	125271	1001	983	972	954	943	993	964	706	290	500	690	1	1	141144600	1382	139.86	0.60	12	0.23	7.00	1638.00	1303	20230718	-24.87	828	20230103	18.24	1303	-24.87	20230718	828	18.24	20230103	1303	-24.87	20230718	828	18.24	20230103	2.82	N	008040	500	705 억		1528589	N	N	30	N	00	N
7	20230927	110229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	986	19	2	1.96	281635868	287888	74.03	963	990	959	1257	677	967	978.28	1.08	0	99607	1001	983	972	954	943	993	964	706	290	500	690	1	1	141144600	1392	140.86	0.60	12	0.20	7.00	1638.00	1303	20230718	-24.33	828	20230103	19.08	1303	-24.33	20230718	828	19.08	20230103	1303	-24.33	20230718	828	19.08	20230103	2.82	N	008040	500	705 억		1528589	N	N	30	N	00	N
8	20230927	100228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	968	1	2	0.10	74770575	77396	19.90	963	975	959	1257	677	967	966.08	1.08	0	-16539	1001	983	972	954	943	993	964	706	290	500	690	1	1	141144600	1366	138.29	0.59	12	0.05	7.00	1638.00	1303	20230718	-25.71	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1303	-25.71	20230718	828	16.91	20230103	2.82	N	008040	500	705 억		1528589	N	N	30	N	00	N
9	20230927	090232	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	963	-4	5	-0.41	22327433	23204	5.97	963	968	960	1257	677	967	962.22	1.08	0	-8943	1001	983	972	954	943	993	964	706	290	500	690	1	1	141144600	1359	137.57	0.59	12	0.02	7.00	1638.00	1303	20230718	-26.09	828	20230103	16.30	1303	-26.09	20230718	828	16.30	20230103	1303	-26.09	20230718	828	16.30	20230103	2.82	N	008040	500	705 억		1528589	N	N	30	N	00	N
10	20230926	160228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	967	-2	5	-0.21	374998408	387958	88.51	964	990	961	1259	679	969	966.60	1.12	0	-71754	998	983	972	957	946	978	952	706	290	500	690	1	1	141144600	1365	138.14	0.59	12	0.27	7.00	1638.00	1303	20230718	-25.79	828	20230103	16.79	1303	-25.79	20230718	828	16.79	20230103	1305	-25.90	20220926	828	16.79	20230103	2.86	N	008040	500	705 억		1586488	N	N	30	N	00	N
11	20230926	150230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	962	-7	5	-0.72	328877023	340117	77.59	964	990	961	1259	679	969	966.95	1.12	0	-66480	998	983	972	957	946	978	952	706	290	500	690	1	1	141144600	1358	137.43	0.59	12	0.24	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1305	-26.28	20220926	828	16.18	20230103	2.86	N	008040	500	705 억		1586488	N	N	84	N	00	N
12	20230926	140227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	964	-5	5	-0.52	268999441	277944	63.41	964	990	961	1259	679	969	967.82	1.12	0	-68069	998	983	972	957	946	978	952	706	290	500	690	1	1	141144600	1361	137.71	0.59	12	0.20	7.00	1638.00	1303	20230718	-26.02	828	20230103	16.43	1303	-26.02	20230718	828	16.43	20230103	1305	-26.13	20220926	828	16.43	20230103	2.86	N	008040	500	705 억		1586488	N	N	84	N	00	N
13	20230926	130227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	962	-7	5	-0.72	211747127	218570	49.86	964	990	961	1259	679	969	968.78	1.12	0	-59751	998	983	972	957	946	978	952	706	290	500	690	1	1	141144600	1358	137.43	0.59	12	0.15	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1305	-26.28	20220926	828	16.18	20230103	2.86	N	008040	500	705 억		1586488	N	N	84	N	00	N
14	20230926	120229	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	962	-7	5	-0.72	196680795	202912	46.29	964	990	961	1259	679	969	969.29	1.12	0	-58071	998	983	972	957	946	978	952	706	290	500	690	1	1	141144600	1358	137.43	0.59	12	0.14	7.00	1638.00	1303	20230718	-26.17	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1305	-26.28	20220926	828	16.18	20230103	2.86	N	008040	500	705 억		1586488	N	N	84	N	00	N
15	20230926	110228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	966	-3	5	-0.31	138554224	142595	32.53	964	990	963	1259	679	969	971.66	1.12	0	-52151	998	983	972	957	946	978	952	706	290	500	690	1	1	141144600	1363	138.00	0.59	12	0.10	7.00	1638.00	1303	20230718	-25.86	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1305	-25.98	20220926	828	16.67	20230103	2.86	N	008040	500	705 억		1586488	N	N	84	N	00	N
16	20230926	100228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	965	-4	5	-0.41	112535656	115712	26.40	964	990	963	1259	679	969	972.55	1.12	0	-31080	998	983	972	957	946	978	952	706	290	500	690	1	1	141144600	1362	137.86	0.59	12	0.08	7.00	1638.00	1303	20230718	-25.94	828	20230103	16.55	1303	-25.94	20230718	828	16.55	20230103	1305	-26.05	20220926	828	16.55	20230103	2.86	N	008040	500	705 억		1586488	N	N	84	N	00	N
17	20230926	090228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	967	-2	5	-0.21	14233366	14766	3.37	964	967	963	1259	679	969	963.93	1.12	0	-2949	998	983	972	957	946	978	952	706	290	500	690	1	1	141144600	1365	138.14	0.59	12	0.01	7.00	1638.00	1303	20230718	-25.79	828	20230103	16.79	1303	-25.79	20230718	828	16.79	20230103	1305	-25.90	20220926	828	16.79	20230103	2.86	N	008040	500	705 억		1586488	N	N	84	N	00	N
18	20230925	160227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	969	-21	5	-2.12	412932190	427248	100.17	986	987	961	1287	693	990	966.49	1.20	0	-106045	1022	1006	978	962	934	1014	970	706	297	500	710	1	1	141144600	1368	138.43	0.59	12	0.30	7.00	1638.00	1305	20220926	-25.75	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1305	-25.75	20220926	828	17.03	20230103	2.91	N	008040	500	705 억		1692902	N	N	84	N	00	N
19	20230925	150228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	964	-26	5	-2.63	334862783	346374	81.21	986	987	961	1287	693	990	966.77	1.20	0	-91912	1022	1006	978	962	934	1014	970	706	297	500	710	1	1	141144600	1361	137.71	0.59	12	0.25	7.00	1638.00	1305	20220926	-26.13	828	20230103	16.43	1303	-26.02	20230718	828	16.43	20230103	1305	-26.13	20220926	828	16.43	20230103	2.91	N	008040	500	705 억		1692902	N	N	59	N	00	N
20	20230925	140226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	966	-24	5	-2.42	280023514	289537	67.88	986	987	961	1287	693	990	967.14	1.20	0	-79600	1022	1006	978	962	934	1014	970	706	297	500	710	1	1	141144600	1363	138.00	0.59	12	0.21	7.00	1638.00	1305	20220926	-25.98	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1305	-25.98	20220926	828	16.67	20230103	2.91	N	008040	500	705 억		1692902	N	N	59	N	00	N
21	20230925	130226	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	965	-25	5	-2.53	237199964	245117	57.47	986	987	961	1287	693	990	967.70	1.20	0	-71197	1022	1006	978	962	934	1014	970	706	297	500	710	1	1	141144600	1362	137.86	0.59	12	0.17	7.00	1638.00	1305	20220926	-26.05	828	20230103	16.55	1303	-25.94	20230718	828	16.55	20230103	1305	-26.05	20220926	828	16.55	20230103	2.91	N	008040	500	705 억		1692902	N	N	59	N	00	N
22	20230925	120230	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	966	-24	5	-2.42	209336119	216198	50.69	986	987	961	1287	693	990	968.26	1.20	0	-61099	1022	1006	978	962	934	1014	970	706	297	500	710	1	1	141144600	1363	138.00	0.59	12	0.15	7.00	1638.00	1305	20220926	-25.98	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1305	-25.98	20220926	828	16.67	20230103	2.91	N	008040	500	705 억		1692902	N	N	59	N	00	N
23	20230925	110227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	964	-26	5	-2.63	168685674	173974	40.79	986	987	964	1287	693	990	969.60	1.20	0	-46862	1022	1006	978	962	934	1014	970	706	297	500	710	1	1	141144600	1361	137.71	0.59	12	0.12	7.00	1638.00	1305	20220926	-26.13	828	20230103	16.43	1303	-26.02	20230718	828	16.43	20230103	1305	-26.13	20220926	828	16.43	20230103	2.91	N	008040	500	705 억		1692902	N	N	59	N	00	N
24	20230925	100228	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	973	-17	5	-1.72	132421003	136484	32.00	986	987	966	1287	693	990	970.23	1.20	0	-31544	1022	1006	978	962	934	1014	970	706	297	500	710	1	1	141144600	1373	139.00	0.59	12	0.10	7.00	1638.00	1305	20220926	-25.44	828	20230103	17.51	1303	-25.33	20230718	828	17.51	20230103	1305	-25.44	20220926	828	17.51	20230103	2.91	N	008040	500	705 억		1692902	N	N	59	N	00	N
25	20230925	090227	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	978	-12	5	-1.21	14768421	15030	3.52	986	987	977	1287	693	990	982.59	1.20	0	-9693	1022	1006	978	962	934	1014	970	706	297	500	710	1	1	141144600	1380	139.71	0.60	12	0.01	7.00	1638.00	1305	20220926	-25.06	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1305	-25.06	20220926	828	18.12	20230103	2.91	N	008040	500	705 억		1692902	N	N	59	N	00	N
26	20230922	160233	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	28	2	2.91	408165106	421432	57.66	950	994	950	1250	674	962	968.52	1.21	0	-18631	983	972	966	955	949	969	952	706	288	500	690	1	1	141144600	1397	141.43	0.60	12	0.30	7.00	1638.00	1415	20220923	-30.04	828	20230103	19.57	1303	-24.02	20230718	828	19.57	20230103	1445	-31.49	20220922	828	19.57	20230103	2.91	N	008040	500	705 억		1712583	N	N	59	N	00	N
27	20230922	150231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	968	6	2	0.62	277767390	288407	39.46	950	985	950	1250	674	962	963.11	1.21	0	-21710	983	972	966	955	949	969	952	706	288	500	690	1	1	141144600	1366	138.29	0.59	12	0.20	7.00	1638.00	1415	20220923	-31.59	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1445	-33.01	20220922	828	16.91	20230103	2.91	N	008040	500	705 억		1712583	N	N	79	N	00	N
28	20230922	140231	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	964	2	2	0.21	240792303	250037	34.21	950	985	950	1250	674	962	963.03	1.21	0	-17477	983	972	966	955	949	969	952	706	288	500	690	1	1	141144600	1361	137.71	0.59	12	0.18	7.00	1638.00	1415	20220923	-31.87	828	20230103	16.43	1303	-26.02	20230718	828	16.43	20230103	1445	-33.29	20220922	828	16.43	20230103	2.91	N	008040	500	705 억		1712583	N	N	79	N	00	N
29	20230922	130221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	969	7	2	0.73	218395910	226838	31.04	950	985	950	1250	674	962	962.78	1.21	0	-20507	983	972	966	955	949	969	952	706	288	500	690	1	1	141144600	1368	138.43	0.59	12	0.16	7.00	1638.00	1415	20220923	-31.52	828	20230103	17.03	1303	-25.63	20230718	828	17.03	20230103	1445	-32.94	20220922	828	17.03	20230103	2.91	N	008040	500	705 억		1712583	N	N	79	N	00	N
30	20230922	120221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	965	3	2	0.31	183158839	190432	26.06	950	985	950	1250	674	962	961.81	1.21	0	-18412	983	972	966	955	949	969	952	706	288	500	690	1	1	141144600	1362	137.86	0.59	12	0.13	7.00	1638.00	1415	20220923	-31.80	828	20230103	16.55	1303	-25.94	20230718	828	16.55	20230103	1445	-33.22	20220922	828	16.55	20230103	2.91	N	008040	500	705 억		1712583	N	N	79	N	00	N
31	20230922	110222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	970	8	2	0.83	171056989	177939	24.35	950	985	950	1250	674	962	961.32	1.21	0	-17171	983	972	966	955	949	969	952	706	288	500	690	1	1	141144600	1369	138.57	0.59	12	0.13	7.00	1638.00	1415	20220923	-31.45	828	20230103	17.15	1303	-25.56	20230718	828	17.15	20230103	1445	-32.87	20220922	828	17.15	20230103	2.91	N	008040	500	705 억		1712583	N	N	79	N	00	N
32	20230922	100220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	965	3	2	0.31	139649522	145475	19.90	950	985	950	1250	674	962	959.96	1.21	0	-15161	983	972	966	955	949	969	952	706	288	500	690	1	1	141144600	1362	137.86	0.59	12	0.10	7.00	1638.00	1415	20220923	-31.80	828	20230103	16.55	1303	-25.94	20230718	828	16.55	20230103	1445	-33.22	20220922	828	16.55	20230103	2.91	N	008040	500	705 억		1712583	N	N	79	N	00	N
33	20230922	090218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	974	12	2	1.25	55619229	58084	7.95	950	985	950	1250	674	962	957.57	1.21	0	-16102	983	972	966	955	949	969	952	706	288	500	690	1	1	141144600	1375	139.14	0.59	12	0.04	7.00	1638.00	1415	20220923	-31.17	828	20230103	17.63	1303	-25.25	20230718	828	17.63	20230103	1445	-32.60	20220922	828	17.63	20230103	2.91	N	008040	500	705 억		1712583	N	N	79	N	00	N
34	20230921	160221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	962	-14	5	-1.43	660241242	684318	196.70	976	977	960	1268	684	976	964.83	1.35	0	-159605	986	981	976	971	966	983	973	706	292	500	700	1	1	141144600	1358	137.43	0.59	12	0.48	7.00	1638.00	1445	20220922	-33.43	828	20230103	16.18	1303	-26.17	20230718	828	16.18	20230103	1445	-33.43	20220922	828	16.18	20230103	2.88	N	008040	500	705 억		1906396	N	N	79	N	00	N
35	20230921	150219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	960	-16	5	-1.64	588566857	609711	175.26	976	977	960	1268	684	976	965.32	1.35	0	-148754	986	981	976	971	966	983	973	706	292	500	700	1	1	141144600	1355	137.14	0.59	12	0.43	7.00	1638.00	1445	20220922	-33.56	828	20230103	15.94	1303	-26.32	20230718	828	15.94	20230103	1445	-33.56	20220922	828	15.94	20230103	2.88	N	008040	500	705 억		1906396	N	N	117	N	00	N
36	20230921	140221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	960	-16	5	-1.64	503959243	521685	149.95	976	977	960	1268	684	976	966.02	1.35	0	-134745	986	981	976	971	966	983	973	706	292	500	700	1	1	141144600	1355	137.14	0.59	12	0.37	7.00	1638.00	1445	20220922	-33.56	828	20230103	15.94	1303	-26.32	20230718	828	15.94	20230103	1445	-33.56	20220922	828	15.94	20230103	2.88	N	008040	500	705 억		1906396	N	N	117	N	00	N
37	20230921	130215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	963	-13	5	-1.33	391469008	404622	116.31	976	977	963	1268	684	976	967.49	1.35	0	-118760	986	981	976	971	966	983	973	706	292	500	700	1	1	141144600	1359	137.57	0.59	12	0.29	7.00	1638.00	1445	20220922	-33.36	828	20230103	16.30	1303	-26.09	20230718	828	16.30	20230103	1445	-33.36	20220922	828	16.30	20230103	2.88	N	008040	500	705 억		1906396	N	N	117	N	00	N
38	20230921	120215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	966	-10	5	-1.02	289564562	298984	85.94	976	977	965	1268	684	976	968.50	1.35	0	-92685	986	981	976	971	966	983	973	706	292	500	700	1	1	141144600	1363	138.00	0.59	12	0.21	7.00	1638.00	1445	20220922	-33.15	828	20230103	16.67	1303	-25.86	20230718	828	16.67	20230103	1445	-33.15	20220922	828	16.67	20230103	2.88	N	008040	500	705 억		1906396	N	N	117	N	00	N
39	20230921	110221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	968	-8	5	-0.82	261933673	270400	77.72	976	977	965	1268	684	976	968.69	1.35	0	-72720	986	981	976	971	966	983	973	706	292	500	700	1	1	141144600	1366	138.29	0.59	12	0.19	7.00	1638.00	1445	20220922	-33.01	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1445	-33.01	20220922	828	16.91	20230103	2.88	N	008040	500	705 억		1906396	N	N	117	N	00	N
40	20230921	100217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	968	-8	5	-0.82	173796054	179260	51.53	976	977	965	1268	684	976	969.52	1.35	0	-47520	986	981	976	971	966	983	973	706	292	500	700	1	1	141144600	1366	138.29	0.59	12	0.13	7.00	1638.00	1445	20220922	-33.01	828	20230103	16.91	1303	-25.71	20230718	828	16.91	20230103	1445	-33.01	20220922	828	16.91	20230103	2.88	N	008040	500	705 억		1906396	N	N	117	N	00	N
41	20230921	090221	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	973	-3	5	-0.31	1019249	1046	0.30	976	976	973	1268	684	976	974.43	1.35	0	-741	986	981	976	971	966	983	973	706	292	500	700	1	1	141144600	1373	139.00	0.59	12	0.00	7.00	1638.00	1445	20220922	-32.66	828	20230103	17.51	1303	-25.33	20230718	828	17.51	20230103	1445	-32.66	20220922	828	17.51	20230103	2.88	N	008040	500	705 억		1906396	N	N	117	N	00	N
42	20230920	160222	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	976	-4	5	-0.41	336713863	345520	55.19	974	981	971	1274	686	980	974.50	1.40	0	-53387	1001	990	983	972	965	987	969	706	294	500	700	1	1	141144600	1378	139.43	0.60	12	0.24	7.00	1638.00	1445	20220922	-32.46	828	20230103	17.87	1303	-25.10	20230718	828	17.87	20230103	1445	-32.46	20220922	828	17.87	20230103	2.81	N	008040	500	705 억		1971827	N	N	117	N	00	N
43	20230920	150216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	977	-3	5	-0.31	309925497	318048	50.81	974	981	971	1274	686	980	974.45	1.40	0	-51759	1001	990	983	972	965	987	969	706	294	500	700	1	1	141144600	1379	139.57	0.60	12	0.23	7.00	1638.00	1445	20220922	-32.39	828	20230103	18.00	1303	-25.02	20230718	828	18.00	20230103	1445	-32.39	20220922	828	18.00	20230103	2.81	N	008040	500	705 억		1971827	N	N	62	N	00	N
44	20230920	140218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	976	-4	5	-0.41	263662243	270572	43.22	974	981	971	1274	686	980	974.45	1.40	0	-52456	1001	990	983	972	965	987	969	706	294	500	700	1	1	141144600	1378	139.43	0.60	12	0.19	7.00	1638.00	1445	20220922	-32.46	828	20230103	17.87	1303	-25.10	20230718	828	17.87	20230103	1445	-32.46	20220922	828	17.87	20230103	2.81	N	008040	500	705 억		1971827	N	N	62	N	00	N
45	20230920	130218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	977	-3	5	-0.31	224304641	230179	36.77	974	981	971	1274	686	980	974.46	1.40	0	-53196	1001	990	983	972	965	987	969	706	294	500	700	1	1	141144600	1379	139.57	0.60	12	0.16	7.00	1638.00	1445	20220922	-32.39	828	20230103	18.00	1303	-25.02	20230718	828	18.00	20230103	1445	-32.39	20220922	828	18.00	20230103	2.81	N	008040	500	705 억		1971827	N	N	62	N	00	N
46	20230920	120215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	976	-4	5	-0.41	200478052	205770	32.87	974	981	971	1274	686	980	974.27	1.40	0	-46431	1001	990	983	972	965	987	969	706	294	500	700	1	1	141144600	1378	139.43	0.60	12	0.15	7.00	1638.00	1445	20220922	-32.46	828	20230103	17.87	1303	-25.10	20230718	828	17.87	20230103	1445	-32.46	20220922	828	17.87	20230103	2.81	N	008040	500	705 억		1971827	N	N	62	N	00	N
47	20230920	110217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	972	-8	5	-0.82	153509686	157504	25.16	974	981	971	1274	686	980	974.62	1.40	0	-39240	1001	990	983	972	965	987	969	706	294	500	700	1	1	141144600	1372	138.86	0.59	12	0.11	7.00	1638.00	1445	20220922	-32.73	828	20230103	17.39	1303	-25.40	20230718	828	17.39	20230103	1445	-32.73	20220922	828	17.39	20230103	2.81	N	008040	500	705 억		1971827	N	N	62	N	00	N
48	20230920	100215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	977	-3	5	-0.31	85315539	87454	13.97	974	981	973	1274	686	980	975.52	1.40	0	-14202	1001	990	983	972	965	987	969	706	294	500	700	1	1	141144600	1379	139.57	0.60	12	0.06	7.00	1638.00	1445	20220922	-32.39	828	20230103	18.00	1303	-25.02	20230718	828	18.00	20230103	1445	-32.39	20220922	828	18.00	20230103	2.81	N	008040	500	705 억		1971827	N	N	62	N	00	N
49	20230920	090216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	976	-4	5	-0.41	8650973	8878	1.42	974	980	974	1274	686	980	974.02	1.40	0	-433	1001	990	983	972	965	987	969	706	294	500	700	1	1	141144600	1378	139.43	0.60	12	0.01	7.00	1638.00	1445	20220922	-32.46	828	20230103	17.87	1303	-25.10	20230718	828	17.87	20230103	1445	-32.46	20220922	828	17.87	20230103	2.81	N	008040	500	705 억		1971827	N	N	62	N	00	N
50	20230919	160215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	980	-12	5	-1.21	606673011	617432	82.75	992	994	976	1289	695	992	982.58	1.54	0	-192096	1005	998	993	986	981	996	984	706	297	500	710	1	1	141144600	1383	140.00	0.60	12	0.44	7.00	1638.00	1445	20220922	-32.18	828	20230103	18.36	1303	-24.79	20230718	828	18.36	20230103	1445	-32.18	20220922	828	18.36	20230103	2.64	N	008040	500	705 억		2176210	N	N	62	N	00	N
51	20230919	150216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	978	-14	5	-1.41	548802885	558321	74.83	992	994	976	1289	695	992	982.95	1.54	0	-182534	1005	998	993	986	981	996	984	706	297	500	710	1	1	141144600	1380	139.71	0.60	12	0.40	7.00	1638.00	1445	20220922	-32.32	828	20230103	18.12	1303	-24.94	20230718	828	18.12	20230103	1445	-32.32	20220922	828	18.12	20230103	2.64	N	008040	500	705 억		2176210	N	N	80	N	00	N
52	20230919	140213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	982	-10	5	-1.01	434080685	441172	59.13	992	994	980	1289	695	992	983.93	1.54	0	-160868	1005	998	993	986	981	996	984	706	297	500	710	1	1	141144600	1386	140.29	0.60	12	0.31	7.00	1638.00	1445	20220922	-32.04	828	20230103	18.60	1303	-24.64	20230718	828	18.60	20230103	1445	-32.04	20220922	828	18.60	20230103	2.64	N	008040	500	705 억		2176210	N	N	80	N	00	N
53	20230919	130213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	981	-11	5	-1.11	328033678	333082	44.64	992	994	981	1289	695	992	984.84	1.54	0	-116717	1005	998	993	986	981	996	984	706	297	500	710	1	1	141144600	1385	140.14	0.60	12	0.24	7.00	1638.00	1445	20220922	-32.11	828	20230103	18.48	1303	-24.71	20230718	828	18.48	20230103	1445	-32.11	20220922	828	18.48	20230103	2.64	N	008040	500	705 억		2176210	N	N	80	N	00	N
54	20230919	120218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	982	-10	5	-1.01	261469992	265308	35.56	992	994	981	1289	695	992	985.53	1.54	0	-96447	1005	998	993	986	981	996	984	706	297	500	710	1	1	141144600	1386	140.29	0.60	12	0.19	7.00	1638.00	1445	20220922	-32.04	828	20230103	18.60	1303	-24.64	20230718	828	18.60	20230103	1445	-32.04	20220922	828	18.60	20230103	2.64	N	008040	500	705 억		2176210	N	N	80	N	00	N
55	20230919	110219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	985	-7	5	-0.71	128762994	130326	17.47	992	994	984	1289	695	992	988.01	1.54	0	-50316	1005	998	993	986	981	996	984	706	297	500	710	1	1	141144600	1390	140.71	0.60	12	0.09	7.00	1638.00	1445	20220922	-31.83	828	20230103	18.96	1303	-24.41	20230718	828	18.96	20230103	1445	-31.83	20220922	828	18.96	20230103	2.64	N	008040	500	705 억		2176210	N	N	80	N	00	N
56	20230919	100216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	988	-4	5	-0.40	94952444	96020	12.87	992	994	985	1289	695	992	988.88	1.54	0	-41061	1005	998	993	986	981	996	984	706	297	500	710	1	1	141144600	1395	141.14	0.60	12	0.07	7.00	1638.00	1445	20220922	-31.63	828	20230103	19.32	1303	-24.17	20230718	828	19.32	20230103	1445	-31.63	20220922	828	19.32	20230103	2.64	N	008040	500	705 억		2176210	N	N	80	N	00	N
57	20230919	090217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	991	-1	5	-0.10	4044284	4078	0.55	992	992	991	1289	695	992	991.73	1.54	0	-1389	1005	998	993	986	981	996	984	706	297	500	710	1	1	141144600	1399	141.57	0.61	12	0.00	7.00	1638.00	1445	20220922	-31.42	828	20230103	19.69	1303	-23.94	20230718	828	19.69	20230103	1445	-31.42	20220922	828	19.69	20230103	2.64	N	008040	500	705 억		2176210	N	N	80	N	00	N
58	20230918	160219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	992	-6	5	-0.60	733854559	739699	33.27	998	1000	988	1297	699	998	992.10	1.65	0	-117768	1028	1012	1000	984	972	1007	979	706	299	500	710	1	1	141144600	1400	141.71	0.61	12	0.52	7.00	1638.00	1445	20220922	-31.35	828	20230103	19.81	1303	-23.87	20230718	828	19.81	20230103	1445	-31.35	20220922	828	19.81	20230103	2.62	N	008040	500	705 억		2323313	N	N	80	N	00	N
59	20230918	150214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	-8	5	-0.80	700240629	705788	31.74	998	1000	988	1297	699	998	992.14	1.65	0	-116619	1028	1012	1000	984	972	1007	979	706	299	500	710	1	1	141144600	1397	141.43	0.60	12	0.50	7.00	1638.00	1445	20220922	-31.49	828	20230103	19.57	1303	-24.02	20230718	828	19.57	20230103	1445	-31.49	20220922	828	19.57	20230103	2.62	N	008040	500	705 억		2323313	N	N	696	N	00	N
60	20230918	140220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	990	-8	5	-0.80	565759029	570055	25.64	998	1000	988	1297	699	998	992.46	1.65	0	-74528	1028	1012	1000	984	972	1007	979	706	299	500	710	1	1	141144600	1397	141.43	0.60	12	0.40	7.00	1638.00	1445	20220922	-31.49	828	20230103	19.57	1303	-24.02	20230718	828	19.57	20230103	1445	-31.49	20220922	828	19.57	20230103	2.62	N	008040	500	705 억		2323313	N	N	696	N	00	N
61	20230918	130219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	-5	5	-0.50	465755886	469002	21.09	998	1000	989	1297	699	998	993.08	1.65	0	-39340	1028	1012	1000	984	972	1007	979	706	299	500	710	1	1	141144600	1402	141.86	0.61	12	0.33	7.00	1638.00	1445	20220922	-31.28	828	20230103	19.93	1303	-23.79	20230718	828	19.93	20230103	1445	-31.28	20220922	828	19.93	20230103	2.62	N	008040	500	705 억		2323313	N	N	696	N	00	N
62	20230918	120217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	992	-6	5	-0.60	309927981	311768	14.02	998	1000	991	1297	699	998	994.10	1.65	0	-25354	1028	1012	1000	984	972	1007	979	706	299	500	710	1	1	141144600	1400	141.71	0.61	12	0.22	7.00	1638.00	1445	20220922	-31.35	828	20230103	19.81	1303	-23.87	20230718	828	19.81	20230103	1445	-31.35	20220922	828	19.81	20230103	2.62	N	008040	500	705 억		2323313	N	N	696	N	00	N
63	20230918	110217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	993	-5	5	-0.50	205274766	206304	9.28	998	1000	991	1297	699	998	995.01	1.65	0	-25418	1028	1012	1000	984	972	1007	979	706	299	500	710	1	1	141144600	1402	141.86	0.61	12	0.15	7.00	1638.00	1445	20220922	-31.28	828	20230103	19.93	1303	-23.79	20230718	828	19.93	20230103	1445	-31.28	20220922	828	19.93	20230103	2.62	N	008040	500	705 억		2323313	N	N	696	N	00	N
64	20230918	100215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	998	0	3	0.00	121985451	122684	5.52	998	999	991	1297	699	998	994.31	1.65	0	-9214	1028	1012	1000	984	972	1007	979	706	299	500	710	1	1	141144600	1409	142.57	0.61	12	0.09	7.00	1638.00	1445	20220922	-30.93	828	20230103	20.53	1303	-23.41	20230718	828	20.53	20230103	1445	-30.93	20220922	828	20.53	20230103	2.62	N	008040	500	705 억		2323313	N	N	696	N	00	N
65	20230918	090214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	992	-6	5	-0.60	12835400	12908	0.58	998	998	991	1297	699	998	994.38	1.65	0	-5751	1028	1012	1000	984	972	1007	979	706	299	500	710	1	1	141144600	1400	141.71	0.61	12	0.01	7.00	1638.00	1445	20220922	-31.35	828	20230103	19.81	1303	-23.87	20230718	828	19.81	20230103	1445	-31.35	20220922	828	19.81	20230103	2.62	N	008040	500	705 억		2323313	N	N	696	N	00	N
66	20230915	160215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	998	-17	5	-1.67	2216224967	2221637	605.81	1015	1016	988	1319	711	1015	997.56	1.69	0	-72127	1047	1030	1018	1001	989	1025	996	706	304	500	730	1	1	141144600	1409	142.57	0.61	12	1.57	7.00	1638.00	1445	20220922	-30.93	828	20230103	20.53	1303	-23.41	20230718	828	20.53	20230103	1445	-30.93	20220922	828	20.53	20230103	2.68	N	008040	500	705 억		2382557	N	N	696	N	00	N
67	20230915	150217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	998	-17	5	-1.67	2151724021	2157021	588.19	1015	1016	988	1319	711	1015	997.54	1.69	0	-56986	1047	1030	1018	1001	989	1025	996	706	304	500	730	1	1	141144600	1409	142.57	0.61	12	1.53	7.00	1638.00	1445	20220922	-30.93	828	20230103	20.53	1303	-23.41	20230718	828	20.53	20230103	1445	-30.93	20220922	828	20.53	20230103	2.68	N	008040	500	705 억		2382557	N	N	377	N	00	N
68	20230915	140215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	998	-17	5	-1.67	2074866983	2080097	567.22	1015	1016	988	1319	711	1015	997.49	1.69	0	-32224	1047	1030	1018	1001	989	1025	996	706	304	500	730	1	1	141144600	1409	142.57	0.61	12	1.47	7.00	1638.00	1445	20220922	-30.93	828	20230103	20.53	1303	-23.41	20230718	828	20.53	20230103	1445	-30.93	20220922	828	20.53	20230103	2.68	N	008040	500	705 억		2382557	N	N	377	N	00	N
69	20230915	130211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	997	-18	5	-1.77	2033320127	2038413	555.85	1015	1016	988	1319	711	1015	997.50	1.69	0	-31123	1047	1030	1018	1001	989	1025	996	706	304	500	730	1	1	141144600	1407	142.43	0.61	12	1.44	7.00	1638.00	1445	20220922	-31.00	828	20230103	20.41	1303	-23.48	20230718	828	20.41	20230103	1445	-31.00	20220922	828	20.41	20230103	2.68	N	008040	500	705 억		2382557	N	N	377	N	00	N
70	20230915	120216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	992	-23	5	-2.27	1765064296	1768356	482.21	1015	1016	988	1319	711	1015	998.14	1.69	0	19044	1047	1030	1018	1001	989	1025	996	706	304	500	730	1	1	141144600	1400	141.71	0.61	12	1.25	7.00	1638.00	1445	20220922	-31.35	828	20230103	19.81	1303	-23.87	20230718	828	19.81	20230103	1445	-31.35	20220922	828	19.81	20230103	2.68	N	008040	500	705 억		2382557	N	N	377	N	00	N
71	20230915	110217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	994	-21	5	-2.07	1375655667	1375143	374.99	1015	1016	988	1319	711	1015	1000.37	1.69	0	42338	1047	1030	1018	1001	989	1025	996	706	304	500	730	1	1	141144600	1403	142.00	0.61	12	0.97	7.00	1638.00	1445	20220922	-31.21	828	20230103	20.05	1303	-23.71	20230718	828	20.05	20230103	1445	-31.21	20220922	828	20.05	20230103	2.68	N	008040	500	705 억		2382557	N	N	377	N	00	N
72	20230915	100218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1000	-15	5	-1.48	722544416	718523	195.93	1015	1016	997	1319	711	1015	1005.60	1.69	0	76778	1047	1030	1018	1001	989	1025	996	706	304	500	730	1	1	141144600	1411	142.86	0.61	12	0.51	7.00	1638.00	1445	20220922	-30.80	828	20230103	20.77	1303	-23.25	20230718	828	20.77	20230103	1445	-30.80	20220922	828	20.77	20230103	2.68	N	008040	500	705 억		2382557	N	N	377	N	00	N
73	20230915	090217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1010	-5	5	-0.49	19663095	19456	5.31	1015	1015	1010	1319	711	1015	1010.64	1.69	0	-342	1047	1030	1018	1001	989	1025	996	706	304	500	730	1	1	141144600	1426	144.29	0.62	12	0.01	7.00	1638.00	1445	20220922	-30.10	828	20230103	21.98	1303	-22.49	20230718	828	21.98	20230103	1445	-30.10	20220922	828	21.98	20230103	2.68	N	008040	500	705 억		2382557	N	N	377	N	00	N
74	20230914	160216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1015	-6	5	-0.59	366285734	362141	38.42	1020	1035	1006	1327	715	1021	1011.44	2.24	0	-73137	1073	1046	1025	998	977	1060	1012	706	306	500	730	1	1	141144600	1433	145.00	0.62	12	0.26	7.00	1638.00	1445	20220922	-29.76	828	20230103	22.58	1303	-22.10	20230718	828	22.58	20230103	1445	-29.76	20220922	828	22.58	20230103	2.69	N	008040	500	705 억		3155347	N	N	377	N	00	N
75	20230914	150213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1011	-10	5	-0.98	325124844	321466	34.11	1020	1035	1006	1327	715	1021	1011.38	2.24	0	-68113	1073	1046	1025	998	977	1060	1012	706	306	500	730	1	1	141144600	1427	144.43	0.62	12	0.23	7.00	1638.00	1445	20220922	-30.03	828	20230103	22.10	1303	-22.41	20230718	828	22.10	20230103	1445	-30.03	20220922	828	22.10	20230103	2.69	N	008040	500	705 억		3155347	N	N	25	N	00	N
76	20230914	140211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1010	-11	5	-1.08	274852070	271673	28.83	1020	1035	1006	1327	715	1021	1011.70	2.24	0	-65882	1073	1046	1025	998	977	1060	1012	706	306	500	730	1	1	141144600	1426	144.29	0.62	12	0.19	7.00	1638.00	1445	20220922	-30.10	828	20230103	21.98	1303	-22.49	20230718	828	21.98	20230103	1445	-30.10	20220922	828	21.98	20230103	2.69	N	008040	500	705 억		3155347	N	N	25	N	00	N
77	20230914	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1011	-10	5	-0.98	234477256	231739	24.59	1020	1035	1006	1327	715	1021	1011.82	2.24	0	-44893	1073	1046	1025	998	977	1060	1012	706	306	500	730	1	1	141144600	1427	144.43	0.62	12	0.16	7.00	1638.00	1445	20220922	-30.03	828	20230103	22.10	1303	-22.41	20230718	828	22.10	20230103	1445	-30.03	20220922	828	22.10	20230103	2.69	N	008040	500	705 억		3155347	N	N	25	N	00	N
78	20230914	120215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1009	-12	5	-1.18	215130626	212606	22.56	1020	1035	1006	1327	715	1021	1011.87	2.24	0	-32657	1073	1046	1025	998	977	1060	1012	706	306	500	730	1	1	141144600	1424	144.14	0.62	12	0.15	7.00	1638.00	1445	20220922	-30.17	828	20230103	21.86	1303	-22.56	20230718	828	21.86	20230103	1445	-30.17	20220922	828	21.86	20230103	2.69	N	008040	500	705 억		3155347	N	N	25	N	00	N
79	20230914	110214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1007	-14	5	-1.37	176487461	174288	18.49	1020	1035	1006	1327	715	1021	1012.62	2.24	0	-24420	1073	1046	1025	998	977	1060	1012	706	306	500	730	1	1	141144600	1421	143.86	0.61	12	0.12	7.00	1638.00	1445	20220922	-30.31	828	20230103	21.62	1303	-22.72	20230718	828	21.62	20230103	1445	-30.31	20220922	828	21.62	20230103	2.69	N	008040	500	705 억		3155347	N	N	25	N	00	N
80	20230914	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1015	-6	5	-0.59	57876358	56883	6.04	1020	1035	1010	1327	715	1021	1017.46	2.24	0	-4171	1073	1046	1025	998	977	1060	1012	706	306	500	730	1	1	141144600	1433	145.00	0.62	12	0.04	7.00	1638.00	1445	20220922	-29.76	828	20230103	22.58	1303	-22.10	20230718	828	22.58	20230103	1445	-29.76	20220922	828	22.58	20230103	2.69	N	008040	500	705 억		3155347	N	N	25	N	00	N
81	20230914	090213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1019	-2	5	-0.20	12263653	12109	1.28	1020	1020	1010	1327	715	1021	1012.77	2.24	0	-787	1073	1046	1025	998	977	1060	1012	706	306	500	730	1	1	141144600	1438	145.57	0.62	12	0.01	7.00	1638.00	1445	20220922	-29.48	828	20230103	23.07	1303	-21.80	20230718	828	23.07	20230103	1445	-29.48	20220922	828	23.07	20230103	2.69	N	008040	500	705 억		3155347	N	N	25	N	00	N
82	20230913	160215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1021	6	2	0.59	954378505	937078	96.84	1012	1052	1004	1319	711	1015	1018.46	2.17	0	82090	1039	1027	1016	1004	993	1021	998	706	304	500	730	1	1	141144600	1441	145.86	0.62	12	0.66	7.00	1638.00	1445	20220922	-29.34	828	20230103	23.31	1303	-21.64	20230718	828	23.31	20230103	1445	-29.34	20220922	828	23.31	20230103	2.71	N	008040	500	705 억		3068377	N	N	25	N	00	N
83	20230913	150211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1016	1	2	0.10	895182246	878858	90.82	1012	1052	1004	1319	711	1015	1018.57	2.17	0	70584	1039	1027	1016	1004	993	1021	998	706	304	500	730	1	1	141144600	1434	145.14	0.62	12	0.62	7.00	1638.00	1445	20220922	-29.69	828	20230103	22.71	1303	-22.03	20230718	828	22.71	20230103	1445	-29.69	20220922	828	22.71	20230103	2.71	N	008040	500	705 억		3068377	N	N	33	N	00	N
84	20230913	140214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1023	8	2	0.79	849474518	833965	86.18	1012	1052	1004	1319	711	1015	1018.60	2.17	0	41641	1039	1027	1016	1004	993	1021	998	706	304	500	730	1	1	141144600	1444	146.14	0.62	12	0.59	7.00	1638.00	1445	20220922	-29.20	828	20230103	23.55	1303	-21.49	20230718	828	23.55	20230103	1445	-29.20	20220922	828	23.55	20230103	2.71	N	008040	500	705 억		3068377	N	N	33	N	00	N
85	20230913	130209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1020	5	2	0.49	790653883	776146	80.21	1012	1052	1004	1319	711	1015	1018.69	2.17	0	15907	1039	1027	1016	1004	993	1021	998	706	304	500	730	1	1	141144600	1440	145.71	0.62	12	0.55	7.00	1638.00	1445	20220922	-29.41	828	20230103	23.19	1303	-21.72	20230718	828	23.19	20230103	1445	-29.41	20220922	828	23.19	20230103	2.71	N	008040	500	705 억		3068377	N	N	33	N	00	N
86	20230913	120215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1014	-1	5	-0.10	287639439	285001	29.45	1012	1020	1004	1319	711	1015	1009.26	2.17	0	13897	1039	1027	1016	1004	993	1021	998	706	304	500	730	1	1	141144600	1431	144.86	0.62	12	0.20	7.00	1638.00	1445	20220922	-29.83	828	20230103	22.46	1303	-22.18	20230718	828	22.46	20230103	1445	-29.83	20220922	828	22.46	20230103	2.71	N	008040	500	705 억		3068377	N	N	33	N	00	N
87	20230913	110213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1008	-7	5	-0.69	176093084	174275	18.01	1012	1020	1005	1319	711	1015	1010.43	2.17	0	2790	1039	1027	1016	1004	993	1021	998	706	304	500	730	1	1	141144600	1423	144.00	0.62	12	0.12	7.00	1638.00	1445	20220922	-30.24	828	20230103	21.74	1303	-22.64	20230718	828	21.74	20230103	1445	-30.24	20220922	828	21.74	20230103	2.71	N	008040	500	705 억		3068377	N	N	33	N	00	N
88	20230913	100211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1014	-1	5	-0.10	62773148	61968	6.40	1012	1020	1008	1319	711	1015	1012.99	2.17	0	19900	1039	1027	1016	1004	993	1021	998	706	304	500	730	1	1	141144600	1431	144.86	0.62	12	0.04	7.00	1638.00	1445	20220922	-29.83	828	20230103	22.46	1303	-22.18	20230718	828	22.46	20230103	1445	-29.83	20220922	828	22.46	20230103	2.71	N	008040	500	705 억		3068377	N	N	33	N	00	N
89	20230913	090211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1013	-2	5	-0.20	15179217	15029	1.55	1012	1013	1008	1319	711	1015	1010.00	2.17	0	-1164	1039	1027	1016	1004	993	1021	998	706	304	500	730	1	1	141144600	1430	144.71	0.62	12	0.01	7.00	1638.00	1445	20220922	-29.90	828	20230103	22.34	1303	-22.26	20230718	828	22.34	20230103	1445	-29.90	20220922	828	22.34	20230103	2.71	N	008040	500	705 억		3068377	N	N	33	N	00	N
90	20230912	160210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1015	-12	5	-1.17	981878888	965910	161.55	1020	1028	1005	1335	719	1027	1016.53	2.22	0	-73402	1041	1033	1022	1014	1003	1028	1009	706	308	500	730	1	1	141144600	1433	145.00	0.62	12	0.68	7.00	1638.00	1445	20220922	-29.76	828	20230103	22.58	1303	-22.10	20230718	828	22.58	20230103	1445	-29.76	20220922	828	22.58	20230103	2.69	N	008040	500	705 억		3136522	N	N	33	N	00	N
91	20230912	150212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1011	-16	5	-1.56	893397256	878498	146.93	1020	1028	1005	1335	719	1027	1016.96	2.22	0	-56003	1041	1033	1022	1014	1003	1028	1009	706	308	500	730	1	1	141144600	1427	144.43	0.62	12	0.62	7.00	1638.00	1445	20220922	-30.03	828	20230103	22.10	1303	-22.41	20230718	828	22.10	20230103	1445	-30.03	20220922	828	22.10	20230103	2.69	N	008040	500	705 억		3136522	N	N	41	N	00	N
92	20230912	140211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1005	-22	5	-2.14	702126188	689268	115.28	1020	1028	1005	1335	719	1027	1018.65	2.22	0	-21562	1041	1033	1022	1014	1003	1028	1009	706	308	500	730	1	1	141144600	1419	143.57	0.61	12	0.49	7.00	1638.00	1445	20220922	-30.45	828	20230103	21.38	1303	-22.87	20230718	828	21.38	20230103	1445	-30.45	20220922	828	21.38	20230103	2.69	N	008040	500	705 억		3136522	N	N	41	N	00	N
93	20230912	130211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1017	-10	5	-0.97	512944242	502424	84.03	1020	1028	1015	1335	719	1027	1020.94	2.22	0	91132	1041	1033	1022	1014	1003	1028	1009	706	308	500	730	1	1	141144600	1435	145.29	0.62	12	0.36	7.00	1638.00	1445	20220922	-29.62	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1445	-29.62	20220922	828	22.83	20230103	2.69	N	008040	500	705 억		3136522	N	N	41	N	00	N
94	20230912	120207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1019	-8	5	-0.78	456883610	447317	74.81	1020	1028	1015	1335	719	1027	1021.39	2.22	0	120773	1041	1033	1022	1014	1003	1028	1009	706	308	500	730	1	1	141144600	1438	145.57	0.62	12	0.32	7.00	1638.00	1445	20220922	-29.48	828	20230103	23.07	1303	-21.80	20230718	828	23.07	20230103	1445	-29.48	20220922	828	23.07	20230103	2.69	N	008040	500	705 억		3136522	N	N	41	N	00	N
95	20230912	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1020	-7	5	-0.68	406682758	398112	66.58	1020	1028	1015	1335	719	1027	1021.53	2.22	0	131058	1041	1033	1022	1014	1003	1028	1009	706	308	500	730	1	1	141144600	1440	145.71	0.62	12	0.28	7.00	1638.00	1445	20220922	-29.41	828	20230103	23.19	1303	-21.72	20230718	828	23.19	20230103	1445	-29.41	20220922	828	23.19	20230103	2.69	N	008040	500	705 억		3136522	N	N	41	N	00	N
96	20230912	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1018	-9	5	-0.88	345828113	338471	56.61	1020	1028	1015	1335	719	1027	1021.74	2.22	0	158013	1041	1033	1022	1014	1003	1028	1009	706	308	500	730	1	1	141144600	1437	145.43	0.62	12	0.24	7.00	1638.00	1445	20220922	-29.55	828	20230103	22.95	1303	-21.87	20230718	828	22.95	20230103	1445	-29.55	20220922	828	22.95	20230103	2.69	N	008040	500	705 억		3136522	N	N	41	N	00	N
97	20230912	090212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1020	-7	5	-0.68	15211260	14913	2.49	1020	1020	1020	1335	719	1027	1020.00	2.22	0	-584	1041	1033	1022	1014	1003	1028	1009	706	308	500	730	1	1	141144600	1440	145.71	0.62	12	0.01	7.00	1638.00	1445	20220922	-29.41	828	20230103	23.19	1303	-21.72	20230718	828	23.19	20230103	1445	-29.41	20220922	828	23.19	20230103	2.69	N	008040	500	705 억		3136522	N	N	41	N	00	N
98	20230911	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1027	0	3	0.00	607370567	595685	70.15	1028	1030	1011	1335	719	1027	1019.61	2.22	0	-20686	1073	1050	1036	1013	999	1043	1006	706	308	500	730	1	1	141144600	1450	146.71	0.63	12	0.42	7.00	1638.00	1445	20220922	-28.93	828	20230103	24.03	1303	-21.18	20230718	828	24.03	20230103	1445	-28.93	20220922	828	24.03	20230103	2.69	N	008040	500	705 억		3140330	N	N	41	N	00	N
99	20230911	150211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1020	-7	5	-0.68	577955401	566970	66.77	1028	1030	1011	1335	719	1027	1019.38	2.22	0	-20399	1073	1050	1036	1013	999	1043	1006	706	308	500	730	1	1	141144600	1440	145.71	0.62	12	0.40	7.00	1638.00	1445	20220922	-29.41	828	20230103	23.19	1303	-21.72	20230718	828	23.19	20230103	1445	-29.41	20220922	828	23.19	20230103	2.69	N	008040	500	705 억		3140330	N	N	8	N	00	N
100	20230911	140211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1025	-2	5	-0.19	536061786	525982	61.94	1028	1030	1011	1335	719	1027	1019.16	2.22	0	-20541	1073	1050	1036	1013	999	1043	1006	706	308	500	730	1	1	141144600	1447	146.43	0.63	12	0.37	7.00	1638.00	1445	20220922	-29.07	828	20230103	23.79	1303	-21.34	20230718	828	23.79	20230103	1445	-29.07	20220922	828	23.79	20230103	2.69	N	008040	500	705 억		3140330	N	N	8	N	00	N
101	20230911	130211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1018	-9	5	-0.88	448612527	440391	51.86	1028	1030	1011	1335	719	1027	1018.67	2.22	0	-14246	1073	1050	1036	1013	999	1043	1006	706	308	500	730	1	1	141144600	1437	145.43	0.62	12	0.31	7.00	1638.00	1445	20220922	-29.55	828	20230103	22.95	1303	-21.87	20230718	828	22.95	20230103	1445	-29.55	20220922	828	22.95	20230103	2.69	N	008040	500	705 억		3140330	N	N	8	N	00	N
102	20230911	120214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1020	-7	5	-0.68	328643806	323125	38.05	1028	1030	1011	1335	719	1027	1017.08	2.22	0	-18706	1073	1050	1036	1013	999	1043	1006	706	308	500	730	1	1	141144600	1440	145.71	0.62	12	0.23	7.00	1638.00	1445	20220922	-29.41	828	20230103	23.19	1303	-21.72	20230718	828	23.19	20230103	1445	-29.41	20220922	828	23.19	20230103	2.69	N	008040	500	705 억		3140330	N	N	8	N	00	N
103	20230911	110209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1013	-14	5	-1.36	287879225	282984	33.33	1028	1030	1011	1335	719	1027	1017.30	2.22	0	-9448	1073	1050	1036	1013	999	1043	1006	706	308	500	730	1	1	141144600	1430	144.71	0.62	12	0.20	7.00	1638.00	1445	20220922	-29.90	828	20230103	22.34	1303	-22.26	20230718	828	22.34	20230103	1445	-29.90	20220922	828	22.34	20230103	2.69	N	008040	500	705 억		3140330	N	N	8	N	00	N
104	20230911	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1017	-10	5	-0.97	210999464	207237	24.41	1028	1030	1011	1335	719	1027	1018.16	2.22	0	-12736	1073	1050	1036	1013	999	1043	1006	706	308	500	730	1	1	141144600	1435	145.29	0.62	12	0.15	7.00	1638.00	1445	20220922	-29.62	828	20230103	22.83	1303	-21.95	20230718	828	22.83	20230103	1445	-29.62	20220922	828	22.83	20230103	2.69	N	008040	500	705 억		3140330	N	N	8	N	00	N
105	20230911	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1021	-6	5	-0.58	21826024	21272	2.51	1028	1029	1021	1335	719	1027	1026.04	2.22	0	-12534	1073	1050	1036	1013	999	1043	1006	706	308	500	730	1	1	141144600	1441	145.86	0.62	12	0.02	7.00	1638.00	1445	20220922	-29.34	828	20230103	23.31	1303	-21.64	20230718	828	23.31	20230103	1445	-29.34	20220922	828	23.31	20230103	2.69	N	008040	500	705 억		3140330	N	N	8	N	00	N
106	20230908	160210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1027	2	2	0.20	875687345	844700	103.27	1041	1059	1022	1332	718	1025	1037.07	2.27	0	-60476	1047	1035	1027	1015	1007	1032	1012	706	307	500	730	1	1	141144600	1450	146.71	0.63	12	0.60	7.00	1638.00	1445	20220922	-28.93	828	20230103	24.03	1303	-21.18	20230718	828	24.03	20230103	1445	-28.93	20220922	828	24.03	20230103	2.70	N	008040	500	705 억		3209870	N	N	8	N	00	N
107	20230908	150210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1027	2	2	0.20	767984161	739812	90.45	1041	1059	1022	1332	718	1025	1038.08	2.27	0	-61428	1047	1035	1027	1015	1007	1032	1012	706	307	500	730	1	1	141144600	1450	146.71	0.63	12	0.52	7.00	1638.00	1445	20220922	-28.93	828	20230103	24.03	1303	-21.18	20230718	828	24.03	20230103	1445	-28.93	20220922	828	24.03	20230103	2.70	N	008040	500	705 억		3209870	N	N	23	N	00	N
108	20230908	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1032	7	2	0.68	715654505	688934	84.23	1041	1059	1022	1332	718	1025	1038.79	2.27	0	-65165	1047	1035	1027	1015	1007	1032	1012	706	307	500	730	1	1	141144600	1457	147.43	0.63	12	0.49	7.00	1638.00	1445	20220922	-28.58	828	20230103	24.64	1303	-20.80	20230718	828	24.64	20230103	1445	-28.58	20220922	828	24.64	20230103	2.70	N	008040	500	705 억		3209870	N	N	23	N	00	N
109	20230908	130212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1035	10	2	0.98	684338112	658718	80.53	1041	1059	1022	1332	718	1025	1038.89	2.27	0	-81892	1047	1035	1027	1015	1007	1032	1012	706	307	500	730	1	1	141144600	1461	147.86	0.63	12	0.47	7.00	1638.00	1445	20220922	-28.37	828	20230103	25.00	1303	-20.57	20230718	828	25.00	20230103	1445	-28.37	20220922	828	25.00	20230103	2.70	N	008040	500	705 억		3209870	N	N	23	N	00	N
110	20230908	120214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1035	10	2	0.98	630348304	606391	74.13	1041	1059	1022	1332	718	1025	1039.51	2.27	0	-105844	1047	1035	1027	1015	1007	1032	1012	706	307	500	730	1	1	141144600	1461	147.86	0.63	12	0.43	7.00	1638.00	1445	20220922	-28.37	828	20230103	25.00	1303	-20.57	20230718	828	25.00	20230103	1445	-28.37	20220922	828	25.00	20230103	2.70	N	008040	500	705 억		3209870	N	N	23	N	00	N
111	20230908	110211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1037	12	2	1.17	599048246	576126	70.43	1041	1059	1022	1332	718	1025	1039.79	2.27	0	-108767	1047	1035	1027	1015	1007	1032	1012	706	307	500	730	1	1	141144600	1464	148.14	0.63	12	0.41	7.00	1638.00	1445	20220922	-28.24	828	20230103	25.24	1303	-20.41	20230718	828	25.24	20230103	1445	-28.24	20220922	828	25.24	20230103	2.70	N	008040	500	705 억		3209870	N	N	23	N	00	N
112	20230908	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1029	4	2	0.39	441092088	423538	51.78	1041	1059	1025	1332	718	1025	1041.45	2.27	0	-106422	1047	1035	1027	1015	1007	1032	1012	706	307	500	730	1	1	141144600	1452	147.00	0.63	12	0.30	7.00	1638.00	1445	20220922	-28.79	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1445	-28.79	20220922	828	24.28	20230103	2.70	N	008040	500	705 억		3209870	N	N	23	N	00	N
113	20230908	090214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1050	25	2	2.44	69518545	66513	8.13	1041	1052	1041	1332	718	1025	1045.19	2.27	0	-12612	1047	1035	1027	1015	1007	1032	1012	706	307	500	730	1	1	141144600	1482	150.00	0.64	12	0.05	7.00	1638.00	1445	20220922	-27.34	828	20230103	26.81	1303	-19.42	20230718	828	26.81	20230103	1445	-27.34	20220922	828	26.81	20230103	2.70	N	008040	500	705 억		3209870	N	N	23	N	00	N
114	20230907	160210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1025	-7	5	-0.68	827631314	805568	223.39	1027	1039	1019	1341	723	1032	1027.39	2.32	0	-64383	1056	1043	1032	1019	1008	1044	1020	706	309	500	740	1	1	141144600	1447	146.43	0.63	12	0.57	7.00	1638.00	1445	20220922	-29.07	828	20230103	23.79	1303	-21.34	20230718	828	23.79	20230103	1445	-29.07	20220922	828	23.79	20230103	2.78	N	008040	500	705 억		3271609	N	N	23	N	00	N
115	20230907	150209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1022	-10	5	-0.97	767032667	746318	206.96	1027	1039	1019	1341	723	1032	1027.76	2.32	0	-69139	1056	1043	1032	1019	1008	1044	1020	706	309	500	740	1	1	141144600	1442	146.00	0.62	12	0.53	7.00	1638.00	1445	20220922	-29.27	828	20230103	23.43	1303	-21.57	20230718	828	23.43	20230103	1445	-29.27	20220922	828	23.43	20230103	2.78	N	008040	500	705 억		3271609	N	N	1396	N	00	N
116	20230907	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1023	-9	5	-0.87	639647625	621537	172.35	1027	1039	1020	1341	723	1032	1029.14	2.32	0	-42530	1056	1043	1032	1019	1008	1044	1020	706	309	500	740	1	1	141144600	1444	146.14	0.62	12	0.44	7.00	1638.00	1445	20220922	-29.20	828	20230103	23.55	1303	-21.49	20230718	828	23.55	20230103	1445	-29.20	20220922	828	23.55	20230103	2.78	N	008040	500	705 억		3271609	N	N	1396	N	00	N
117	20230907	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1024	-8	5	-0.78	599988169	582794	161.61	1027	1039	1020	1341	723	1032	1029.50	2.32	0	-17954	1056	1043	1032	1019	1008	1044	1020	706	309	500	740	1	1	141144600	1445	146.29	0.63	12	0.41	7.00	1638.00	1445	20220922	-29.13	828	20230103	23.67	1303	-21.41	20230718	828	23.67	20230103	1445	-29.13	20220922	828	23.67	20230103	2.78	N	008040	500	705 억		3271609	N	N	1396	N	00	N
118	20230907	120212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1023	-9	5	-0.87	584360492	567543	157.38	1027	1039	1020	1341	723	1032	1029.63	2.32	0	-16486	1056	1043	1032	1019	1008	1044	1020	706	309	500	740	1	1	141144600	1444	146.14	0.62	12	0.40	7.00	1638.00	1445	20220922	-29.20	828	20230103	23.55	1303	-21.49	20230718	828	23.55	20230103	1445	-29.20	20220922	828	23.55	20230103	2.78	N	008040	500	705 억		3271609	N	N	1396	N	00	N
119	20230907	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1028	-4	5	-0.39	447953244	434412	120.46	1027	1039	1025	1341	723	1032	1031.17	2.32	0	-16172	1056	1043	1032	1019	1008	1044	1020	706	309	500	740	1	1	141144600	1451	146.86	0.63	12	0.31	7.00	1638.00	1445	20220922	-28.86	828	20230103	24.15	1303	-21.11	20230718	828	24.15	20230103	1445	-28.86	20220922	828	24.15	20230103	2.78	N	008040	500	705 억		3271609	N	N	1396	N	00	N
120	20230907	100209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1026	-6	5	-0.58	295763640	286507	79.45	1027	1039	1026	1341	723	1032	1032.31	2.32	0	-1857	1056	1043	1032	1019	1008	1044	1020	706	309	500	740	1	1	141144600	1448	146.57	0.63	12	0.20	7.00	1638.00	1445	20220922	-29.00	828	20230103	23.91	1303	-21.26	20230718	828	23.91	20230103	1445	-29.00	20220922	828	23.91	20230103	2.78	N	008040	500	705 억		3271609	N	N	1396	N	00	N
121	20230907	090210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1027	-5	5	-0.48	7843134	7637	2.12	1027	1027	1026	1341	723	1032	1026.99	2.32	0	193	1056	1043	1032	1019	1008	1044	1020	706	309	500	740	1	1	141144600	1450	146.71	0.63	12	0.01	7.00	1638.00	1445	20220922	-28.93	828	20230103	24.03	1303	-21.18	20230718	828	24.03	20230103	1445	-28.93	20220922	828	24.03	20230103	2.78	N	008040	500	705 억		3271609	N	N	1396	N	00	N
122	20230906	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1032	0	3	0.00	368629658	358957	77.79	1032	1045	1021	1341	723	1032	1026.95	2.31	0	9006	1044	1038	1032	1026	1020	1038	1026	706	309	500	740	1	1	141144600	1457	147.43	0.63	12	0.25	7.00	1638.00	1445	20220922	-28.58	828	20230103	24.64	1303	-20.80	20230718	828	24.64	20230103	1445	-28.58	20220922	828	24.64	20230103	2.85	N	008040	500	705 억		3260285	N	N	1396	N	00	N
123	20230906	150208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1022	-10	5	-0.97	326241379	317652	68.84	1032	1045	1021	1341	723	1032	1027.04	2.31	0	9693	1044	1038	1032	1026	1020	1038	1026	706	309	500	740	1	1	141144600	1442	146.00	0.62	12	0.23	7.00	1638.00	1445	20220922	-29.27	828	20230103	23.43	1303	-21.57	20230718	828	23.43	20230103	1445	-29.27	20220922	828	23.43	20230103	2.85	N	008040	500	705 억		3260285	N	N	118	N	00	N
124	20230906	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1026	-6	5	-0.58	237063236	230501	49.95	1032	1045	1022	1341	723	1032	1028.47	2.31	0	9491	1044	1038	1032	1026	1020	1038	1026	706	309	500	740	1	1	141144600	1448	146.57	0.63	12	0.16	7.00	1638.00	1445	20220922	-29.00	828	20230103	23.91	1303	-21.26	20230718	828	23.91	20230103	1445	-29.00	20220922	828	23.91	20230103	2.85	N	008040	500	705 억		3260285	N	N	118	N	00	N
125	20230906	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1030	-2	5	-0.19	182519176	177252	38.41	1032	1045	1024	1341	723	1032	1029.72	2.31	0	9926	1044	1038	1032	1026	1020	1038	1026	706	309	500	740	1	1	141144600	1454	147.14	0.63	12	0.13	7.00	1638.00	1445	20220922	-28.72	828	20230103	24.40	1303	-20.95	20230718	828	24.40	20230103	1445	-28.72	20220922	828	24.40	20230103	2.85	N	008040	500	705 억		3260285	N	N	118	N	00	N
126	20230906	120212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1030	-2	5	-0.19	113961532	110513	23.95	1032	1045	1028	1341	723	1032	1031.20	2.31	0	4391	1044	1038	1032	1026	1020	1038	1026	706	309	500	740	1	1	141144600	1454	147.14	0.63	12	0.08	7.00	1638.00	1445	20220922	-28.72	828	20230103	24.40	1303	-20.95	20230718	828	24.40	20230103	1445	-28.72	20220922	828	24.40	20230103	2.85	N	008040	500	705 억		3260285	N	N	118	N	00	N
127	20230906	110209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1035	3	2	0.29	81333615	78842	17.09	1032	1045	1028	1341	723	1032	1031.60	2.31	0	440	1044	1038	1032	1026	1020	1038	1026	706	309	500	740	1	1	141144600	1461	147.86	0.63	12	0.06	7.00	1638.00	1445	20220922	-28.37	828	20230103	25.00	1303	-20.57	20230718	828	25.00	20230103	1445	-28.37	20220922	828	25.00	20230103	2.85	N	008040	500	705 억		3260285	N	N	118	N	00	N
128	20230906	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1036	4	2	0.39	34895026	33802	7.33	1032	1045	1028	1341	723	1032	1032.34	2.31	0	462	1044	1038	1032	1026	1020	1038	1026	706	309	500	740	1	1	141144600	1462	148.00	0.63	12	0.02	7.00	1638.00	1445	20220922	-28.30	828	20230103	25.12	1303	-20.49	20230718	828	25.12	20230103	1445	-28.30	20220922	828	25.12	20230103	2.85	N	008040	500	705 억		3260285	N	N	118	N	00	N
129	20230906	090208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1028	-4	5	-0.39	1977442	1918	0.42	1032	1032	1028	1341	723	1032	1030.99	2.31	0	-198	1044	1038	1032	1026	1020	1038	1026	706	309	500	740	1	1	141144600	1451	146.86	0.63	12	0.00	7.00	1638.00	1445	20220922	-28.86	828	20230103	24.15	1303	-21.11	20230718	828	24.15	20230103	1445	-28.86	20220922	828	24.15	20230103	2.85	N	008040	500	705 억		3260285	N	N	118	N	00	N
130	20230905	160207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1032	2	2	0.19	474672258	460813	101.40	1032	1038	1026	1339	721	1030	1030.08	2.30	0	19087	1050	1040	1033	1023	1016	1036	1019	706	309	500	740	1	1	141144600	1457	147.43	0.63	12	0.33	7.00	1638.00	1445	20220922	-28.58	828	20230103	24.64	1303	-20.80	20230718	828	24.64	20230103	1445	-28.58	20220922	828	24.64	20230103	2.85	N	008040	500	705 억		3243310	N	N	118	N	00	N
131	20230905	150215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1033	3	2	0.29	433815103	421151	92.67	1032	1038	1026	1339	721	1030	1030.07	2.30	0	17499	1050	1040	1033	1023	1016	1036	1019	706	309	500	740	1	1	141144600	1458	147.57	0.63	12	0.30	7.00	1638.00	1445	20220922	-28.51	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1445	-28.51	20220922	828	24.76	20230103	2.85	N	008040	500	705 억		3243310	N	N	325	N	00	N
132	20230905	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1033	3	2	0.29	297977899	289370	63.67	1032	1038	1026	1339	721	1030	1029.75	2.30	0	13076	1050	1040	1033	1023	1016	1036	1019	706	309	500	740	1	1	141144600	1458	147.57	0.63	12	0.21	7.00	1638.00	1445	20220922	-28.51	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1445	-28.51	20220922	828	24.76	20230103	2.85	N	008040	500	705 억		3243310	N	N	325	N	00	N
133	20230905	130201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1031	1	2	0.10	254512497	247176	54.39	1032	1038	1026	1339	721	1030	1029.68	2.30	0	7352	1050	1040	1033	1023	1016	1036	1019	706	309	500	740	1	1	141144600	1455	147.29	0.63	12	0.18	7.00	1638.00	1445	20220922	-28.65	828	20230103	24.52	1303	-20.87	20230718	828	24.52	20230103	1445	-28.65	20220922	828	24.52	20230103	2.85	N	008040	500	705 억		3243310	N	N	325	N	00	N
134	20230905	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1029	-1	5	-0.10	166963235	162095	35.67	1032	1038	1027	1339	721	1030	1030.03	2.30	0	17010	1050	1040	1033	1023	1016	1036	1019	706	309	500	740	1	1	141144600	1452	147.00	0.63	12	0.11	7.00	1638.00	1445	20220922	-28.79	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1445	-28.79	20220922	828	24.28	20230103	2.85	N	008040	500	705 억		3243310	N	N	325	N	00	N
135	20230905	110209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1031	1	2	0.10	154521909	150017	33.01	1032	1038	1027	1339	721	1030	1030.03	2.30	0	17192	1050	1040	1033	1023	1016	1036	1019	706	309	500	740	1	1	141144600	1455	147.29	0.63	12	0.11	7.00	1638.00	1445	20220922	-28.65	828	20230103	24.52	1303	-20.87	20230718	828	24.52	20230103	1445	-28.65	20220922	828	24.52	20230103	2.85	N	008040	500	705 억		3243310	N	N	325	N	00	N
136	20230905	100207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1027	-3	5	-0.29	135762247	131785	29.00	1032	1038	1027	1339	721	1030	1030.18	2.30	0	20514	1050	1040	1033	1023	1016	1036	1019	706	309	500	740	1	1	141144600	1450	146.71	0.63	12	0.09	7.00	1638.00	1445	20220922	-28.93	828	20230103	24.03	1303	-21.18	20230718	828	24.03	20230103	1445	-28.93	20220922	828	24.03	20230103	2.85	N	008040	500	705 억		3243310	N	N	325	N	00	N
137	20230905	090205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1036	6	2	0.58	3034494	2937	0.65	1032	1037	1032	1339	721	1030	1035.94	2.30	0	1200	1050	1040	1033	1023	1016	1036	1019	706	309	500	740	1	1	141144600	1462	148.00	0.63	12	0.00	7.00	1638.00	1445	20220922	-28.30	828	20230103	25.12	1303	-20.49	20230718	828	25.12	20230103	1445	-28.30	20220922	828	25.12	20230103	2.85	N	008040	500	705 억		3243310	N	N	325	N	00	N
138	20230904	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1030	-16	5	-1.53	464165589	450069	79.74	1035	1043	1026	1359	733	1046	1031.32	2.30	0	-8580	1061	1053	1046	1038	1031	1057	1042	706	313	500	750	1	1	141144600	1454	147.14	0.63	12	0.32	7.00	1638.00	1445	20220901	-28.72	828	20230103	24.40	1303	-20.95	20230718	828	24.40	20230103	1445	-28.72	20220922	828	24.40	20230103	2.87	N	008040	500	705 억		3251568	N	N	325	N	00	N
139	20230904	150202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1029	-17	5	-1.63	432700216	419496	74.32	1035	1043	1026	1359	733	1046	1031.48	2.30	0	-4860	1061	1053	1046	1038	1031	1057	1042	706	313	500	750	1	1	141144600	1452	147.00	0.63	12	0.30	7.00	1638.00	1445	20220901	-28.79	828	20230103	24.28	1303	-21.03	20230718	828	24.28	20230103	1445	-28.79	20220922	828	24.28	20230103	2.87	N	008040	500	705 억		3251568	N	N	96	N	00	N
140	20230904	140205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1030	-16	5	-1.53	352701545	341745	60.55	1035	1043	1026	1359	733	1046	1032.06	2.30	0	-22644	1061	1053	1046	1038	1031	1057	1042	706	313	500	750	1	1	141144600	1454	147.14	0.63	12	0.24	7.00	1638.00	1445	20220901	-28.72	828	20230103	24.40	1303	-20.95	20230718	828	24.40	20230103	1445	-28.72	20220922	828	24.40	20230103	2.87	N	008040	500	705 억		3251568	N	N	96	N	00	N
141	20230904	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1035	-11	5	-1.05	255884486	247852	43.91	1035	1043	1026	1359	733	1046	1032.41	2.30	0	-23994	1061	1053	1046	1038	1031	1057	1042	706	313	500	750	1	1	141144600	1461	147.86	0.63	12	0.18	7.00	1638.00	1445	20220901	-28.37	828	20230103	25.00	1303	-20.57	20230718	828	25.00	20230103	1445	-28.37	20220922	828	25.00	20230103	2.87	N	008040	500	705 억		3251568	N	N	96	N	00	N
142	20230904	120203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1033	-13	5	-1.24	242776860	235175	41.67	1035	1043	1026	1359	733	1046	1032.32	2.30	0	-22146	1061	1053	1046	1038	1031	1057	1042	706	313	500	750	1	1	141144600	1458	147.57	0.63	12	0.17	7.00	1638.00	1445	20220901	-28.51	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1445	-28.51	20220922	828	24.76	20230103	2.87	N	008040	500	705 억		3251568	N	N	96	N	00	N
143	20230904	110201	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1033	-13	5	-1.24	190952298	184968	32.77	1035	1043	1026	1359	733	1046	1032.35	2.30	0	-21162	1061	1053	1046	1038	1031	1057	1042	706	313	500	750	1	1	141144600	1458	147.57	0.63	12	0.13	7.00	1638.00	1445	20220901	-28.51	828	20230103	24.76	1303	-20.72	20230718	828	24.76	20230103	1445	-28.51	20220922	828	24.76	20230103	2.87	N	008040	500	705 억		3251568	N	N	96	N	00	N
144	20230904	100159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1034	-12	5	-1.15	166778338	161542	28.62	1035	1043	1026	1359	733	1046	1032.41	2.30	0	-12528	1061	1053	1046	1038	1031	1057	1042	706	313	500	750	1	1	141144600	1459	147.71	0.63	12	0.11	7.00	1638.00	1445	20220901	-28.44	828	20230103	24.88	1303	-20.64	20230718	828	24.88	20230103	1445	-28.44	20220922	828	24.88	20230103	2.87	N	008040	500	705 억		3251568	N	N	96	N	00	N
145	20230904	090203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1034	-12	5	-1.15	27733556	26797	4.75	1035	1043	1033	1359	733	1046	1034.95	2.30	0	-1016	1061	1053	1046	1038	1031	1057	1042	706	313	500	750	1	1	141144600	1459	147.71	0.63	12	0.02	7.00	1638.00	1445	20220901	-28.44	828	20230103	24.88	1303	-20.64	20230718	828	24.88	20230103	1445	-28.44	20220922	828	24.88	20230103	2.87	N	008040	500	705 억		3251568	N	N	96	N	00	N
146	20230901	160203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1046	-4	5	-0.38	580801819	556431	78.64	1041	1054	1039	1365	735	1050	1043.80	2.37	0	-99589	1078	1064	1055	1041	1032	1071	1048	706	315	500	750	1	1	141144600	1476	149.43	0.64	12	0.39	7.00	1638.00	1445	20220901	-27.61	828	20230103	26.33	1303	-19.72	20230718	828	26.33	20230103	1445	-27.61	20220901	828	26.33	20230103	2.86	N	008040	500	705 억		3349908	N	N	96	N	00	N
147	20230901	150204	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1040	-10	5	-0.95	526347256	504266	71.27	1041	1054	1039	1365	735	1050	1043.79	2.37	0	-98610	1078	1064	1055	1041	1032	1071	1048	706	315	500	750	1	1	141144600	1468	148.57	0.63	12	0.36	7.00	1638.00	1445	20220901	-28.03	828	20230103	25.60	1303	-20.18	20230718	828	25.60	20230103	1445	-28.03	20220901	828	25.60	20230103	2.86	N	008040	500	705 억		3349908	N	N	60	N	00	N
148	20230901	140203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1043	-7	5	-0.67	329987477	315667	44.61	1041	1054	1041	1365	735	1050	1045.37	2.37	0	-60335	1078	1064	1055	1041	1032	1071	1048	706	315	500	750	1	1	141144600	1472	149.00	0.64	12	0.22	7.00	1638.00	1445	20220901	-27.82	828	20230103	25.97	1303	-19.95	20230718	828	25.97	20230103	1445	-27.82	20220901	828	25.97	20230103	2.86	N	008040	500	705 억		3349908	N	N	60	N	00	N
149	20230901	130203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1045	-5	5	-0.48	259287803	247912	35.04	1041	1054	1041	1365	735	1050	1045.89	2.37	0	-35309	1078	1064	1055	1041	1032	1071	1048	706	315	500	750	1	1	141144600	1475	149.29	0.64	12	0.18	7.00	1638.00	1445	20220901	-27.68	828	20230103	26.21	1303	-19.80	20230718	828	26.21	20230103	1445	-27.68	20220901	828	26.21	20230103	2.86	N	008040	500	705 억		3349908	N	N	60	N	00	N
150	20230901	120202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1049	-1	5	-0.10	222508851	212717	30.06	1041	1054	1041	1365	735	1050	1046.03	2.37	0	-25606	1078	1064	1055	1041	1032	1071	1048	706	315	500	750	1	1	141144600	1481	149.86	0.64	12	0.15	7.00	1638.00	1445	20220901	-27.40	828	20230103	26.69	1303	-19.49	20230718	828	26.69	20230103	1445	-27.40	20220901	828	26.69	20230103	2.86	N	008040	500	705 억		3349908	N	N	60	N	00	N
151	20230901	110202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1052	2	2	0.19	212860969	203510	28.76	1041	1054	1041	1365	735	1050	1045.95	2.37	0	-24937	1078	1064	1055	1041	1032	1071	1048	706	315	500	750	1	1	141144600	1485	150.29	0.64	12	0.14	7.00	1638.00	1445	20220901	-27.20	828	20230103	27.05	1303	-19.26	20230718	828	27.05	20230103	1445	-27.20	20220901	828	27.05	20230103	2.86	N	008040	500	705 억		3349908	N	N	60	N	00	N
152	20230901	100202	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1048	-2	5	-0.19	116437660	111287	15.73	1041	1054	1041	1365	735	1050	1046.28	2.37	0	1229	1078	1064	1055	1041	1032	1071	1048	706	315	500	750	1	1	141144600	1479	149.71	0.64	12	0.08	7.00	1638.00	1445	20220901	-27.47	828	20230103	26.57	1303	-19.57	20230718	828	26.57	20230103	1445	-27.47	20220901	828	26.57	20230103	2.86	N	008040	500	705 억		3349908	N	N	60	N	00	N
153	20230901	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	1047	-3	5	-0.29	26938764	25858	3.65	1041	1047	1041	1365	735	1050	1041.80	2.37	0	-3543	1078	1064	1055	1041	1032	1071	1048	706	315	500	750	1	1	141144600	1478	149.57	0.64	12	0.02	7.00	1638.00	1445	20220901	-27.54	828	20230103	26.45	1303	-19.65	20230718	828	26.45	20230103	1445	-27.54	20220901	828	26.45	20230103	2.86	N	008040	500	705 억		3349908	N	N	60	N	00	N