KissMeData/033920/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	160417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	50	2	0.89	33888430	6070	41.54	5540	5650	5540	7280	3920	5600	5582.78	4.26	0	-220	5753	5676	5593	5516	5433	5715	5555	57	1680	200	4030	10	1	28500000	1610	-12.20	0.32	12	0.02	-463.00	17623.00	6560	20230220	-13.87	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.65	N	033920	200	57 억		1214054	N	N	2	N	00	N
3	20230927	150419	57	100.00	KOSPI		음식료품	N	N	N	N		N	5610	10	2	0.18	28177950	5055	34.60	5540	5610	5540	7280	3920	5600	5574.27	4.26	0	-125	5753	5676	5593	5516	5433	5715	5555	57	1680	200	4030	10	1	28500000	1599	-12.12	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.48	4520	20221013	24.12	6560	-14.48	20230220	4620	21.43	20230103	6560	-14.48	20230220	4520	24.12	20221013	0.65	N	033920	200	57 억		1214054	N	N	2	N	00	N
4	20230927	140419	57	100.00	KOSPI		음식료품	N	N	N	N		N	5550	-50	5	-0.89	22269800	4000	27.38	5540	5600	5540	7280	3920	5600	5567.45	4.26	0	-164	5753	5676	5593	5516	5433	5715	5555	57	1680	200	4030	10	1	28500000	1582	-11.99	0.31	12	0.01	-463.00	17623.00	6560	20230220	-15.40	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4520	22.79	20221013	0.65	N	033920	200	57 억		1214054	N	N	2	N	00	N
5	20230927	130415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5560	-40	5	-0.71	15304100	2749	18.81	5540	5600	5540	7280	3920	5600	5567.15	4.26	0	-352	5753	5676	5593	5516	5433	5715	5555	57	1680	200	4030	10	1	28500000	1585	-12.01	0.32	12	0.01	-463.00	17623.00	6560	20230220	-15.24	4520	20221013	23.01	6560	-15.24	20230220	4620	20.35	20230103	6560	-15.24	20230220	4520	23.01	20221013	0.65	N	033920	200	57 억		1214054	N	N	2	N	00	N
6	20230927	120414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5570	-30	5	-0.54	11588780	2081	14.24	5540	5600	5540	7280	3920	5600	5568.85	4.26	0	-385	5753	5676	5593	5516	5433	5715	5555	57	1680	200	4030	10	1	28500000	1587	-12.03	0.32	12	0.01	-463.00	17623.00	6560	20230220	-15.09	4520	20221013	23.23	6560	-15.09	20230220	4620	20.56	20230103	6560	-15.09	20230220	4520	23.23	20221013	0.65	N	033920	200	57 억		1214054	N	N	2	N	00	N
7	20230927	110417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5580	-20	5	-0.36	6514520	1170	8.01	5540	5600	5540	7280	3920	5600	5567.97	4.26	0	-385	5753	5676	5593	5516	5433	5715	5555	57	1680	200	4030	10	1	28500000	1590	-12.05	0.32	12	0.00	-463.00	17623.00	6560	20230220	-14.94	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4520	23.45	20221013	0.65	N	033920	200	57 억		1214054	N	N	2	N	00	N
8	20230927	100414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5580	-20	5	-0.36	5095110	916	6.27	5540	5590	5540	7280	3920	5600	5562.35	4.26	0	-340	5753	5676	5593	5516	5433	5715	5555	57	1680	200	4030	10	1	28500000	1590	-12.05	0.32	12	0.00	-463.00	17623.00	6560	20230220	-14.94	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4520	23.45	20221013	0.65	N	033920	200	57 억		1214054	N	N	2	N	00	N
9	20230927	090422	57	100.00	KOSPI		음식료품	N	N	N	N		N	5540	-60	5	-1.07	27700	5	0.03	5540	5540	5540	7280	3920	5600	5540.00	4.26	0	0	5753	5676	5593	5516	5433	5715	5555	57	1680	200	4030	10	1	28500000	1579	-11.97	0.31	12	0.00	-463.00	17623.00	6560	20230220	-15.55	4520	20221013	22.57	6560	-15.55	20230220	4620	19.91	20230103	6560	-15.55	20230220	4520	22.57	20221013	0.65	N	033920	200	57 억		1214054	N	N	2	N	00	N
10	20230926	160415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	10	2	0.18	81426240	14601	81.10	5590	5670	5510	7260	3920	5590	5576.76	4.27	0	-1188	5743	5666	5593	5516	5443	5630	5480	57	1670	200	4020	10	1	28500000	1596	-12.10	0.32	12	0.05	-463.00	17623.00	6560	20230220	-14.63	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	6560	-14.63	20230220	4520	23.89	20221013	0.64	N	033920	200	57 억		1216949	N	N	2	N	00	N
11	20230926	150417	57	100.00	KOSPI		음식료품	N	N	N	N		N	5560	-30	5	-0.54	79615180	14277	79.30	5590	5670	5510	7260	3920	5590	5576.46	4.27	0	-1160	5743	5666	5593	5516	5443	5630	5480	57	1670	200	4020	10	1	28500000	1585	-12.01	0.32	12	0.05	-463.00	17623.00	6560	20230220	-15.24	4520	20221013	23.01	6560	-15.24	20230220	4620	20.35	20230103	6560	-15.24	20230220	4520	23.01	20221013	0.64	N	033920	200	57 억		1216949	N	N	10	N	00	N
12	20230926	140411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5590	0	3	0.00	55522780	9928	55.15	5590	5670	5560	7260	3920	5590	5592.54	4.27	0	-1688	5743	5666	5593	5516	5443	5630	5480	57	1670	200	4020	10	1	28500000	1593	-12.07	0.32	12	0.03	-463.00	17623.00	6560	20230220	-14.79	4520	20221013	23.67	6560	-14.79	20230220	4620	21.00	20230103	6560	-14.79	20230220	4520	23.67	20221013	0.64	N	033920	200	57 억		1216949	N	N	10	N	00	N
13	20230926	130412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5580	-10	5	-0.18	31939450	5697	31.64	5590	5670	5580	7260	3920	5590	5606.36	4.27	0	-805	5743	5666	5593	5516	5443	5630	5480	57	1670	200	4020	10	1	28500000	1590	-12.05	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.94	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4520	23.45	20221013	0.64	N	033920	200	57 억		1216949	N	N	10	N	00	N
14	20230926	120415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5620	30	2	0.54	27993490	4991	27.72	5590	5670	5580	7260	3920	5590	5608.79	4.27	0	-388	5743	5666	5593	5516	5443	5630	5480	57	1670	200	4020	10	1	28500000	1602	-12.14	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.33	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	6560	-14.33	20230220	4520	24.34	20221013	0.64	N	033920	200	57 억		1216949	N	N	10	N	00	N
15	20230926	110415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	10	2	0.18	18282870	3254	18.07	5590	5670	5590	7260	3920	5590	5618.58	4.27	0	-388	5743	5666	5593	5516	5443	5630	5480	57	1670	200	4020	10	1	28500000	1596	-12.10	0.32	12	0.01	-463.00	17623.00	6560	20230220	-14.63	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	6560	-14.63	20230220	4520	23.89	20221013	0.64	N	033920	200	57 억		1216949	N	N	10	N	00	N
16	20230926	100413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5660	70	2	1.25	9795400	1743	9.68	5590	5670	5590	7260	3920	5590	5619.85	4.27	0	-18	5743	5666	5593	5516	5443	5630	5480	57	1670	200	4020	10	1	28500000	1613	-12.22	0.32	12	0.01	-463.00	17623.00	6560	20230220	-13.72	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	6560	-13.72	20230220	4520	25.22	20221013	0.64	N	033920	200	57 억		1216949	N	N	10	N	00	N
17	20230926	090413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5590	0	3	0.00	0	0	0.00	0	0	0	7260	3920	5590	0.00	4.27	0	0	5743	5666	5593	5516	5443	5630	5480	57	1670	200	4020	10	1	28500000	1593	-12.07	0.32	12	0.00	-463.00	17623.00	6560	20230220	-14.79	4520	20221013	23.67	6560	-14.79	20230220	4620	21.00	20230103	6560	-14.79	20230220	4520	23.67	20221013	0.64	N	033920	200	57 억		1216949	N	N	10	N	00	N
18	20230925	160413	57	100.00	KOSPI		음식료품	N	N	N	N		N	5590	10	2	0.18	100591850	18003	168.66	5670	5670	5520	7250	3910	5580	5587.50	4.29	0	-2683	5686	5632	5536	5482	5386	5660	5510	57	1670	200	4010	10	1	28500000	1593	-12.07	0.32	12	0.06	-463.00	17623.00	6560	20230220	-14.79	4520	20221013	23.67	6560	-14.79	20230220	4620	21.00	20230103	6560	-14.79	20230220	4520	23.67	20221013	0.64	N	033920	200	57 억		1222296	N	N	10	N	00	N
19	20230925	150416	57	100.00	KOSPI		음식료품	N	N	N	N		N	5580	0	3	0.00	88344480	15812	148.14	5670	5670	5520	7250	3910	5580	5587.18	4.29	0	-2426	5686	5632	5536	5482	5386	5660	5510	57	1670	200	4010	10	1	28500000	1590	-12.05	0.32	12	0.06	-463.00	17623.00	6560	20230220	-14.94	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4520	23.45	20221013	0.64	N	033920	200	57 억		1222296	N	N	3	N	00	N
20	20230925	140409	57	100.00	KOSPI		음식료품	N	N	N	N		N	5570	-10	5	-0.18	59618060	10665	99.92	5670	5670	5520	7250	3910	5580	5590.07	4.29	0	-1977	5686	5632	5536	5482	5386	5660	5510	57	1670	200	4010	10	1	28500000	1587	-12.03	0.32	12	0.04	-463.00	17623.00	6560	20230220	-15.09	4520	20221013	23.23	6560	-15.09	20230220	4620	20.56	20230103	6560	-15.09	20230220	4520	23.23	20221013	0.64	N	033920	200	57 억		1222296	N	N	3	N	00	N
21	20230925	130410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	20	2	0.36	41649910	7439	69.69	5670	5670	5520	7250	3910	5580	5598.86	4.29	0	-1837	5686	5632	5536	5482	5386	5660	5510	57	1670	200	4010	10	1	28500000	1596	-12.10	0.32	12	0.03	-463.00	17623.00	6560	20230220	-14.63	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	6560	-14.63	20230220	4520	23.89	20221013	0.64	N	033920	200	57 억		1222296	N	N	3	N	00	N
22	20230925	120415	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	20	2	0.36	32121130	5734	53.72	5670	5670	5520	7250	3910	5580	5601.87	4.29	0	-1392	5686	5632	5536	5482	5386	5660	5510	57	1670	200	4010	10	1	28500000	1596	-12.10	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.63	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	6560	-14.63	20230220	4520	23.89	20221013	0.64	N	033920	200	57 억		1222296	N	N	3	N	00	N
23	20230925	110410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5580	0	3	0.00	23039680	4111	38.51	5670	5670	5520	7250	3910	5580	5604.40	4.29	0	-849	5686	5632	5536	5482	5386	5660	5510	57	1670	200	4010	10	1	28500000	1590	-12.05	0.32	12	0.01	-463.00	17623.00	6560	20230220	-14.94	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4520	23.45	20221013	0.64	N	033920	200	57 억		1222296	N	N	3	N	00	N
24	20230925	100412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	20	2	0.36	21855630	3899	36.53	5670	5670	5520	7250	3910	5580	5605.44	4.29	0	-838	5686	5632	5536	5482	5386	5660	5510	57	1670	200	4010	10	1	28500000	1596	-12.10	0.32	12	0.01	-463.00	17623.00	6560	20230220	-14.63	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	6560	-14.63	20230220	4520	23.89	20221013	0.64	N	033920	200	57 억		1222296	N	N	3	N	00	N
25	20230925	090412	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	70	2	1.25	7752230	1369	12.83	5670	5670	5650	7250	3910	5580	5662.70	4.29	0	-500	5686	5632	5536	5482	5386	5660	5510	57	1670	200	4010	10	1	28500000	1610	-12.20	0.32	12	0.00	-463.00	17623.00	6560	20230220	-13.87	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.64	N	033920	200	57 억		1222296	N	N	3	N	00	N
26	20230922	160424	57	100.00	KOSPI		음식료품	N	N	N	N		N	5580	30	2	0.54	58035040	10546	56.03	5470	5590	5440	7210	3890	5550	5502.71	4.31	0	-1643	5783	5666	5603	5486	5423	5635	5455	57	1660	200	3990	10	1	28500000	1590	-12.05	0.32	12	0.04	-463.00	17623.00	6560	20230220	-14.94	4520	20221013	23.45	6560	-14.94	20230220	4620	20.78	20230103	6560	-14.94	20230220	4520	23.45	20221013	0.64	N	033920	200	57 억		1226998	N	N	3	N	00	N
27	20230922	150421	57	100.00	KOSPI		음식료품	N	N	N	N		N	5510	-40	5	-0.72	50654100	9220	48.99	5470	5590	5440	7210	3890	5550	5493.94	4.31	0	-1523	5783	5666	5603	5486	5423	5635	5455	57	1660	200	3990	10	1	28500000	1570	-11.90	0.31	12	0.03	-463.00	17623.00	6560	20230220	-16.01	4520	20221013	21.90	6560	-16.01	20230220	4620	19.26	20230103	6560	-16.01	20230220	4520	21.90	20221013	0.64	N	033920	200	57 억		1226998	N	N	4	N	00	N
28	20230922	140422	57	100.00	KOSPI		음식료품	N	N	N	N		N	5520	-30	5	-0.54	48592300	8846	47.00	5470	5590	5440	7210	3890	5550	5493.14	4.31	0	-1369	5783	5666	5603	5486	5423	5635	5455	57	1660	200	3990	10	1	28500000	1573	-11.92	0.31	12	0.03	-463.00	17623.00	6560	20230220	-15.85	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4520	22.12	20221013	0.64	N	033920	200	57 억		1226998	N	N	4	N	00	N
29	20230922	130359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5520	-30	5	-0.54	39148150	7133	37.90	5470	5590	5440	7210	3890	5550	5488.31	4.31	0	-855	5783	5666	5603	5486	5423	5635	5455	57	1660	200	3990	10	1	28500000	1573	-11.92	0.31	12	0.03	-463.00	17623.00	6560	20230220	-15.85	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4520	22.12	20221013	0.64	N	033920	200	57 억		1226998	N	N	4	N	00	N
30	20230922	120357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5530	-20	5	-0.36	37135360	6770	35.97	5470	5590	5440	7210	3890	5550	5485.28	4.31	0	-761	5783	5666	5603	5486	5423	5635	5455	57	1660	200	3990	10	1	28500000	1576	-11.94	0.31	12	0.02	-463.00	17623.00	6560	20230220	-15.70	4520	20221013	22.35	6560	-15.70	20230220	4620	19.70	20230103	6560	-15.70	20230220	4520	22.35	20221013	0.64	N	033920	200	57 억		1226998	N	N	4	N	00	N
31	20230922	110356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5520	-30	5	-0.54	33564390	6124	32.54	5470	5590	5440	7210	3890	5550	5480.80	4.31	0	-574	5783	5666	5603	5486	5423	5635	5455	57	1660	200	3990	10	1	28500000	1573	-11.92	0.31	12	0.02	-463.00	17623.00	6560	20230220	-15.85	4520	20221013	22.12	6560	-15.85	20230220	4620	19.48	20230103	6560	-15.85	20230220	4520	22.12	20221013	0.64	N	033920	200	57 억		1226998	N	N	4	N	00	N
32	20230922	100357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5460	-90	5	-1.62	25582660	4673	24.83	5470	5590	5440	7210	3890	5550	5474.57	4.31	0	-11	5783	5666	5603	5486	5423	5635	5455	57	1660	200	3990	10	1	28500000	1556	-11.79	0.31	12	0.02	-463.00	17623.00	6560	20230220	-16.77	4520	20221013	20.80	6560	-16.77	20230220	4620	18.18	20230103	6560	-16.77	20230220	4520	20.80	20221013	0.64	N	033920	200	57 억		1226998	N	N	4	N	00	N
33	20230922	090353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5500	-50	5	-0.90	10038250	1830	9.72	5470	5590	5470	7210	3890	5550	5485.38	4.31	0	203	5783	5666	5603	5486	5423	5635	5455	57	1660	200	3990	10	1	28500000	1568	-11.88	0.31	12	0.01	-463.00	17623.00	6560	20230220	-16.16	4520	20221013	21.68	6560	-16.16	20230220	4620	19.05	20230103	6560	-16.16	20230220	4520	21.68	20221013	0.64	N	033920	200	57 억		1226998	N	N	4	N	00	N
34	20230921	160358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5550	-120	5	-2.12	105115050	18819	71.86	5720	5720	5540	7370	3970	5670	5585.60	4.32	0	-1942	5836	5752	5696	5612	5556	5725	5585	57	1700	200	4080	10	1	28500000	1582	-11.99	0.31	12	0.07	-463.00	17623.00	6560	20230220	-15.40	4520	20221013	22.79	6560	-15.40	20230220	4620	20.13	20230103	6560	-15.40	20230220	4520	22.79	20221013	0.64	N	033920	200	57 억		1231556	N	N	4	N	00	N
35	20230921	150353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5570	-100	5	-1.76	80293370	14346	54.78	5720	5720	5560	7370	3970	5670	5596.92	4.32	0	-1916	5836	5752	5696	5612	5556	5725	5585	57	1700	200	4080	10	1	28500000	1587	-12.03	0.32	12	0.05	-463.00	17623.00	6560	20230220	-15.09	4520	20221013	23.23	6560	-15.09	20230220	4620	20.56	20230103	6560	-15.09	20230220	4520	23.23	20221013	0.64	N	033920	200	57 억		1231556	N	N	8	N	00	N
36	20230921	140354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	-70	5	-1.23	54551440	9727	37.14	5720	5720	5580	7370	3970	5670	5608.25	4.32	0	-1754	5836	5752	5696	5612	5556	5725	5585	57	1700	200	4080	10	1	28500000	1596	-12.10	0.32	12	0.03	-463.00	17623.00	6560	20230220	-14.63	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	6560	-14.63	20230220	4520	23.89	20221013	0.64	N	033920	200	57 억		1231556	N	N	8	N	00	N
37	20230921	130352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5610	-60	5	-1.06	38173260	6795	25.95	5720	5720	5580	7370	3970	5670	5617.85	4.32	0	-1652	5836	5752	5696	5612	5556	5725	5585	57	1700	200	4080	10	1	28500000	1599	-12.12	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.48	4520	20221013	24.12	6560	-14.48	20230220	4620	21.43	20230103	6560	-14.48	20230220	4520	24.12	20221013	0.64	N	033920	200	57 억		1231556	N	N	8	N	00	N
38	20230921	120350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5610	-60	5	-1.06	31390430	5583	21.32	5720	5720	5580	7370	3970	5670	5622.50	4.32	0	-1639	5836	5752	5696	5612	5556	5725	5585	57	1700	200	4080	10	1	28500000	1599	-12.12	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.48	4520	20221013	24.12	6560	-14.48	20230220	4620	21.43	20230103	6560	-14.48	20230220	4520	24.12	20221013	0.64	N	033920	200	57 억		1231556	N	N	8	N	00	N
39	20230921	110359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5620	-50	5	-0.88	28186420	5013	19.14	5720	5720	5580	7370	3970	5670	5622.67	4.32	0	-1364	5836	5752	5696	5612	5556	5725	5585	57	1700	200	4080	10	1	28500000	1602	-12.14	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.33	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	6560	-14.33	20230220	4520	24.34	20221013	0.64	N	033920	200	57 억		1231556	N	N	8	N	00	N
40	20230921	100352	57	100.00	KOSPI		음식료품	N	N	N	N		N	5680	10	2	0.18	6930520	1225	4.68	5720	5720	5630	7370	3970	5670	5657.57	4.32	0	-545	5836	5752	5696	5612	5556	5725	5585	57	1700	200	4080	10	1	28500000	1619	-12.27	0.32	12	0.00	-463.00	17623.00	6560	20230220	-13.41	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6560	-13.41	20230220	4520	25.66	20221013	0.64	N	033920	200	57 억		1231556	N	N	8	N	00	N
41	20230921	090356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	-20	5	-0.35	4382880	775	2.96	5720	5720	5630	7370	3970	5670	5655.33	4.32	0	-405	5836	5752	5696	5612	5556	5725	5585	57	1700	200	4080	10	1	28500000	1610	-12.20	0.32	12	0.00	-463.00	17623.00	6560	20230220	-13.87	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.64	N	033920	200	57 억		1231556	N	N	8	N	00	N
42	20230920	160358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5670	-110	5	-1.90	148791050	26144	143.39	5780	5780	5640	7510	4050	5780	5691.21	4.38	0	-13044	5920	5850	5790	5720	5660	5820	5690	57	1730	200	4160	10	1	28500000	1616	-12.25	0.32	12	0.09	-463.00	17623.00	6560	20230220	-13.57	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6560	-13.57	20230220	4520	25.44	20221013	0.65	N	033920	200	57 억		1247067	N	N	8	N	00	N
43	20230920	150347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5640	-140	5	-2.42	142151410	24970	136.95	5780	5780	5640	7510	4050	5780	5692.89	4.38	0	-11993	5920	5850	5790	5720	5660	5820	5690	57	1730	200	4160	10	1	28500000	1607	-12.18	0.32	12	0.09	-463.00	17623.00	6560	20230220	-14.02	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	6560	-14.02	20230220	4520	24.78	20221013	0.65	N	033920	200	57 억		1247067	N	N	4	N	00	N
44	20230920	140351	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	-130	5	-2.25	126248880	22159	121.53	5780	5780	5650	7510	4050	5780	5697.41	4.38	0	-11444	5920	5850	5790	5720	5660	5820	5690	57	1730	200	4160	10	1	28500000	1610	-12.20	0.32	12	0.08	-463.00	17623.00	6560	20230220	-13.87	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.65	N	033920	200	57 억		1247067	N	N	4	N	00	N
45	20230920	130350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	-130	5	-2.25	106409830	18658	102.33	5780	5780	5650	7510	4050	5780	5703.17	4.38	0	-10489	5920	5850	5790	5720	5660	5820	5690	57	1730	200	4160	10	1	28500000	1610	-12.20	0.32	12	0.07	-463.00	17623.00	6560	20230220	-13.87	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.65	N	033920	200	57 억		1247067	N	N	4	N	00	N
46	20230920	120349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5670	-110	5	-1.90	88552830	15505	85.04	5780	5780	5660	7510	4050	5780	5711.24	4.38	0	-10050	5920	5850	5790	5720	5660	5820	5690	57	1730	200	4160	10	1	28500000	1616	-12.25	0.32	12	0.05	-463.00	17623.00	6560	20230220	-13.57	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6560	-13.57	20230220	4520	25.44	20221013	0.65	N	033920	200	57 억		1247067	N	N	4	N	00	N
47	20230920	110353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5700	-80	5	-1.38	58540780	10229	56.10	5780	5780	5690	7510	4050	5780	5723.02	4.38	0	-7328	5920	5850	5790	5720	5660	5820	5690	57	1730	200	4160	10	1	28500000	1625	-12.31	0.32	12	0.04	-463.00	17623.00	6560	20230220	-13.11	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	6560	-13.11	20230220	4520	26.11	20221013	0.65	N	033920	200	57 억		1247067	N	N	4	N	00	N
48	20230920	100343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5740	-40	5	-0.69	14863630	2586	14.18	5780	5780	5730	7510	4050	5780	5747.73	4.38	0	-1096	5920	5850	5790	5720	5660	5820	5690	57	1730	200	4160	10	1	28500000	1636	-12.40	0.33	12	0.01	-463.00	17623.00	6560	20230220	-12.50	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	6560	-12.50	20230220	4520	26.99	20221013	0.65	N	033920	200	57 억		1247067	N	N	4	N	00	N
49	20230920	090350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5730	-50	5	-0.87	2743330	475	2.61	5780	5780	5730	7510	4050	5780	5775.43	4.38	0	-85	5920	5850	5790	5720	5660	5820	5690	57	1730	200	4160	10	1	28500000	1633	-12.38	0.33	12	0.00	-463.00	17623.00	6560	20230220	-12.65	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	6560	-12.65	20230220	4520	26.77	20221013	0.65	N	033920	200	57 억		1247067	N	N	4	N	00	N
50	20230919	160347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5780	0	3	0.00	105202570	18225	111.15	5860	5860	5730	7510	4050	5780	5772.43	4.40	0	-1662	5873	5826	5753	5706	5633	5850	5730	57	1730	200	4160	10	1	28500000	1647	-12.48	0.33	12	0.06	-463.00	17623.00	6560	20230220	-11.89	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	6560	-11.89	20230220	4520	27.88	20221013	0.65	N	033920	200	57 억		1252893	N	N	4	N	00	N
51	20230919	150346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5770	-10	5	-0.17	98499610	17061	104.05	5860	5860	5730	7510	4050	5780	5773.38	4.40	0	-1648	5873	5826	5753	5706	5633	5850	5730	57	1730	200	4160	10	1	28500000	1644	-12.46	0.33	12	0.06	-463.00	17623.00	6560	20230220	-12.04	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	6560	-12.04	20230220	4520	27.65	20221013	0.65	N	033920	200	57 억		1252893	N	N	7	N	00	N
52	20230919	140344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5770	-10	5	-0.17	94945480	16444	100.29	5860	5860	5730	7510	4050	5780	5773.87	4.40	0	-1782	5873	5826	5753	5706	5633	5850	5730	57	1730	200	4160	10	1	28500000	1644	-12.46	0.33	12	0.06	-463.00	17623.00	6560	20230220	-12.04	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	6560	-12.04	20230220	4520	27.65	20221013	0.65	N	033920	200	57 억		1252893	N	N	7	N	00	N
53	20230919	130342	57	100.00	KOSPI		음식료품	N	N	N	N		N	5740	-40	5	-0.69	91709270	15883	96.87	5860	5860	5730	7510	4050	5780	5774.05	4.40	0	-1768	5873	5826	5753	5706	5633	5850	5730	57	1730	200	4160	10	1	28500000	1636	-12.40	0.33	12	0.06	-463.00	17623.00	6560	20230220	-12.50	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	6560	-12.50	20230220	4520	26.99	20221013	0.65	N	033920	200	57 억		1252893	N	N	7	N	00	N
54	20230919	120353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5750	-30	5	-0.52	83860490	14517	88.53	5860	5860	5750	7510	4050	5780	5776.71	4.40	0	-1902	5873	5826	5753	5706	5633	5850	5730	57	1730	200	4160	10	1	28500000	1639	-12.42	0.33	12	0.05	-463.00	17623.00	6560	20230220	-12.35	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	6560	-12.35	20230220	4520	27.21	20221013	0.65	N	033920	200	57 억		1252893	N	N	7	N	00	N
55	20230919	110353	57	100.00	KOSPI		음식료품	N	N	N	N		N	5770	-10	5	-0.17	62545540	10825	66.02	5860	5860	5750	7510	4050	5780	5777.88	4.40	0	-1022	5873	5826	5753	5706	5633	5850	5730	57	1730	200	4160	10	1	28500000	1644	-12.46	0.33	12	0.04	-463.00	17623.00	6560	20230220	-12.04	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	6560	-12.04	20230220	4520	27.65	20221013	0.65	N	033920	200	57 억		1252893	N	N	7	N	00	N
56	20230919	100349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5770	-10	5	-0.17	48010440	8313	50.70	5860	5860	5750	7510	4050	5780	5775.34	4.40	0	-1004	5873	5826	5753	5706	5633	5850	5730	57	1730	200	4160	10	1	28500000	1644	-12.46	0.33	12	0.03	-463.00	17623.00	6560	20230220	-12.04	4520	20221013	27.65	6560	-12.04	20230220	4620	24.89	20230103	6560	-12.04	20230220	4520	27.65	20221013	0.65	N	033920	200	57 억		1252893	N	N	7	N	00	N
57	20230919	090347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5750	-30	5	-0.52	6512020	1121	6.84	5860	5860	5750	7510	4050	5780	5809.12	4.40	0	-419	5873	5826	5753	5706	5633	5850	5730	57	1730	200	4160	10	1	28500000	1639	-12.42	0.33	12	0.00	-463.00	17623.00	6560	20230220	-12.35	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	6560	-12.35	20230220	4520	27.21	20221013	0.65	N	033920	200	57 억		1252893	N	N	7	N	00	N
58	20230918	160350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5780	70	2	1.23	93835890	16397	91.66	5710	5800	5680	7420	4000	5710	5722.39	4.40	0	3217	5810	5760	5730	5680	5650	5745	5665	57	1710	200	4110	10	1	28500000	1647	-12.48	0.33	12	0.06	-463.00	17623.00	6560	20230220	-11.89	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	6560	-11.89	20230220	4520	27.88	20221013	0.65	N	033920	200	57 억		1254680	N	N	7	N	00	N
59	20230918	150346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5740	30	2	0.53	72677520	12721	71.11	5710	5750	5680	7420	4000	5710	5713.19	4.40	0	3260	5810	5760	5730	5680	5650	5745	5665	57	1710	200	4110	10	1	28500000	1636	-12.40	0.33	12	0.04	-463.00	17623.00	6560	20230220	-12.50	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	6560	-12.50	20230220	4520	26.99	20221013	0.65	N	033920	200	57 억		1254680	N	N	11	N	00	N
60	20230918	140355	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	0	3	0.00	50449500	8851	49.48	5710	5720	5680	7420	4000	5710	5699.86	4.40	0	2585	5810	5760	5730	5680	5650	5745	5665	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.03	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1254680	N	N	11	N	00	N
61	20230918	130347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	0	3	0.00	45349550	7957	44.48	5710	5720	5680	7420	4000	5710	5699.33	4.40	0	2575	5810	5760	5730	5680	5650	5745	5665	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.03	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1254680	N	N	11	N	00	N
62	20230918	120348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	0	3	0.00	40265530	7067	39.50	5710	5720	5680	7420	4000	5710	5697.68	4.40	0	2550	5810	5760	5730	5680	5650	5745	5665	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.02	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1254680	N	N	11	N	00	N
63	20230918	110349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5720	10	2	0.18	35427090	6220	34.77	5710	5720	5680	7420	4000	5710	5695.67	4.40	0	2495	5810	5760	5730	5680	5650	5745	5665	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.02	-463.00	17623.00	6560	20230220	-12.80	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	6560	-12.80	20230220	4520	26.55	20221013	0.65	N	033920	200	57 억		1254680	N	N	11	N	00	N
64	20230918	100344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	0	3	0.00	28625080	5028	28.11	5710	5720	5680	7420	4000	5710	5693.13	4.40	0	2124	5810	5760	5730	5680	5650	5745	5665	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.02	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1254680	N	N	11	N	00	N
65	20230918	090341	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	0	3	0.00	405520	71	0.40	5710	5720	5710	7420	4000	5710	5711.55	4.40	0	11	5810	5760	5730	5680	5650	5745	5665	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.00	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1254680	N	N	11	N	00	N
66	20230915	160347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	-10	5	-0.17	102319280	17889	120.42	5780	5780	5700	7430	4010	5720	5719.68	4.42	0	4856	5806	5762	5716	5672	5626	5785	5695	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.06	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1258315	N	N	11	N	00	N
67	20230915	150346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	-10	5	-0.17	97920540	17119	115.23	5780	5780	5700	7430	4010	5720	5719.99	4.42	0	4915	5806	5762	5716	5672	5626	5785	5695	57	1710	200	4110	10	1	28500000	1627	-12.33	0.32	12	0.06	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1258315	N	N	71	N	00	N
68	20230915	140345	57	100.00	KOSPI		음식료품	N	N	N	N		N	5730	10	2	0.17	57249220	10007	67.36	5780	5780	5700	7430	4010	5720	5720.92	4.42	0	3776	5806	5762	5716	5672	5626	5785	5695	57	1710	200	4110	10	1	28500000	1633	-12.38	0.33	12	0.04	-463.00	17623.00	6560	20230220	-12.65	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	6560	-12.65	20230220	4520	26.77	20221013	0.65	N	033920	200	57 억		1258315	N	N	71	N	00	N
69	20230915	130344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5720	0	3	0.00	45636470	7979	53.71	5780	5780	5700	7430	4010	5720	5719.57	4.42	0	2652	5806	5762	5716	5672	5626	5785	5695	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.03	-463.00	17623.00	6560	20230220	-12.80	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	6560	-12.80	20230220	4520	26.55	20221013	0.65	N	033920	200	57 억		1258315	N	N	71	N	00	N
70	20230915	120348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5720	0	3	0.00	39987820	6993	47.07	5780	5780	5700	7430	4010	5720	5718.26	4.42	0	2255	5806	5762	5716	5672	5626	5785	5695	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.02	-463.00	17623.00	6560	20230220	-12.80	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	6560	-12.80	20230220	4520	26.55	20221013	0.65	N	033920	200	57 억		1258315	N	N	71	N	00	N
71	20230915	110348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5720	0	3	0.00	28968230	5065	34.09	5780	5780	5700	7430	4010	5720	5719.30	4.42	0	1397	5806	5762	5716	5672	5626	5785	5695	57	1710	200	4110	10	1	28500000	1630	-12.35	0.32	12	0.02	-463.00	17623.00	6560	20230220	-12.80	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	6560	-12.80	20230220	4520	26.55	20221013	0.65	N	033920	200	57 억		1258315	N	N	71	N	00	N
72	20230915	100348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5740	20	2	0.35	12273240	2144	14.43	5780	5780	5700	7430	4010	5720	5724.46	4.42	0	656	5806	5762	5716	5672	5626	5785	5695	57	1710	200	4110	10	1	28500000	1636	-12.40	0.33	12	0.01	-463.00	17623.00	6560	20230220	-12.50	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	6560	-12.50	20230220	4520	26.99	20221013	0.65	N	033920	200	57 억		1258315	N	N	71	N	00	N
73	20230915	090342	57	100.00	KOSPI		음식료품	N	N	N	N		N	5780	60	2	1.05	294780	51	0.34	5780	5780	5780	7430	4010	5720	5780.00	4.42	0	-1	5806	5762	5716	5672	5626	5785	5695	57	1710	200	4110	10	1	28500000	1647	-12.48	0.33	12	0.00	-463.00	17623.00	6560	20230220	-11.89	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	6560	-11.89	20230220	4520	27.88	20221013	0.65	N	033920	200	57 억		1258315	N	N	71	N	00	N
74	20230914	160346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5720	50	2	0.88	84927360	14856	89.91	5670	5760	5670	7370	3970	5670	5716.70	4.41	0	353	5803	5736	5673	5606	5543	5705	5575	57	1700	200	4080	10	1	28500000	1630	-12.35	0.32	12	0.05	-463.00	17623.00	6560	20230220	-12.80	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	6560	-12.80	20230220	4520	26.55	20221013	0.65	N	033920	200	57 억		1258132	N	N	71	N	00	N
75	20230914	150340	57	100.00	KOSPI		음식료품	N	N	N	N		N	5690	20	2	0.35	79585460	13922	84.26	5670	5760	5670	7370	3970	5670	5716.52	4.41	0	334	5803	5736	5673	5606	5543	5705	5575	57	1700	200	4080	10	1	28500000	1622	-12.29	0.32	12	0.05	-463.00	17623.00	6560	20230220	-13.26	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	6560	-13.26	20230220	4520	25.88	20221013	0.65	N	033920	200	57 억		1258132	N	N	2	N	00	N
76	20230914	140340	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	40	2	0.71	61798000	10801	65.37	5670	5760	5670	7370	3970	5670	5721.51	4.41	0	29	5803	5736	5673	5606	5543	5705	5575	57	1700	200	4080	10	1	28500000	1627	-12.33	0.32	12	0.04	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1258132	N	N	2	N	00	N
77	20230914	130338	57	100.00	KOSPI		음식료품	N	N	N	N		N	5720	50	2	0.88	54823380	9582	57.99	5670	5760	5670	7370	3970	5670	5721.50	4.41	0	3	5803	5736	5673	5606	5543	5705	5575	57	1700	200	4080	10	1	28500000	1630	-12.35	0.32	12	0.03	-463.00	17623.00	6560	20230220	-12.80	4520	20221013	26.55	6560	-12.80	20230220	4620	23.81	20230103	6560	-12.80	20230220	4520	26.55	20221013	0.65	N	033920	200	57 억		1258132	N	N	2	N	00	N
78	20230914	120346	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	40	2	0.71	52655340	9203	55.70	5670	5760	5670	7370	3970	5670	5721.54	4.41	0	-189	5803	5736	5673	5606	5543	5705	5575	57	1700	200	4080	10	1	28500000	1627	-12.33	0.32	12	0.03	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1258132	N	N	2	N	00	N
79	20230914	110341	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	40	2	0.71	33076180	5785	35.01	5670	5750	5670	7370	3970	5670	5717.58	4.41	0	221	5803	5736	5673	5606	5543	5705	5575	57	1700	200	4080	10	1	28500000	1627	-12.33	0.32	12	0.02	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1258132	N	N	2	N	00	N
80	20230914	100336	57	100.00	KOSPI		음식료품	N	N	N	N		N	5690	20	2	0.35	10294610	1799	10.89	5670	5750	5670	7370	3970	5670	5722.41	4.41	0	164	5803	5736	5673	5606	5543	5705	5575	57	1700	200	4080	10	1	28500000	1622	-12.29	0.32	12	0.01	-463.00	17623.00	6560	20230220	-13.26	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	6560	-13.26	20230220	4520	25.88	20221013	0.65	N	033920	200	57 억		1258132	N	N	2	N	00	N
81	20230914	090342	57	100.00	KOSPI		음식료품	N	N	N	N		N	5740	70	2	1.23	519860	91	0.55	5670	5740	5670	7370	3970	5670	5712.75	4.41	0	2	5803	5736	5673	5606	5543	5705	5575	57	1700	200	4080	10	1	28500000	1636	-12.40	0.33	12	0.00	-463.00	17623.00	6560	20230220	-12.50	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	6560	-12.50	20230220	4520	26.99	20221013	0.65	N	033920	200	57 억		1258132	N	N	2	N	00	N
82	20230913	160344	57	100.00	KOSPI		음식료품	N	N	N	N		N	5670	0	3	0.00	93613730	16518	103.24	5710	5740	5610	7370	3970	5670	5667.38	4.42	0	-603	5843	5756	5703	5616	5563	5730	5590	57	1700	200	4080	10	1	28500000	1616	-12.25	0.32	12	0.06	-463.00	17623.00	6560	20230220	-13.57	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6560	-13.57	20230220	4520	25.44	20221013	0.65	N	033920	200	57 억		1258906	N	N	2	N	00	N
83	20230913	150339	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	-20	5	-0.35	68132070	12057	75.36	5710	5710	5610	7370	3970	5670	5650.83	4.42	0	962	5843	5756	5703	5616	5563	5730	5590	57	1700	200	4080	10	1	28500000	1610	-12.20	0.32	12	0.04	-463.00	17623.00	6560	20230220	-13.87	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.65	N	033920	200	57 억		1258906	N	N	2	N	00	N
84	20230913	140343	57	100.00	KOSPI		음식료품	N	N	N	N		N	5680	10	2	0.18	50050210	8863	55.39	5710	5710	5610	7370	3970	5670	5647.10	4.42	0	419	5843	5756	5703	5616	5563	5730	5590	57	1700	200	4080	10	1	28500000	1619	-12.27	0.32	12	0.03	-463.00	17623.00	6560	20230220	-13.41	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6560	-13.41	20230220	4520	25.66	20221013	0.65	N	033920	200	57 억		1258906	N	N	2	N	00	N
85	20230913	130334	57	100.00	KOSPI		음식료품	N	N	N	N		N	5670	0	3	0.00	46573250	8251	51.57	5710	5710	5610	7370	3970	5670	5644.56	4.42	0	409	5843	5756	5703	5616	5563	5730	5590	57	1700	200	4080	10	1	28500000	1616	-12.25	0.32	12	0.03	-463.00	17623.00	6560	20230220	-13.57	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6560	-13.57	20230220	4520	25.44	20221013	0.65	N	033920	200	57 억		1258906	N	N	2	N	00	N
86	20230913	120345	57	100.00	KOSPI		음식료품	N	N	N	N		N	5640	-30	5	-0.53	36461640	6464	40.40	5710	5710	5610	7370	3970	5670	5640.72	4.42	0	384	5843	5756	5703	5616	5563	5730	5590	57	1700	200	4080	10	1	28500000	1607	-12.18	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.02	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	6560	-14.02	20230220	4520	24.78	20221013	0.65	N	033920	200	57 억		1258906	N	N	2	N	00	N
87	20230913	110339	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	-20	5	-0.35	33549740	5949	37.18	5710	5710	5610	7370	3970	5670	5639.56	4.42	0	525	5843	5756	5703	5616	5563	5730	5590	57	1700	200	4080	10	1	28500000	1610	-12.20	0.32	12	0.02	-463.00	17623.00	6560	20230220	-13.87	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.65	N	033920	200	57 억		1258906	N	N	2	N	00	N
88	20230913	100338	57	100.00	KOSPI		음식료품	N	N	N	N		N	5660	-10	5	-0.18	7629290	1349	8.43	5710	5710	5610	7370	3970	5670	5655.52	4.42	0	296	5843	5756	5703	5616	5563	5730	5590	57	1700	200	4080	10	1	28500000	1613	-12.22	0.32	12	0.00	-463.00	17623.00	6560	20230220	-13.72	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	6560	-13.72	20230220	4520	25.22	20221013	0.65	N	033920	200	57 억		1258906	N	N	2	N	00	N
89	20230913	090335	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	40	2	0.71	411120	72	0.45	5710	5710	5710	7370	3970	5670	5710.00	4.42	0	2	5843	5756	5703	5616	5563	5730	5590	57	1700	200	4080	10	1	28500000	1627	-12.33	0.32	12	0.00	-463.00	17623.00	6560	20230220	-12.96	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6560	-12.96	20230220	4520	26.33	20221013	0.65	N	033920	200	57 억		1258906	N	N	2	N	00	N
90	20230912	160333	57	100.00	KOSPI		음식료품	N	N	N	N		N	5670	-30	5	-0.53	91591560	15999	133.26	5740	5790	5650	7410	3990	5700	5724.83	4.41	0	2068	5820	5760	5680	5620	5540	5790	5650	57	1710	200	4100	10	1	28500000	1616	-12.25	0.32	12	0.06	-463.00	17623.00	6560	20230220	-13.57	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6560	-13.57	20230220	4520	25.44	20221013	0.64	N	033920	200	57 억		1257528	N	N	2	N	00	N
91	20230912	150339	57	100.00	KOSPI		음식료품	N	N	N	N		N	5690	-10	5	-0.18	82361880	14374	119.72	5740	5790	5650	7410	3990	5700	5729.92	4.41	0	1373	5820	5760	5680	5620	5540	5790	5650	57	1710	200	4100	10	1	28500000	1622	-12.29	0.32	12	0.05	-463.00	17623.00	6560	20230220	-13.26	4520	20221013	25.88	6560	-13.26	20230220	4620	23.16	20230103	6560	-13.26	20230220	4520	25.88	20221013	0.64	N	033920	200	57 억		1257528	N	N	6	N	00	N
92	20230912	140338	57	100.00	KOSPI		음식료품	N	N	N	N		N	5670	-30	5	-0.53	75449710	13163	109.64	5740	5790	5650	7410	3990	5700	5731.95	4.41	0	1604	5820	5760	5680	5620	5540	5790	5650	57	1710	200	4100	10	1	28500000	1616	-12.25	0.32	12	0.05	-463.00	17623.00	6560	20230220	-13.57	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6560	-13.57	20230220	4520	25.44	20221013	0.64	N	033920	200	57 억		1257528	N	N	6	N	00	N
93	20230912	130335	57	100.00	KOSPI		음식료품	N	N	N	N		N	5730	30	2	0.53	55619020	9661	80.47	5740	5790	5720	7410	3990	5700	5757.07	4.41	0	659	5820	5760	5680	5620	5540	5790	5650	57	1710	200	4100	10	1	28500000	1633	-12.38	0.33	12	0.03	-463.00	17623.00	6560	20230220	-12.65	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	6560	-12.65	20230220	4520	26.77	20221013	0.64	N	033920	200	57 억		1257528	N	N	6	N	00	N
94	20230912	120330	57	100.00	KOSPI		음식료품	N	N	N	N		N	5760	60	2	1.05	46251550	8026	66.85	5740	5790	5720	7410	3990	5700	5762.71	4.41	0	434	5820	5760	5680	5620	5540	5790	5650	57	1710	200	4100	10	1	28500000	1642	-12.44	0.33	12	0.03	-463.00	17623.00	6560	20230220	-12.20	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	6560	-12.20	20230220	4520	27.43	20221013	0.64	N	033920	200	57 억		1257528	N	N	6	N	00	N
95	20230912	110334	57	100.00	KOSPI		음식료품	N	N	N	N		N	5730	30	2	0.53	37954960	6581	54.81	5740	5790	5720	7410	3990	5700	5767.35	4.41	0	443	5820	5760	5680	5620	5540	5790	5650	57	1710	200	4100	10	1	28500000	1633	-12.38	0.33	12	0.02	-463.00	17623.00	6560	20230220	-12.65	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	6560	-12.65	20230220	4520	26.77	20221013	0.64	N	033920	200	57 억		1257528	N	N	6	N	00	N
96	20230912	100334	57	100.00	KOSPI		음식료품	N	N	N	N		N	5760	60	2	1.05	32493880	5631	46.90	5740	5790	5740	7410	3990	5700	5770.53	4.41	0	497	5820	5760	5680	5620	5540	5790	5650	57	1710	200	4100	10	1	28500000	1642	-12.44	0.33	12	0.02	-463.00	17623.00	6560	20230220	-12.20	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	6560	-12.20	20230220	4520	27.43	20221013	0.64	N	033920	200	57 억		1257528	N	N	6	N	00	N
97	20230912	090338	57	100.00	KOSPI		음식료품	N	N	N	N		N	5740	40	2	0.70	505120	88	0.73	5740	5740	5740	7410	3990	5700	5740.00	4.41	0	1	5820	5760	5680	5620	5540	5790	5650	57	1710	200	4100	10	1	28500000	1636	-12.40	0.33	12	0.00	-463.00	17623.00	6560	20230220	-12.50	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	6560	-12.50	20230220	4520	26.99	20221013	0.64	N	033920	200	57 억		1257528	N	N	6	N	00	N
98	20230911	160330	57	100.00	KOSPI		음식료품	N	N	N	N		N	5700	70	2	1.24	67880770	12006	33.16	5680	5740	5600	7310	3950	5630	5653.90	4.40	0	2610	5756	5692	5636	5572	5516	5725	5605	57	1680	200	4050	10	1	28500000	1625	-12.31	0.32	12	0.04	-463.00	17623.00	6560	20230220	-13.11	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	6560	-13.11	20230220	4520	26.11	20221013	0.63	N	033920	200	57 억		1254911	N	N	6	N	00	N
99	20230911	150337	57	100.00	KOSPI		음식료품	N	N	N	N		N	5680	50	2	0.89	62562610	11071	30.57	5680	5740	5600	7310	3950	5630	5651.04	4.40	0	2074	5756	5692	5636	5572	5516	5725	5605	57	1680	200	4050	10	1	28500000	1619	-12.27	0.32	12	0.04	-463.00	17623.00	6560	20230220	-13.41	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6560	-13.41	20230220	4520	25.66	20221013	0.63	N	033920	200	57 억		1254911	N	N	5	N	00	N
100	20230911	140340	57	100.00	KOSPI		음식료품	N	N	N	N		N	5700	70	2	1.24	54676540	9688	26.76	5680	5700	5600	7310	3950	5630	5643.74	4.40	0	1835	5756	5692	5636	5572	5516	5725	5605	57	1680	200	4050	10	1	28500000	1625	-12.31	0.32	12	0.03	-463.00	17623.00	6560	20230220	-13.11	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	6560	-13.11	20230220	4520	26.11	20221013	0.63	N	033920	200	57 억		1254911	N	N	5	N	00	N
101	20230911	130331	57	100.00	KOSPI		음식료품	N	N	N	N		N	5680	50	2	0.89	50779430	9003	24.86	5680	5690	5600	7310	3950	5630	5640.28	4.40	0	1779	5756	5692	5636	5572	5516	5725	5605	57	1680	200	4050	10	1	28500000	1619	-12.27	0.32	12	0.03	-463.00	17623.00	6560	20230220	-13.41	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6560	-13.41	20230220	4520	25.66	20221013	0.63	N	033920	200	57 억		1254911	N	N	5	N	00	N
102	20230911	120333	57	100.00	KOSPI		음식료품	N	N	N	N		N	5680	50	2	0.89	44055840	7813	21.58	5680	5690	5600	7310	3950	5630	5638.79	4.40	0	1708	5756	5692	5636	5572	5516	5725	5605	57	1680	200	4050	10	1	28500000	1619	-12.27	0.32	12	0.03	-463.00	17623.00	6560	20230220	-13.41	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6560	-13.41	20230220	4520	25.66	20221013	0.63	N	033920	200	57 억		1254911	N	N	5	N	00	N
103	20230911	110327	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	20	2	0.36	36686980	6510	17.98	5680	5690	5600	7310	3950	5630	5635.48	4.40	0	1771	5756	5692	5636	5572	5516	5725	5605	57	1680	200	4050	10	1	28500000	1610	-12.20	0.32	12	0.02	-463.00	17623.00	6560	20230220	-13.87	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.63	N	033920	200	57 억		1254911	N	N	5	N	00	N
104	20230911	100330	57	100.00	KOSPI		음식료품	N	N	N	N		N	5630	0	3	0.00	35100990	6230	17.21	5680	5690	5600	7310	3950	5630	5634.19	4.40	0	1884	5756	5692	5636	5572	5516	5725	5605	57	1680	200	4050	10	1	28500000	1605	-12.16	0.32	12	0.02	-463.00	17623.00	6560	20230220	-14.18	4520	20221013	24.56	6560	-14.18	20230220	4620	21.86	20230103	6560	-14.18	20230220	4520	24.56	20221013	0.63	N	033920	200	57 억		1254911	N	N	5	N	00	N
105	20230911	090329	57	100.00	KOSPI		음식료품	N	N	N	N		N	5680	50	2	0.89	113600	20	0.06	5680	5680	5680	7310	3950	5630	5680.00	4.40	0	3	5756	5692	5636	5572	5516	5725	5605	57	1680	200	4050	10	1	28500000	1619	-12.27	0.32	12	0.00	-463.00	17623.00	6560	20230220	-13.41	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6560	-13.41	20230220	4520	25.66	20221013	0.63	N	033920	200	57 억		1254911	N	N	5	N	00	N
106	20230908	160333	57	100.00	KOSPI		음식료품	N	N	N	N		N	5630	10	2	0.18	203174950	36210	176.97	5620	5700	5580	7300	3940	5620	5611.02	4.36	0	8687	5806	5712	5656	5562	5506	5685	5535	57	1680	200	4040	10	1	28500000	1605	-12.16	0.32	12	0.13	-463.00	17623.00	6560	20230220	-14.18	4520	20221013	24.56	6560	-14.18	20230220	4620	21.86	20230103	6560	-14.18	20230220	4520	24.56	20221013	0.63	N	033920	200	57 억		1243890	N	N	5	N	00	N
107	20230908	150334	57	100.00	KOSPI		음식료품	N	N	N	N		N	5640	20	2	0.36	193447210	34485	168.54	5620	5700	5580	7300	3940	5620	5609.60	4.36	0	8671	5806	5712	5656	5562	5506	5685	5535	57	1680	200	4040	10	1	28500000	1607	-12.18	0.32	12	0.12	-463.00	17623.00	6560	20230220	-14.02	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	6560	-14.02	20230220	4520	24.78	20221013	0.63	N	033920	200	57 억		1243890	N	N	8	N	00	N
108	20230908	140332	57	100.00	KOSPI		음식료품	N	N	N	N		N	5620	0	3	0.00	133197380	23749	116.07	5620	5700	5590	7300	3940	5620	5608.55	4.36	0	8965	5806	5712	5656	5562	5506	5685	5535	57	1680	200	4040	10	1	28500000	1602	-12.14	0.32	12	0.08	-463.00	17623.00	6560	20230220	-14.33	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	6560	-14.33	20230220	4520	24.34	20221013	0.63	N	033920	200	57 억		1243890	N	N	8	N	00	N
109	20230908	130336	57	100.00	KOSPI		음식료품	N	N	N	N		N	5610	-10	5	-0.18	129940700	23170	113.24	5620	5700	5590	7300	3940	5620	5608.14	4.36	0	9220	5806	5712	5656	5562	5506	5685	5535	57	1680	200	4040	10	1	28500000	1599	-12.12	0.32	12	0.08	-463.00	17623.00	6560	20230220	-14.48	4520	20221013	24.12	6560	-14.48	20230220	4620	21.43	20230103	6560	-14.48	20230220	4520	24.12	20221013	0.63	N	033920	200	57 억		1243890	N	N	8	N	00	N
110	20230908	120342	57	100.00	KOSPI		음식료품	N	N	N	N		N	5620	0	3	0.00	127015100	22649	110.69	5620	5700	5590	7300	3940	5620	5607.98	4.36	0	8925	5806	5712	5656	5562	5506	5685	5535	57	1680	200	4040	10	1	28500000	1602	-12.14	0.32	12	0.08	-463.00	17623.00	6560	20230220	-14.33	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	6560	-14.33	20230220	4520	24.34	20221013	0.63	N	033920	200	57 억		1243890	N	N	8	N	00	N
111	20230908	110337	57	100.00	KOSPI		음식료품	N	N	N	N		N	5590	-30	5	-0.53	47852010	8531	41.69	5620	5700	5590	7300	3940	5620	5609.19	4.36	0	2866	5806	5712	5656	5562	5506	5685	5535	57	1680	200	4040	10	1	28500000	1593	-12.07	0.32	12	0.03	-463.00	17623.00	6560	20230220	-14.79	4520	20221013	23.67	6560	-14.79	20230220	4620	21.00	20230103	6560	-14.79	20230220	4520	23.67	20221013	0.63	N	033920	200	57 억		1243890	N	N	8	N	00	N
112	20230908	100334	57	100.00	KOSPI		음식료품	N	N	N	N		N	5640	20	2	0.36	20800220	3701	18.09	5620	5700	5590	7300	3940	5620	5620.16	4.36	0	-259	5806	5712	5656	5562	5506	5685	5535	57	1680	200	4040	10	1	28500000	1607	-12.18	0.32	12	0.01	-463.00	17623.00	6560	20230220	-14.02	4520	20221013	24.78	6560	-14.02	20230220	4620	22.08	20230103	6560	-14.02	20230220	4520	24.78	20221013	0.63	N	033920	200	57 억		1243890	N	N	8	N	00	N
113	20230908	090339	57	100.00	KOSPI		음식료품	N	N	N	N		N	5620	0	3	0.00	61820	11	0.05	5620	5620	5620	7300	3940	5620	5620.00	4.36	0	3	5806	5712	5656	5562	5506	5685	5535	57	1680	200	4040	10	1	28500000	1602	-12.14	0.32	12	0.00	-463.00	17623.00	6560	20230220	-14.33	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	6560	-14.33	20230220	4520	24.34	20221013	0.63	N	033920	200	57 억		1243890	N	N	8	N	00	N
114	20230907	160333	57	100.00	KOSPI		음식료품	N	N	N	N		N	5620	-140	5	-2.43	115369420	20425	137.97	5750	5750	5600	7480	4040	5760	5648.44	4.38	0	-4920	5893	5826	5753	5686	5613	5860	5720	57	1720	200	4140	10	1	28500000	1602	-12.14	0.32	12	0.07	-463.00	17623.00	6630	20220906	-15.23	4520	20221013	24.34	6560	-14.33	20230220	4620	21.65	20230103	6560	-14.33	20230220	4520	24.34	20221013	0.63	N	033920	200	57 억		1248277	N	N	8	N	00	N
115	20230907	150332	57	100.00	KOSPI		음식료품	N	N	N	N		N	5610	-150	5	-2.60	111161050	19677	132.92	5750	5750	5600	7480	4040	5760	5649.29	4.38	0	-4907	5893	5826	5753	5686	5613	5860	5720	57	1720	200	4140	10	1	28500000	1599	-12.12	0.32	12	0.07	-463.00	17623.00	6630	20220906	-15.38	4520	20221013	24.12	6560	-14.48	20230220	4620	21.43	20230103	6560	-14.48	20230220	4520	24.12	20221013	0.63	N	033920	200	57 억		1248277	N	N	12	N	00	N
116	20230907	140332	57	100.00	KOSPI		음식료품	N	N	N	N		N	5600	-160	5	-2.78	104564860	18506	125.01	5750	5750	5600	7480	4040	5760	5650.32	4.38	0	-4490	5893	5826	5753	5686	5613	5860	5720	57	1720	200	4140	10	1	28500000	1596	-12.10	0.32	12	0.06	-463.00	17623.00	6630	20220906	-15.54	4520	20221013	23.89	6560	-14.63	20230220	4620	21.21	20230103	6560	-14.63	20230220	4520	23.89	20221013	0.63	N	033920	200	57 억		1248277	N	N	12	N	00	N
117	20230907	130334	57	100.00	KOSPI		음식료품	N	N	N	N		N	5650	-110	5	-1.91	77756730	13737	92.79	5750	5750	5630	7480	4040	5760	5660.39	4.38	0	-4621	5893	5826	5753	5686	5613	5860	5720	57	1720	200	4140	10	1	28500000	1610	-12.20	0.32	12	0.05	-463.00	17623.00	6630	20220906	-14.78	4520	20221013	25.00	6560	-13.87	20230220	4620	22.29	20230103	6560	-13.87	20230220	4520	25.00	20221013	0.63	N	033920	200	57 억		1248277	N	N	12	N	00	N
118	20230907	120335	57	100.00	KOSPI		음식료품	N	N	N	N		N	5670	-90	5	-1.56	67485750	11919	80.51	5750	5750	5630	7480	4040	5760	5662.03	4.38	0	-3674	5893	5826	5753	5686	5613	5860	5720	57	1720	200	4140	10	1	28500000	1616	-12.25	0.32	12	0.04	-463.00	17623.00	6630	20220906	-14.48	4520	20221013	25.44	6560	-13.57	20230220	4620	22.73	20230103	6560	-13.57	20230220	4520	25.44	20221013	0.63	N	033920	200	57 억		1248277	N	N	12	N	00	N
119	20230907	110335	57	100.00	KOSPI		음식료품	N	N	N	N		N	5660	-100	5	-1.74	63596930	11231	75.86	5750	5750	5630	7480	4040	5760	5662.62	4.38	0	-3300	5893	5826	5753	5686	5613	5860	5720	57	1720	200	4140	10	1	28500000	1613	-12.22	0.32	12	0.04	-463.00	17623.00	6630	20220906	-14.63	4520	20221013	25.22	6560	-13.72	20230220	4620	22.51	20230103	6560	-13.72	20230220	4520	25.22	20221013	0.63	N	033920	200	57 억		1248277	N	N	12	N	00	N
120	20230907	100333	57	100.00	KOSPI		음식료품	N	N	N	N		N	5680	-80	5	-1.39	13283960	2329	15.73	5750	5750	5680	7480	4040	5760	5703.72	4.38	0	-919	5893	5826	5753	5686	5613	5860	5720	57	1720	200	4140	10	1	28500000	1619	-12.27	0.32	12	0.01	-463.00	17623.00	6630	20220906	-14.33	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6560	-13.41	20230220	4520	25.66	20221013	0.63	N	033920	200	57 억		1248277	N	N	12	N	00	N
121	20230907	090337	57	100.00	KOSPI		음식료품	N	N	N	N		N	5750	-10	5	-0.17	40250	7	0.05	5750	5750	5750	7480	4040	5760	5750.00	4.38	0	-5	5893	5826	5753	5686	5613	5860	5720	57	1720	200	4140	10	1	28500000	1639	-12.42	0.33	12	0.00	-463.00	17623.00	6630	20220906	-13.27	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	6560	-12.35	20230220	4520	27.21	20221013	0.63	N	033920	200	57 억		1248277	N	N	12	N	00	N
122	20230906	160332	57	100.00	KOSPI		음식료품	N	N	N	N		N	5760	10	2	0.17	84695420	14797	123.84	5730	5820	5680	7470	4030	5750	5723.33	4.39	0	-1632	5863	5806	5773	5716	5683	5795	5705	57	1720	200	4140	10	1	28500000	1642	-12.44	0.33	12	0.05	-463.00	17623.00	6630	20220906	-13.12	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	6630	-13.12	20220906	4520	27.43	20221013	0.61	N	033920	200	57 억		1249876	N	N	12	N	00	N
123	20230906	150332	57	100.00	KOSPI		음식료품	N	N	N	N		N	5680	-70	5	-1.22	76824790	13425	112.36	5730	5820	5680	7470	4030	5750	5722.52	4.39	0	-1664	5863	5806	5773	5716	5683	5795	5705	57	1720	200	4140	10	1	28500000	1619	-12.27	0.32	12	0.05	-463.00	17623.00	6630	20220906	-14.33	4520	20221013	25.66	6560	-13.41	20230220	4620	22.94	20230103	6630	-14.33	20220906	4520	25.66	20221013	0.61	N	033920	200	57 억		1249876	N	N	20	N	00	N
124	20230906	140334	57	100.00	KOSPI		음식료품	N	N	N	N		N	5700	-50	5	-0.87	65036240	11355	95.04	5730	5820	5700	7470	4030	5750	5727.54	4.39	0	-841	5863	5806	5773	5716	5683	5795	5705	57	1720	200	4140	10	1	28500000	1625	-12.31	0.32	12	0.04	-463.00	17623.00	6630	20220906	-14.03	4520	20221013	26.11	6560	-13.11	20230220	4620	23.38	20230103	6630	-14.03	20220906	4520	26.11	20221013	0.61	N	033920	200	57 억		1249876	N	N	20	N	00	N
125	20230906	130332	57	100.00	KOSPI		음식료품	N	N	N	N		N	5710	-40	5	-0.70	61189740	10681	89.40	5730	5820	5700	7470	4030	5750	5728.84	4.39	0	-999	5863	5806	5773	5716	5683	5795	5705	57	1720	200	4140	10	1	28500000	1627	-12.33	0.32	12	0.04	-463.00	17623.00	6630	20220906	-13.88	4520	20221013	26.33	6560	-12.96	20230220	4620	23.59	20230103	6630	-13.88	20220906	4520	26.33	20221013	0.61	N	033920	200	57 억		1249876	N	N	20	N	00	N
126	20230906	120335	57	100.00	KOSPI		음식료품	N	N	N	N		N	5740	-10	5	-0.17	35307510	6148	51.46	5730	5820	5720	7470	4030	5750	5742.93	4.39	0	-1153	5863	5806	5773	5716	5683	5795	5705	57	1720	200	4140	10	1	28500000	1636	-12.40	0.33	12	0.02	-463.00	17623.00	6630	20220906	-13.42	4520	20221013	26.99	6560	-12.50	20230220	4620	24.24	20230103	6630	-13.42	20220906	4520	26.99	20221013	0.61	N	033920	200	57 억		1249876	N	N	20	N	00	N
127	20230906	110335	57	100.00	KOSPI		음식료품	N	N	N	N		N	5750	0	3	0.00	33915660	5906	49.43	5730	5820	5720	7470	4030	5750	5742.58	4.39	0	-1209	5863	5806	5773	5716	5683	5795	5705	57	1720	200	4140	10	1	28500000	1639	-12.42	0.33	12	0.02	-463.00	17623.00	6630	20220906	-13.27	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	6630	-13.27	20220906	4520	27.21	20221013	0.61	N	033920	200	57 억		1249876	N	N	20	N	00	N
128	20230906	100326	57	100.00	KOSPI		음식료품	N	N	N	N		N	5730	-20	5	-0.35	15796300	2754	23.05	5730	5820	5720	7470	4030	5750	5735.77	4.39	0	-386	5863	5806	5773	5716	5683	5795	5705	57	1720	200	4140	10	1	28500000	1633	-12.38	0.33	12	0.01	-463.00	17623.00	6630	20220906	-13.57	4520	20221013	26.77	6560	-12.65	20230220	4620	24.03	20230103	6630	-13.57	20220906	4520	26.77	20221013	0.61	N	033920	200	57 억		1249876	N	N	20	N	00	N
129	20230906	090328	57	100.00	KOSPI		음식료품	N	N	N	N		N	5800	50	2	0.87	5702890	992	8.30	5730	5820	5720	7470	4030	5750	5748.88	4.39	0	-519	5863	5806	5773	5716	5683	5795	5705	57	1720	200	4140	10	1	28500000	1653	-12.53	0.33	12	0.00	-463.00	17623.00	6630	20220906	-12.52	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	6630	-12.52	20220906	4520	28.32	20221013	0.61	N	033920	200	57 억		1249876	N	N	20	N	00	N
130	20230905	160328	57	100.00	KOSPI		음식료품	N	N	N	N		N	5750	-40	5	-0.69	68982710	11947	56.98	5750	5830	5740	7520	4060	5790	5774.07	4.39	0	-954	5923	5856	5803	5736	5683	5830	5710	57	1730	200	4160	10	1	28500000	1639	-12.42	0.33	12	0.04	-463.00	17623.00	6630	20220902	-13.27	4520	20221013	27.21	6560	-12.35	20230220	4620	24.46	20230103	6630	-13.27	20220906	4520	27.21	20221013	0.58	N	033920	200	57 억		1252536	N	N	20	N	00	N
131	20230905	150338	57	100.00	KOSPI		음식료품	N	N	N	N		N	5780	-10	5	-0.17	60507440	10474	49.96	5750	5830	5740	7520	4060	5790	5776.92	4.39	0	-982	5923	5856	5803	5736	5683	5830	5710	57	1730	200	4160	10	1	28500000	1647	-12.48	0.33	12	0.04	-463.00	17623.00	6630	20220902	-12.82	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	6630	-12.82	20220906	4520	27.88	20221013	0.58	N	033920	200	57 억		1252536	N	N	55	N	00	N
132	20230905	140331	57	100.00	KOSPI		음식료품	N	N	N	N		N	5790	0	3	0.00	55562190	9618	45.87	5750	5830	5740	7520	4060	5790	5776.90	4.39	0	-1103	5923	5856	5803	5736	5683	5830	5710	57	1730	200	4160	10	1	28500000	1650	-12.51	0.33	12	0.03	-463.00	17623.00	6630	20220902	-12.67	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	6630	-12.67	20220906	4520	28.10	20221013	0.58	N	033920	200	57 억		1252536	N	N	55	N	00	N
133	20230905	130322	57	100.00	KOSPI		음식료품	N	N	N	N		N	5820	30	2	0.52	46681200	8084	38.56	5750	5830	5740	7520	4060	5790	5774.52	4.39	0	-888	5923	5856	5803	5736	5683	5830	5710	57	1730	200	4160	10	1	28500000	1659	-12.57	0.33	12	0.03	-463.00	17623.00	6630	20220902	-12.22	4520	20221013	28.76	6560	-11.28	20230220	4620	25.97	20230103	6630	-12.22	20220906	4520	28.76	20221013	0.58	N	033920	200	57 억		1252536	N	N	55	N	00	N
134	20230905	120328	57	100.00	KOSPI		음식료품	N	N	N	N		N	5780	-10	5	-0.17	38530180	6681	31.87	5750	5830	5740	7520	4060	5790	5767.13	4.39	0	-753	5923	5856	5803	5736	5683	5830	5710	57	1730	200	4160	10	1	28500000	1647	-12.48	0.33	12	0.02	-463.00	17623.00	6630	20220902	-12.82	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	6630	-12.82	20220906	4520	27.88	20221013	0.58	N	033920	200	57 억		1252536	N	N	55	N	00	N
135	20230905	110329	57	100.00	KOSPI		음식료품	N	N	N	N		N	5760	-30	5	-0.52	24827550	4304	20.53	5750	5830	5740	7520	4060	5790	5768.48	4.39	0	-116	5923	5856	5803	5736	5683	5830	5710	57	1730	200	4160	10	1	28500000	1642	-12.44	0.33	12	0.02	-463.00	17623.00	6630	20220902	-13.12	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	6630	-13.12	20220906	4520	27.43	20221013	0.58	N	033920	200	57 억		1252536	N	N	55	N	00	N
136	20230905	100326	57	100.00	KOSPI		음식료품	N	N	N	N		N	5780	-10	5	-0.17	18980500	3290	15.69	5750	5830	5740	7520	4060	5790	5769.15	4.39	0	-235	5923	5856	5803	5736	5683	5830	5710	57	1730	200	4160	10	1	28500000	1647	-12.48	0.33	12	0.01	-463.00	17623.00	6630	20220902	-12.82	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	6630	-12.82	20220906	4520	27.88	20221013	0.58	N	033920	200	57 억		1252536	N	N	55	N	00	N
137	20230905	090322	57	100.00	KOSPI		음식료품	N	N	N	N		N	5830	40	2	0.69	1123460	195	0.93	5750	5830	5750	7520	4060	5790	5761.33	4.39	0	112	5923	5856	5803	5736	5683	5830	5710	57	1730	200	4160	10	1	28500000	1662	-12.59	0.33	12	0.00	-463.00	17623.00	6630	20220902	-12.07	4520	20221013	28.98	6560	-11.13	20230220	4620	26.19	20230103	6630	-12.07	20220906	4520	28.98	20221013	0.58	N	033920	200	57 억		1252536	N	N	55	N	00	N
138	20230904	160326	57	100.00	KOSPI		음식료품	N	N	N	N		N	5790	-60	5	-1.03	121013110	20925	32.71	5860	5870	5750	7600	4100	5850	5783.18	4.41	0	-5364	6003	5926	5833	5756	5663	5965	5795	57	1750	200	4210	10	1	28500000	1650	-12.51	0.33	12	0.07	-463.00	17623.00	6670	20220901	-13.19	4520	20221013	28.10	6560	-11.74	20230220	4620	25.32	20230103	6630	-12.67	20220906	4520	28.10	20221013	0.57	N	033920	200	57 억		1257659	N	N	55	N	00	N
139	20230904	150320	57	100.00	KOSPI		음식료품	N	N	N	N		N	5780	-70	5	-1.20	112736080	19492	30.47	5860	5870	5750	7600	4100	5850	5783.71	4.41	0	-5301	6003	5926	5833	5756	5663	5965	5795	57	1750	200	4210	10	1	28500000	1647	-12.48	0.33	12	0.07	-463.00	17623.00	6670	20220901	-13.34	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	6630	-12.82	20220906	4520	27.88	20221013	0.57	N	033920	200	57 억		1257659	N	N	5	N	00	N
140	20230904	140319	57	100.00	KOSPI		음식료품	N	N	N	N		N	5800	-50	5	-0.85	92385850	15987	24.99	5860	5870	5750	7600	4100	5850	5778.81	4.41	0	-4981	6003	5926	5833	5756	5663	5965	5795	57	1750	200	4210	10	1	28500000	1653	-12.53	0.33	12	0.06	-463.00	17623.00	6670	20220901	-13.04	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	6630	-12.52	20220906	4520	28.32	20221013	0.57	N	033920	200	57 억		1257659	N	N	5	N	00	N
141	20230904	130324	57	100.00	KOSPI		음식료품	N	N	N	N		N	5780	-70	5	-1.20	83694940	14480	22.64	5860	5870	5750	7600	4100	5850	5780.04	4.41	0	-4944	6003	5926	5833	5756	5663	5965	5795	57	1750	200	4210	10	1	28500000	1647	-12.48	0.33	12	0.05	-463.00	17623.00	6670	20220901	-13.34	4520	20221013	27.88	6560	-11.89	20230220	4620	25.11	20230103	6630	-12.82	20220906	4520	27.88	20221013	0.57	N	033920	200	57 억		1257659	N	N	5	N	00	N
142	20230904	120318	57	100.00	KOSPI		음식료품	N	N	N	N		N	5760	-90	5	-1.54	78230100	13534	21.16	5860	5870	5750	7600	4100	5850	5780.26	4.41	0	-4775	6003	5926	5833	5756	5663	5965	5795	57	1750	200	4210	10	1	28500000	1642	-12.44	0.33	12	0.05	-463.00	17623.00	6670	20220901	-13.64	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	6630	-13.12	20220906	4520	27.43	20221013	0.57	N	033920	200	57 억		1257659	N	N	5	N	00	N
143	20230904	110314	57	100.00	KOSPI		음식료품	N	N	N	N		N	5820	-30	5	-0.51	65881780	11397	17.82	5860	5870	5750	7600	4100	5850	5780.62	4.41	0	-4352	6003	5926	5833	5756	5663	5965	5795	57	1750	200	4210	10	1	28500000	1659	-12.57	0.33	12	0.04	-463.00	17623.00	6670	20220901	-12.74	4520	20221013	28.76	6560	-11.28	20230220	4620	25.97	20230103	6630	-12.22	20220906	4520	28.76	20221013	0.57	N	033920	200	57 억		1257659	N	N	5	N	00	N
144	20230904	100315	57	100.00	KOSPI		음식료품	N	N	N	N		N	5800	-50	5	-0.85	30730980	5300	8.29	5860	5870	5750	7600	4100	5850	5798.30	4.41	0	-2871	6003	5926	5833	5756	5663	5965	5795	57	1750	200	4210	10	1	28500000	1653	-12.53	0.33	12	0.02	-463.00	17623.00	6670	20220901	-13.04	4520	20221013	28.32	6560	-11.59	20230220	4620	25.54	20230103	6630	-12.52	20220906	4520	28.32	20221013	0.57	N	033920	200	57 억		1257659	N	N	5	N	00	N
145	20230904	090321	57	100.00	KOSPI		음식료품	N	N	N	N		N	5760	-90	5	-1.54	11693580	2008	3.14	5860	5870	5760	7600	4100	5850	5823.50	4.41	0	-1764	6003	5926	5833	5756	5663	5965	5795	57	1750	200	4210	10	1	28500000	1642	-12.44	0.33	12	0.01	-463.00	17623.00	6670	20220901	-13.64	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	6630	-13.12	20220906	4520	27.43	20221013	0.57	N	033920	200	57 억		1257659	N	N	5	N	00	N
146	20230901	160317	57	100.00	KOSPI		음식료품	N	N	N	N		N	5850	60	2	1.04	374383160	63960	167.33	5740	5910	5740	7520	4060	5790	5853.40	4.39	0	3585	5876	5832	5746	5702	5616	5855	5725	57	1730	200	4160	10	1	28500000	1667	-12.63	0.33	12	0.22	-463.00	17623.00	6670	20220901	-12.29	4520	20221013	29.42	6560	-10.82	20230220	4620	26.62	20230103	6670	-12.29	20220901	4520	29.42	20221013	0.56	N	033920	200	57 억		1252493	N	N	5	N	00	N
147	20230901	150322	57	100.00	KOSPI		음식료품	N	N	N	N		N	5810	20	2	0.35	354885490	60610	158.57	5740	5910	5740	7520	4060	5790	5855.23	4.39	0	3442	5876	5832	5746	5702	5616	5855	5725	57	1730	200	4160	10	1	28500000	1656	-12.55	0.33	12	0.21	-463.00	17623.00	6670	20220901	-12.89	4520	20221013	28.54	6560	-11.43	20230220	4620	25.76	20230103	6670	-12.89	20220901	4520	28.54	20221013	0.56	N	033920	200	57 억		1252493	N	N	1	N	00	N
148	20230901	140319	57	100.00	KOSPI		음식료품	N	N	N	N		N	5830	40	2	0.69	329354090	56221	147.08	5740	5910	5740	7520	4060	5790	5858.20	4.39	0	5074	5876	5832	5746	5702	5616	5855	5725	57	1730	200	4160	10	1	28500000	1662	-12.59	0.33	12	0.20	-463.00	17623.00	6670	20220901	-12.59	4520	20221013	28.98	6560	-11.13	20230220	4620	26.19	20230103	6670	-12.59	20220901	4520	28.98	20221013	0.56	N	033920	200	57 억		1252493	N	N	1	N	00	N
149	20230901	130316	57	100.00	KOSPI		음식료품	N	N	N	N		N	5810	20	2	0.35	322640190	55071	144.07	5740	5910	5740	7520	4060	5790	5858.62	4.39	0	4827	5876	5832	5746	5702	5616	5855	5725	57	1730	200	4160	10	1	28500000	1656	-12.55	0.33	12	0.19	-463.00	17623.00	6670	20220901	-12.89	4520	20221013	28.54	6560	-11.43	20230220	4620	25.76	20230103	6670	-12.89	20220901	4520	28.54	20221013	0.56	N	033920	200	57 억		1252493	N	N	1	N	00	N
150	20230901	120317	57	100.00	KOSPI		음식료품	N	N	N	N		N	5860	70	2	1.21	283182900	48314	126.40	5740	5910	5740	7520	4060	5790	5861.30	4.39	0	4533	5876	5832	5746	5702	5616	5855	5725	57	1730	200	4160	10	1	28500000	1670	-12.66	0.33	12	0.17	-463.00	17623.00	6670	20220901	-12.14	4520	20221013	29.65	6560	-10.67	20230220	4620	26.84	20230103	6670	-12.14	20220901	4520	29.65	20221013	0.56	N	033920	200	57 억		1252493	N	N	1	N	00	N
151	20230901	110317	57	100.00	KOSPI		음식료품	N	N	N	N		N	5900	110	2	1.90	244712640	41753	109.23	5740	5910	5740	7520	4060	5790	5860.96	4.39	0	3969	5876	5832	5746	5702	5616	5855	5725	57	1730	200	4160	10	1	28500000	1682	-12.74	0.33	12	0.15	-463.00	17623.00	6670	20220901	-11.54	4520	20221013	30.53	6560	-10.06	20230220	4620	27.71	20230103	6670	-11.54	20220901	4520	30.53	20221013	0.56	N	033920	200	57 억		1252493	N	N	1	N	00	N
152	20230901	100315	57	100.00	KOSPI		음식료품	N	N	N	N		N	5870	80	2	1.38	103008490	17668	46.22	5740	5880	5740	7520	4060	5790	5830.23	4.39	0	2025	5876	5832	5746	5702	5616	5855	5725	57	1730	200	4160	10	1	28500000	1673	-12.68	0.33	12	0.06	-463.00	17623.00	6670	20220901	-11.99	4520	20221013	29.87	6560	-10.52	20230220	4620	27.06	20230103	6670	-11.99	20220901	4520	29.87	20221013	0.56	N	033920	200	57 억		1252493	N	N	1	N	00	N
153	20230901	090313	57	100.00	KOSPI		음식료품	N	N	N	N		N	5760	-30	5	-0.52	7082490	1229	3.22	5740	5830	5740	7520	4060	5790	5762.81	4.39	0	-82	5876	5832	5746	5702	5616	5855	5725	57	1730	200	4160	10	1	28500000	1642	-12.44	0.33	12	0.00	-463.00	17623.00	6670	20220901	-13.64	4520	20221013	27.43	6560	-12.20	20230220	4620	24.68	20230103	6670	-13.64	20220901	4520	27.43	20221013	0.56	N	033920	200	57 억		1252493	N	N	1	N	00	N