KissMeData/101530/price/prices-20231001.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	20231031	160754	57	100.00	KOSPI		음식료품	N	N	N	N		N	5030	-40	5	-0.79	19216370	3799	174.51	5170	5170	5020	6590	3550	5070	5058.29	0.41	0	-111	5103	5086	5053	5036	5003	5095	5045	146	1520	500	3650	10	1	29116822	1465	-62.88	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.57	4970	20231024	1.21	7220	-30.33	20230202	4970	1.21	20231024	7930	-36.57	20221215	4970	1.21	20231024	0.17	N	101530	500	145 억		120035	N	N	0	N	00	N
3	20231031	150802	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	-50	5	-0.99	18522220	3661	168.17	5170	5170	5020	6590	3550	5070	5059.33	0.41	0	-109	5103	5086	5053	5036	5003	5095	5045	146	1520	500	3650	10	1	29116822	1462	-62.75	0.49	12	0.01	-80.00	10142.00	7930	20221215	-36.70	4970	20231024	1.01	7220	-30.47	20230202	4970	1.01	20231024	7930	-36.70	20221215	4970	1.01	20231024	0.17	N	101530	500	145 억		120035	N	N	0	N	00	N
4	20231031	140807	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-10	5	-0.20	11035660	2175	99.91	5170	5170	5050	6590	3550	5070	5073.87	0.41	0	25	5103	5086	5053	5036	5003	5095	5045	146	1520	500	3650	10	1	29116822	1473	-63.25	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.19	4970	20231024	1.81	7220	-29.92	20230202	4970	1.81	20231024	7930	-36.19	20221215	4970	1.81	20231024	0.17	N	101530	500	145 억		120035	N	N	0	N	00	N
5	20231031	130800	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-20	5	-0.39	10393660	2048	94.07	5170	5170	5050	6590	3550	5070	5075.03	0.41	0	37	5103	5086	5053	5036	5003	5095	5045	146	1520	500	3650	10	1	29116822	1470	-63.12	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.32	4970	20231024	1.61	7220	-30.06	20230202	4970	1.61	20231024	7930	-36.32	20221215	4970	1.61	20231024	0.17	N	101530	500	145 억		120035	N	N	0	N	00	N
6	20231031	120800	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-10	5	-0.20	6249020	1228	56.41	5170	5170	5050	6590	3550	5070	5088.78	0.41	0	37	5103	5086	5053	5036	5003	5095	5045	146	1520	500	3650	10	1	29116822	1473	-63.25	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.19	4970	20231024	1.81	7220	-29.92	20230202	4970	1.81	20231024	7930	-36.19	20221215	4970	1.81	20231024	0.17	N	101530	500	145 억		120035	N	N	0	N	00	N
7	20231031	110821	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	50	2	0.99	3717580	728	33.44	5170	5170	5050	6590	3550	5070	5106.57	0.41	0	45	5103	5086	5053	5036	5003	5095	5045	146	1520	500	3650	10	1	29116822	1491	-64.00	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억		120035	N	N	0	N	00	N
8	20231031	100807	57	100.00	KOSPI		음식료품	N	N	N	N		N	5100	30	2	0.59	1769850	344	15.80	5170	5170	5100	6590	3550	5070	5144.91	0.41	0	-2	5103	5086	5053	5036	5003	5095	5045	146	1520	500	3650	10	1	29116822	1485	-63.75	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.69	4970	20231024	2.62	7220	-29.36	20230202	4970	2.62	20231024	7930	-35.69	20221215	4970	2.62	20231024	0.17	N	101530	500	145 억		120035	N	N	0	N	00	N
9	20231031	090806	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	90	2	1.78	991630	192	8.82	5170	5170	5150	6590	3550	5070	5164.74	0.41	0	-13	5103	5086	5053	5036	5003	5095	5045	146	1520	500	3650	10	1	29116822	1502	-64.50	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.17	N	101530	500	145 억		120035	N	N	0	N	00	N
10	20231030	160753	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	30	2	0.60	10471350	2077	37.43	5040	5070	5020	6550	3530	5040	5041.37	0.41	0	-51	5200	5120	5060	4980	4920	5160	5020	146	1510	500	3620	10	1	29116822	1476	-63.38	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.07	4970	20231024	2.01	7220	-29.78	20230202	4970	2.01	20231024	7930	-36.07	20221215	4970	2.01	20231024	0.17	N	101530	500	145 억		120337	N	N	0	N	00	N
11	20231030	150736	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	30	2	0.60	10126590	2009	36.20	5040	5070	5020	6550	3530	5040	5040.61	0.41	0	-70	5200	5120	5060	4980	4920	5160	5020	146	1510	500	3620	10	1	29116822	1476	-63.38	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.07	4970	20231024	2.01	7220	-29.78	20230202	4970	2.01	20231024	7930	-36.07	20221215	4970	2.01	20231024	0.17	N	101530	500	145 억		120337	N	N	0	N	00	N
12	20231030	140735	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	30	2	0.60	8793880	1746	31.47	5040	5070	5020	6550	3530	5040	5036.59	0.41	0	-70	5200	5120	5060	4980	4920	5160	5020	146	1510	500	3620	10	1	29116822	1476	-63.38	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.07	4970	20231024	2.01	7220	-29.78	20230202	4970	2.01	20231024	7930	-36.07	20221215	4970	2.01	20231024	0.17	N	101530	500	145 억		120337	N	N	0	N	00	N
13	20231030	130737	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	0	3	0.00	7407250	1472	26.53	5040	5070	5020	6550	3530	5040	5032.10	0.41	0	-70	5200	5120	5060	4980	4920	5160	5020	146	1510	500	3620	10	1	29116822	1467	-63.00	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.44	4970	20231024	1.41	7220	-30.19	20230202	4970	1.41	20231024	7930	-36.44	20221215	4970	1.41	20231024	0.17	N	101530	500	145 억		120337	N	N	0	N	00	N
14	20231030	120731	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	0	3	0.00	6771860	1346	24.26	5040	5070	5020	6550	3530	5040	5031.10	0.41	0	-70	5200	5120	5060	4980	4920	5160	5020	146	1510	500	3620	10	1	29116822	1467	-63.00	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.44	4970	20231024	1.41	7220	-30.19	20230202	4970	1.41	20231024	7930	-36.44	20221215	4970	1.41	20231024	0.17	N	101530	500	145 억		120337	N	N	0	N	00	N
15	20231030	110733	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	10	2	0.20	6721380	1336	24.08	5040	5070	5020	6550	3530	5040	5030.97	0.41	0	-70	5200	5120	5060	4980	4920	5160	5020	146	1510	500	3620	10	1	29116822	1470	-63.12	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.32	4970	20231024	1.61	7220	-30.06	20230202	4970	1.61	20231024	7930	-36.32	20221215	4970	1.61	20231024	0.17	N	101530	500	145 억		120337	N	N	0	N	00	N
16	20231030	100731	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	0	3	0.00	6484210	1289	23.23	5040	5070	5020	6550	3530	5040	5030.42	0.41	0	-62	5200	5120	5060	4980	4920	5160	5020	146	1510	500	3620	10	1	29116822	1467	-63.00	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.44	4970	20231024	1.41	7220	-30.19	20230202	4970	1.41	20231024	7930	-36.44	20221215	4970	1.41	20231024	0.17	N	101530	500	145 억		120337	N	N	0	N	00	N
17	20231030	090727	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	0	3	0.00	388110	77	1.39	5040	5070	5040	6550	3530	5040	5040.39	0.41	0	-21	5200	5120	5060	4980	4920	5160	5020	146	1510	500	3620	10	1	29116822	1467	-63.00	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.44	4970	20231024	1.41	7220	-30.19	20230202	4970	1.41	20231024	7930	-36.44	20221215	4970	1.41	20231024	0.17	N	101530	500	145 억		120337	N	N	0	N	00	N
18	20231027	160659	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	20	2	0.40	27926650	5549	75.77	5020	5140	5000	6520	3520	5020	5032.74	0.41	0	135	5213	5116	5063	4966	4913	5090	4940	146	1500	500	3610	10	1	29116822	1467	-63.00	0.50	12	0.02	-80.00	10142.00	7930	20221215	-36.44	4970	20231024	1.41	7220	-30.19	20230202	4970	1.41	20231024	7930	-36.44	20221215	4970	1.41	20231024	0.17	N	101530	500	145 억		120202	N	N	0	N	00	N
19	20231027	150730	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	30	2	0.60	27563910	5477	74.79	5020	5140	5000	6520	3520	5020	5032.67	0.41	0	140	5213	5116	5063	4966	4913	5090	4940	146	1500	500	3610	10	1	29116822	1470	-63.12	0.50	12	0.02	-80.00	10142.00	7930	20221215	-36.32	4970	20231024	1.61	7220	-30.06	20230202	4970	1.61	20231024	7930	-36.32	20221215	4970	1.61	20231024	0.17	N	101530	500	145 억		120202	N	N	0	N	00	N
20	20231027	140728	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	30	2	0.60	22493890	4469	61.03	5020	5140	5000	6520	3520	5020	5033.32	0.41	0	107	5213	5116	5063	4966	4913	5090	4940	146	1500	500	3610	10	1	29116822	1470	-63.12	0.50	12	0.02	-80.00	10142.00	7930	20221215	-36.32	4970	20231024	1.61	7220	-30.06	20230202	4970	1.61	20231024	7930	-36.32	20221215	4970	1.61	20231024	0.17	N	101530	500	145 억		120202	N	N	0	N	00	N
21	20231027	130720	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	40	2	0.80	20100250	3995	54.55	5020	5140	5000	6520	3520	5020	5031.35	0.41	0	108	5213	5116	5063	4966	4913	5090	4940	146	1500	500	3610	10	1	29116822	1473	-63.25	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.19	4970	20231024	1.81	7220	-29.92	20230202	4970	1.81	20231024	7930	-36.19	20221215	4970	1.81	20231024	0.17	N	101530	500	145 억		120202	N	N	0	N	00	N
22	20231027	120732	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	40	2	0.80	18544540	3687	50.35	5020	5140	5000	6520	3520	5020	5029.71	0.41	0	108	5213	5116	5063	4966	4913	5090	4940	146	1500	500	3610	10	1	29116822	1473	-63.25	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.19	4970	20231024	1.81	7220	-29.92	20230202	4970	1.81	20231024	7930	-36.19	20221215	4970	1.81	20231024	0.17	N	101530	500	145 억		120202	N	N	0	N	00	N
23	20231027	110737	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	40	2	0.80	13519810	2693	36.77	5020	5140	5000	6520	3520	5020	5020.35	0.41	0	41	5213	5116	5063	4966	4913	5090	4940	146	1500	500	3610	10	1	29116822	1473	-63.25	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.19	4970	20231024	1.81	7220	-29.92	20230202	4970	1.81	20231024	7930	-36.19	20221215	4970	1.81	20231024	0.17	N	101530	500	145 억		120202	N	N	0	N	00	N
24	20231027	100728	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	0	3	0.00	8284440	1648	22.50	5020	5140	5000	6520	3520	5020	5026.97	0.41	0	-26	5213	5116	5063	4966	4913	5090	4940	146	1500	500	3610	10	1	29116822	1462	-62.75	0.49	12	0.01	-80.00	10142.00	7930	20221215	-36.70	4970	20231024	1.01	7220	-30.47	20230202	4970	1.01	20231024	7930	-36.70	20221215	4970	1.01	20231024	0.17	N	101530	500	145 억		120202	N	N	0	N	00	N
25	20231027	090725	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	0	3	0.00	3004580	599	8.18	5020	5020	5000	6520	3520	5020	5015.99	0.41	0	99	5213	5116	5063	4966	4913	5090	4940	146	1500	500	3610	10	1	29116822	1462	-62.75	0.49	12	0.00	-80.00	10142.00	7930	20221215	-36.70	4970	20231024	1.01	7220	-30.47	20230202	4970	1.01	20231024	7930	-36.70	20221215	4970	1.01	20231024	0.17	N	101530	500	145 억		120202	N	N	0	N	00	N
26	20231026	160718	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	-140	5	-2.71	37044120	7323	84.16	5070	5160	5010	6700	3620	5160	5058.60	0.42	0	-3300	5346	5252	5146	5052	4946	5300	5100	146	1540	500	3710	10	1	29116822	1462	-62.75	0.49	12	0.03	-80.00	10142.00	7930	20221215	-36.70	4970	20231024	1.01	7220	-30.47	20230202	4970	1.01	20231024	7930	-36.70	20221215	4970	1.01	20231024	0.17	N	101530	500	145 억		120998	N	N	0	N	00	N
27	20231026	150718	57	100.00	KOSPI		음식료품	N	N	N	N		N	5010	-150	5	-2.91	34750030	6866	78.91	5070	5160	5010	6700	3620	5160	5061.18	0.42	0	-3174	5346	5252	5146	5052	4946	5300	5100	146	1540	500	3710	10	1	29116822	1459	-62.62	0.49	12	0.02	-80.00	10142.00	7930	20221215	-36.82	4970	20231024	0.80	7220	-30.61	20230202	4970	0.80	20231024	7930	-36.82	20221215	4970	0.80	20231024	0.17	N	101530	500	145 억		120998	N	N	0	N	00	N
28	20231026	140720	57	100.00	KOSPI		음식료품	N	N	N	N		N	5030	-130	5	-2.52	28527650	5627	64.67	5070	5160	5020	6700	3620	5160	5069.78	0.42	0	-2491	5346	5252	5146	5052	4946	5300	5100	146	1540	500	3710	10	1	29116822	1465	-62.88	0.50	12	0.02	-80.00	10142.00	7930	20221215	-36.57	4970	20231024	1.21	7220	-30.33	20230202	4970	1.21	20231024	7930	-36.57	20221215	4970	1.21	20231024	0.17	N	101530	500	145 억		120998	N	N	0	N	00	N
29	20231026	130718	57	100.00	KOSPI		음식료품	N	N	N	N		N	5030	-130	5	-2.52	24732460	4873	56.01	5070	5160	5020	6700	3620	5160	5075.41	0.42	0	-1770	5346	5252	5146	5052	4946	5300	5100	146	1540	500	3710	10	1	29116822	1465	-62.88	0.50	12	0.02	-80.00	10142.00	7930	20221215	-36.57	4970	20231024	1.21	7220	-30.33	20230202	4970	1.21	20231024	7930	-36.57	20221215	4970	1.21	20231024	0.17	N	101530	500	145 억		120998	N	N	0	N	00	N
30	20231026	120716	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-100	5	-1.94	19710150	3876	44.55	5070	5160	5050	6700	3620	5160	5085.18	0.42	0	-1168	5346	5252	5146	5052	4946	5300	5100	146	1540	500	3710	10	1	29116822	1473	-63.25	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.19	4970	20231024	1.81	7220	-29.92	20230202	4970	1.81	20231024	7930	-36.19	20221215	4970	1.81	20231024	0.17	N	101530	500	145 억		120998	N	N	0	N	00	N
31	20231026	110723	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-90	5	-1.74	15533040	3051	35.06	5070	5160	5050	6700	3620	5160	5091.13	0.42	0	-370	5346	5252	5146	5052	4946	5300	5100	146	1540	500	3710	10	1	29116822	1476	-63.38	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.07	4970	20231024	2.01	7220	-29.78	20230202	4970	2.01	20231024	7930	-36.07	20221215	4970	2.01	20231024	0.17	N	101530	500	145 억		120998	N	N	0	N	00	N
32	20231026	100722	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	-40	5	-0.78	8333590	1638	18.83	5070	5160	5050	6700	3620	5160	5087.66	0.42	0	-230	5346	5252	5146	5052	4946	5300	5100	146	1540	500	3710	10	1	29116822	1491	-64.00	0.50	12	0.01	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억		120998	N	N	0	N	00	N
33	20231026	090718	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-110	5	-2.13	2255870	445	5.11	5070	5160	5050	6700	3620	5160	5069.37	0.42	0	-2	5346	5252	5146	5052	4946	5300	5100	146	1540	500	3710	10	1	29116822	1470	-63.12	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.32	4970	20231024	1.61	7220	-30.06	20230202	4970	1.61	20231024	7930	-36.32	20221215	4970	1.61	20231024	0.17	N	101530	500	145 억		120998	N	N	0	N	00	N
34	20231025	160721	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	110	2	2.18	44589600	8700	121.05	5050	5240	5040	6560	3540	5050	5125.24	0.41	0	1092	5103	5076	5023	4996	4943	5090	5010	146	1510	500	3630	10	1	29116822	1502	-64.50	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.93	4970	20231024	3.82	7220	-28.53	20230202	4970	3.82	20231024	7930	-34.93	20221215	4970	3.82	20231024	0.17	N	101530	500	145 억		119955	N	N	0	N	00	N
35	20231025	150721	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	70	2	1.39	41411270	8081	112.44	5050	5240	5040	6560	3540	5050	5124.52	0.41	0	975	5103	5076	5023	4996	4943	5090	5010	146	1510	500	3630	10	1	29116822	1491	-64.00	0.50	12	0.03	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억		119955	N	N	0	N	00	N
36	20231025	140717	57	100.00	KOSPI		음식료품	N	N	N	N		N	5080	30	2	0.59	31604030	6145	85.50	5050	5240	5050	6560	3540	5050	5143.05	0.41	0	467	5103	5076	5023	4996	4943	5090	5010	146	1510	500	3630	10	1	29116822	1479	-63.50	0.50	12	0.02	-80.00	10142.00	7930	20221215	-35.94	4970	20231024	2.21	7220	-29.64	20230202	4970	2.21	20231024	7930	-35.94	20221215	4970	2.21	20231024	0.17	N	101530	500	145 억		119955	N	N	0	N	00	N
37	20231025	130717	57	100.00	KOSPI		음식료품	N	N	N	N		N	5140	90	2	1.78	28512880	5538	77.06	5050	5240	5050	6560	3540	5050	5148.59	0.41	0	313	5103	5076	5023	4996	4943	5090	5010	146	1510	500	3630	10	1	29116822	1497	-64.25	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.18	4970	20231024	3.42	7220	-28.81	20230202	4970	3.42	20231024	7930	-35.18	20221215	4970	3.42	20231024	0.17	N	101530	500	145 억		119955	N	N	0	N	00	N
38	20231025	120716	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	140	2	2.77	21607820	4197	58.40	5050	5240	5050	6560	3540	5050	5148.40	0.41	0	249	5103	5076	5023	4996	4943	5090	5010	146	1510	500	3630	10	1	29116822	1511	-64.88	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.55	4970	20231024	4.43	7220	-28.12	20230202	4970	4.43	20231024	7930	-34.55	20221215	4970	4.43	20231024	0.17	N	101530	500	145 억		119955	N	N	0	N	00	N
39	20231025	110719	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	70	2	1.39	3181200	623	8.67	5050	5140	5050	6560	3540	5050	5106.26	0.41	0	59	5103	5076	5023	4996	4943	5090	5010	146	1510	500	3630	10	1	29116822	1491	-64.00	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억		119955	N	N	0	N	00	N
40	20231025	100720	57	100.00	KOSPI		음식료품	N	N	N	N		N	5130	80	2	1.58	1695700	333	4.63	5050	5140	5050	6560	3540	5050	5092.19	0.41	0	55	5103	5076	5023	4996	4943	5090	5010	146	1510	500	3630	10	1	29116822	1494	-64.12	0.51	12	0.00	-80.00	10142.00	7930	20221215	-35.31	4970	20231024	3.22	7220	-28.95	20230202	4970	3.22	20231024	7930	-35.31	20221215	4970	3.22	20231024	0.17	N	101530	500	145 억		119955	N	N	0	N	00	N
41	20231025	090715	57	100.00	KOSPI		음식료품	N	N	N	N		N	5120	70	2	1.39	434370	86	1.20	5050	5120	5050	6560	3540	5050	5050.81	0.41	0	0	5103	5076	5023	4996	4943	5090	5010	146	1510	500	3630	10	1	29116822	1491	-64.00	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.44	4970	20231024	3.02	7220	-29.09	20230202	4970	3.02	20231024	7930	-35.44	20221215	4970	3.02	20231024	0.17	N	101530	500	145 억		119955	N	N	0	N	00	N
42	20231024	160701	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5050	30	2	0.60	35969415	7177	156.98	4970	5050	4970	6520	3520	5020	5011.76	0.41	0	-2784	5113	5066	5043	4996	4973	5055	4985	146	1500	500	3610	10	1	29116822	1470	-63.12	0.50	12	0.02	-80.00	10142.00	7930	20221215	-36.32	4970	20231024	1.61	7220	-30.06	20230202	4970	1.61	20231024	7930	-36.32	20221215	4970	1.61	20231024	0.17	N	101530	500	145 억		120249	N	N	0	N	00	N
43	20231024	150713	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5020	0	3	0.00	33461265	6679	146.08	4970	5040	4970	6520	3520	5020	5009.92	0.41	0	-2641	5113	5066	5043	4996	4973	5055	4985	146	1500	500	3610	10	1	29116822	1462	-62.75	0.49	12	0.02	-80.00	10142.00	7930	20221215	-36.70	4970	20231024	1.01	7220	-30.47	20230202	4970	1.01	20231024	7930	-36.70	20221215	4970	1.01	20231024	0.17	N	101530	500	145 억		120249	N	N	0	N	00	N
44	20231024	140659	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5020	0	3	0.00	20656015	4126	90.24	4970	5040	4970	6520	3520	5020	5006.31	0.41	0	-763	5113	5066	5043	4996	4973	5055	4985	146	1500	500	3610	10	1	29116822	1462	-62.75	0.49	12	0.01	-80.00	10142.00	7930	20221215	-36.70	4970	20231024	1.01	7220	-30.47	20230202	4970	1.01	20231024	7930	-36.70	20221215	4970	1.01	20231024	0.17	N	101530	500	145 억		120249	N	N	0	N	00	N
45	20231024	130706	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5030	10	2	0.20	20415095	4078	89.20	4970	5040	4970	6520	3520	5020	5006.15	0.41	0	-758	5113	5066	5043	4996	4973	5055	4985	146	1500	500	3610	10	1	29116822	1465	-62.88	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.57	4970	20231024	1.21	7220	-30.33	20230202	4970	1.21	20231024	7930	-36.57	20221215	4970	1.21	20231024	0.17	N	101530	500	145 억		120249	N	N	0	N	00	N
46	20231024	120713	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5000	-20	5	-0.40	20059205	4007	87.64	4970	5040	4970	6520	3520	5020	5006.04	0.41	0	-751	5113	5066	5043	4996	4973	5055	4985	146	1500	500	3610	10	1	29116822	1456	-62.50	0.49	12	0.01	-80.00	10142.00	7930	20221215	-36.95	4970	20231024	0.60	7220	-30.75	20230202	4970	0.60	20231024	7930	-36.95	20221215	4970	0.60	20231024	0.17	N	101530	500	145 억		120249	N	N	0	N	00	N
47	20231024	110708	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	4990	-30	5	-0.60	17361160	3467	75.83	4970	5040	4970	6520	3520	5020	5007.55	0.41	0	-367	5113	5066	5043	4996	4973	5055	4985	146	1500	500	3610	5	1	29116822	1453	-62.38	0.49	12	0.01	-80.00	10142.00	7930	20221215	-37.07	4970	20231024	0.40	7220	-30.89	20230202	4970	0.40	20231024	7930	-37.07	20221215	4970	0.40	20231024	0.17	N	101530	500	145 억		120249	N	N	0	N	00	N
48	20231024	100701	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5010	-10	5	-0.20	9885560	1974	43.18	4970	5040	4970	6520	3520	5020	5007.88	0.41	0	-291	5113	5066	5043	4996	4973	5055	4985	146	1500	500	3610	10	1	29116822	1459	-62.62	0.49	12	0.01	-80.00	10142.00	7930	20221215	-36.82	4970	20231024	0.80	7220	-30.61	20230202	4970	0.80	20231024	7930	-36.82	20221215	4970	0.80	20231024	0.17	N	101530	500	145 억		120249	N	N	0	N	00	N
49	20231024	090707	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5010	-10	5	-0.20	402790	81	1.77	4970	5010	4970	6520	3520	5020	4972.72	0.41	0	-6	5113	5066	5043	4996	4973	5055	4985	146	1500	500	3610	10	1	29116822	1459	-62.62	0.49	12	0.00	-80.00	10142.00	7930	20221215	-36.82	4970	20231024	0.80	7220	-30.61	20230202	4970	0.80	20231024	7930	-36.82	20221215	4970	0.80	20231024	0.17	N	101530	500	145 억		120249	N	N	0	N	00	N
50	20231023	160657	57	100.00	KOSPI		음식료품	N	N	N	N		N	5020	-60	5	-1.18	22844120	4529	26.94	5020	5090	5020	6600	3560	5080	5043.97	0.41	0	-44	5266	5172	5086	4992	4906	5130	4950	146	1520	500	3650	10	1	29116822	1462	-62.75	0.49	12	0.02	-80.00	10142.00	7930	20221215	-36.70	5000	20231020	0.40	7220	-30.47	20230202	5000	0.40	20231020	7930	-36.70	20221215	5000	0.40	20231020	0.17	N	101530	500	145 억		120293	N	N	0	N	00	N
51	20231023	150701	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-20	5	-0.39	21342560	4230	25.16	5020	5090	5020	6600	3560	5080	5045.52	0.41	0	244	5266	5172	5086	4992	4906	5130	4950	146	1520	500	3650	10	1	29116822	1473	-63.25	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.19	5000	20231020	1.20	7220	-29.92	20230202	5000	1.20	20231020	7930	-36.19	20221215	5000	1.20	20231020	0.17	N	101530	500	145 억		120293	N	N	0	N	00	N
52	20231023	140700	57	100.00	KOSPI		음식료품	N	N	N	N		N	5040	-40	5	-0.79	13537640	2679	15.93	5020	5090	5020	6600	3560	5080	5053.24	0.41	0	244	5266	5172	5086	4992	4906	5130	4950	146	1520	500	3650	10	1	29116822	1467	-63.00	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.44	5000	20231020	0.80	7220	-30.19	20230202	5000	0.80	20231020	7930	-36.44	20221215	5000	0.80	20231020	0.17	N	101530	500	145 억		120293	N	N	0	N	00	N
53	20231023	130705	57	100.00	KOSPI		음식료품	N	N	N	N		N	5050	-30	5	-0.59	12804060	2534	15.07	5020	5090	5020	6600	3560	5080	5052.90	0.41	0	333	5266	5172	5086	4992	4906	5130	4950	146	1520	500	3650	10	1	29116822	1470	-63.12	0.50	12	0.01	-80.00	10142.00	7930	20221215	-36.32	5000	20231020	1.00	7220	-30.06	20230202	5000	1.00	20231020	7930	-36.32	20221215	5000	1.00	20231020	0.17	N	101530	500	145 억		120293	N	N	0	N	00	N
54	20231023	120657	57	100.00	KOSPI		음식료품	N	N	N	N		N	5090	10	2	0.20	4884750	966	5.75	5020	5090	5020	6600	3560	5080	5056.68	0.41	0	106	5266	5172	5086	4992	4906	5130	4950	146	1520	500	3650	10	1	29116822	1482	-63.62	0.50	12	0.00	-80.00	10142.00	7930	20221215	-35.81	5000	20231020	1.80	7220	-29.50	20230202	5000	1.80	20231020	7930	-35.81	20221215	5000	1.80	20231020	0.17	N	101530	500	145 억		120293	N	N	0	N	00	N
55	20231023	110655	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-20	5	-0.39	4300460	851	5.06	5020	5080	5020	6600	3560	5080	5053.42	0.41	0	113	5266	5172	5086	4992	4906	5130	4950	146	1520	500	3650	10	1	29116822	1473	-63.25	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.19	5000	20231020	1.20	7220	-29.92	20230202	5000	1.20	20231020	7930	-36.19	20221215	5000	1.20	20231020	0.17	N	101530	500	145 억		120293	N	N	0	N	00	N
56	20231023	100650	57	100.00	KOSPI		음식료품	N	N	N	N		N	5070	-10	5	-0.20	2486380	493	2.93	5020	5080	5020	6600	3560	5080	5043.37	0.41	0	116	5266	5172	5086	4992	4906	5130	4950	146	1520	500	3650	10	1	29116822	1476	-63.38	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.07	5000	20231020	1.40	7220	-29.78	20230202	5000	1.40	20231020	7930	-36.07	20221215	5000	1.40	20231020	0.17	N	101530	500	145 억		120293	N	N	0	N	00	N
57	20231023	090705	57	100.00	KOSPI		음식료품	N	N	N	N		N	5060	-20	5	-0.39	1145910	228	1.36	5020	5070	5020	6600	3560	5080	5025.92	0.41	0	124	5266	5172	5086	4992	4906	5130	4950	146	1520	500	3650	10	1	29116822	1473	-63.25	0.50	12	0.00	-80.00	10142.00	7930	20221215	-36.19	5000	20231020	1.20	7220	-29.92	20230202	5000	1.20	20231020	7930	-36.19	20221215	5000	1.20	20231020	0.17	N	101530	500	145 억		120293	N	N	0	N	00	N
58	20231020	160655	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5080	-90	5	-1.74	84859360	16767	208.29	5180	5180	5000	6720	3620	5170	5061.08	0.41	0	-310	5263	5216	5173	5126	5083	5195	5105	146	1550	500	3720	10	1	29116822	1479	-63.50	0.50	12	0.06	-80.00	10142.00	7930	20221215	-35.94	5000	20231020	1.60	7220	-29.64	20230202	5000	1.60	20231020	7930	-35.94	20221215	5000	1.60	20231020	0.17	N	101530	500	145 억		120626	N	N	0	N	00	N
59	20231020	150655	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5080	-90	5	-1.74	82786320	16359	203.22	5180	5180	5000	6720	3620	5170	5060.60	0.41	0	-324	5263	5216	5173	5126	5083	5195	5105	146	1550	500	3720	10	1	29116822	1479	-63.50	0.50	12	0.06	-80.00	10142.00	7930	20221215	-35.94	5000	20231020	1.60	7220	-29.64	20230202	5000	1.60	20231020	7930	-35.94	20221215	5000	1.60	20231020	0.17	N	101530	500	145 억		120626	N	N	0	N	00	N
60	20231020	140659	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5080	-90	5	-1.74	77283480	15276	189.76	5180	5180	5000	6720	3620	5170	5059.14	0.41	0	443	5263	5216	5173	5126	5083	5195	5105	146	1550	500	3720	10	1	29116822	1479	-63.50	0.50	12	0.05	-80.00	10142.00	7930	20221215	-35.94	5000	20231020	1.60	7220	-29.64	20230202	5000	1.60	20231020	7930	-35.94	20221215	5000	1.60	20231020	0.17	N	101530	500	145 억		120626	N	N	0	N	00	N
61	20231020	130640	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5050	-120	5	-2.32	77080990	15236	189.27	5180	5180	5000	6720	3620	5170	5059.14	0.41	0	443	5263	5216	5173	5126	5083	5195	5105	146	1550	500	3720	10	1	29116822	1470	-63.12	0.50	12	0.05	-80.00	10142.00	7930	20221215	-36.32	5000	20231020	1.00	7220	-30.06	20230202	5000	1.00	20231020	7930	-36.32	20221215	5000	1.00	20231020	0.17	N	101530	500	145 억		120626	N	N	0	N	00	N
62	20231020	120652	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5030	-140	5	-2.71	63971040	12623	156.81	5180	5180	5000	6720	3620	5170	5067.82	0.41	0	443	5263	5216	5173	5126	5083	5195	5105	146	1550	500	3720	10	1	29116822	1465	-62.88	0.50	12	0.04	-80.00	10142.00	7930	20221215	-36.57	5000	20231020	0.60	7220	-30.33	20230202	5000	0.60	20231020	7930	-36.57	20221215	5000	0.60	20231020	0.17	N	101530	500	145 억		120626	N	N	0	N	00	N
63	20231020	110658	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5000	-170	5	-3.29	62180670	12267	152.39	5180	5180	5000	6720	3620	5170	5068.94	0.41	0	536	5263	5216	5173	5126	5083	5195	5105	146	1550	500	3720	10	1	29116822	1456	-62.50	0.49	12	0.04	-80.00	10142.00	7930	20221215	-36.95	5000	20231020	0.00	7220	-30.75	20230202	5000	0.00	20231020	7930	-36.95	20221215	5000	0.00	20231020	0.17	N	101530	500	145 억		120626	N	N	0	N	00	N
64	20231020	100650	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5050	-120	5	-2.32	41471120	8160	101.37	5180	5180	5040	6720	3620	5170	5082.25	0.41	0	391	5263	5216	5173	5126	5083	5195	5105	146	1550	500	3720	10	1	29116822	1470	-63.12	0.50	12	0.03	-80.00	10142.00	7930	20221215	-36.32	5040	20231020	0.20	7220	-30.06	20230202	5040	0.20	20231020	7930	-36.32	20221215	5040	0.20	20231020	0.17	N	101530	500	145 억		120626	N	N	0	N	00	N
65	20231020	090652	57	100.00	KOSPI		음식료품	N	N	N	N		N	5160	-10	5	-0.19	667000	129	1.60	5180	5180	5160	6720	3620	5170	5170.54	0.41	0	-114	5263	5216	5173	5126	5083	5195	5105	146	1550	500	3720	10	1	29116822	1502	-64.50	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.93	5130	20231019	0.58	7220	-28.53	20230202	5130	0.58	20231019	7930	-34.93	20221215	5130	0.58	20231019	0.17	N	101530	500	145 억		120626	N	N	0	N	00	N
66	20231019	160647	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5170	-50	5	-0.96	41533100	8045	353.47	5200	5220	5130	6780	3660	5220	5162.60	0.42	0	-387	5413	5316	5263	5166	5113	5290	5140	146	1560	500	3750	10	1	29116822	1505	-64.62	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.80	5130	20231019	0.78	7220	-28.39	20230202	5130	0.78	20231019	7930	-34.80	20221215	5130	0.78	20231019	0.17	N	101530	500	145 억		121022	N	N	0	N	00	N
67	20231019	150644	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5170	-50	5	-0.96	40520080	7849	344.86	5200	5220	5130	6780	3660	5220	5162.45	0.42	0	-369	5413	5316	5263	5166	5113	5290	5140	146	1560	500	3750	10	1	29116822	1505	-64.62	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.80	5130	20231019	0.78	7220	-28.39	20230202	5130	0.78	20231019	7930	-34.80	20221215	5130	0.78	20231019	0.17	N	101530	500	145 억		121022	N	N	0	N	00	N
68	20231019	140652	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5170	-50	5	-0.96	32784800	6346	278.82	5200	5220	5140	6780	3660	5220	5166.21	0.42	0	-286	5413	5316	5263	5166	5113	5290	5140	146	1560	500	3750	10	1	29116822	1505	-64.62	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.80	5140	20231019	0.58	7220	-28.39	20230202	5140	0.58	20231019	7930	-34.80	20221215	5140	0.58	20231019	0.17	N	101530	500	145 억		121022	N	N	0	N	00	N
69	20231019	130644	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5150	-70	5	-1.34	30956420	5991	263.22	5200	5220	5140	6780	3660	5220	5167.15	0.42	0	-284	5413	5316	5263	5166	5113	5290	5140	146	1560	500	3750	10	1	29116822	1500	-64.38	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.06	5140	20231019	0.19	7220	-28.67	20230202	5140	0.19	20231019	7930	-35.06	20221215	5140	0.19	20231019	0.17	N	101530	500	145 억		121022	N	N	0	N	00	N
70	20231019	120649	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5150	-70	5	-1.34	27097740	5242	230.32	5200	5220	5140	6780	3660	5220	5169.35	0.42	0	-283	5413	5316	5263	5166	5113	5290	5140	146	1560	500	3750	10	1	29116822	1500	-64.38	0.51	12	0.02	-80.00	10142.00	7930	20221215	-35.06	5140	20231019	0.19	7220	-28.67	20230202	5140	0.19	20231019	7930	-35.06	20221215	5140	0.19	20231019	0.17	N	101530	500	145 억		121022	N	N	0	N	00	N
71	20231019	110647	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5170	-50	5	-0.96	20941900	4047	177.81	5200	5220	5150	6780	3660	5220	5174.67	0.42	0	-283	5413	5316	5263	5166	5113	5290	5140	146	1560	500	3750	10	1	29116822	1505	-64.62	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.80	5150	20231019	0.39	7220	-28.39	20230202	5150	0.39	20231019	7930	-34.80	20221215	5150	0.39	20231019	0.17	N	101530	500	145 억		121022	N	N	0	N	00	N
72	20231019	100642	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5180	-40	5	-0.77	5607310	1083	47.58	5200	5220	5150	6780	3660	5220	5177.57	0.42	0	-274	5413	5316	5263	5166	5113	5290	5140	146	1560	500	3750	10	1	29116822	1508	-64.75	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.68	5150	20231019	0.58	7220	-28.25	20230202	5150	0.58	20231019	7930	-34.68	20221215	5150	0.58	20231019	0.17	N	101530	500	145 억		121022	N	N	0	N	00	N
73	20231019	090649	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	0	3	0.00	0	0	0.00	0	0	0	6780	3660	5220	0.00	0.42	0	0	5413	5316	5263	5166	5113	5290	5140	146	1560	500	3750	10	1	29116822	1520	-65.25	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.17	5160	20231005	1.16	7220	-27.70	20230202	5160	1.16	20231005	7930	-34.17	20221215	5160	1.16	20231005	0.17	N	101530	500	145 억		121022	N	N	0	N	00	N
74	20231018	160652	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-20	5	-0.38	11807850	2255	43.90	5240	5360	5210	6810	3670	5240	5236.33	0.42	0	75	5413	5326	5273	5186	5133	5370	5230	146	1570	500	3770	10	1	29116822	1520	-65.25	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.17	5160	20231005	1.16	7220	-27.70	20230202	5160	1.16	20231005	7930	-34.17	20221215	5160	1.16	20231005	0.20	N	101530	500	145 억		121000	N	N	0	N	00	N
75	20231018	150644	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	30	2	0.57	7313030	1395	27.16	5240	5360	5220	6810	3670	5240	5242.32	0.42	0	-4	5413	5326	5273	5186	5133	5370	5230	146	1570	500	3770	10	1	29116822	1534	-65.88	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.54	5160	20231005	2.13	7220	-27.01	20230202	5160	2.13	20231005	7930	-33.54	20221215	5160	2.13	20231005	0.20	N	101530	500	145 억		121000	N	N	0	N	00	N
76	20231018	140637	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	30	2	0.57	7223580	1378	26.82	5240	5360	5220	6810	3670	5240	5242.08	0.42	0	8	5413	5326	5273	5186	5133	5370	5230	146	1570	500	3770	10	1	29116822	1534	-65.88	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.54	5160	20231005	2.13	7220	-27.01	20230202	5160	2.13	20231005	7930	-33.54	20221215	5160	2.13	20231005	0.20	N	101530	500	145 억		121000	N	N	0	N	00	N
77	20231018	130634	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	30	2	0.57	6923080	1321	25.72	5240	5360	5220	6810	3670	5240	5240.79	0.42	0	9	5413	5326	5273	5186	5133	5370	5230	146	1570	500	3770	10	1	29116822	1534	-65.88	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.54	5160	20231005	2.13	7220	-27.01	20230202	5160	2.13	20231005	7930	-33.54	20221215	5160	2.13	20231005	0.20	N	101530	500	145 억		121000	N	N	0	N	00	N
78	20231018	120646	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	10	2	0.19	5760620	1100	21.41	5240	5360	5220	6810	3670	5240	5236.93	0.42	0	16	5413	5326	5273	5186	5133	5370	5230	146	1570	500	3770	10	1	29116822	1529	-65.62	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.80	5160	20231005	1.74	7220	-27.29	20230202	5160	1.74	20231005	7930	-33.80	20221215	5160	1.74	20231005	0.20	N	101530	500	145 억		121000	N	N	0	N	00	N
79	20231018	110639	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	-10	5	-0.19	2950660	564	10.98	5240	5360	5220	6810	3670	5240	5231.67	0.42	0	0	5413	5326	5273	5186	5133	5370	5230	146	1570	500	3770	10	1	29116822	1523	-65.38	0.52	12	0.00	-80.00	10142.00	7930	20221215	-34.05	5160	20231005	1.36	7220	-27.56	20230202	5160	1.36	20231005	7930	-34.05	20221215	5160	1.36	20231005	0.20	N	101530	500	145 억		121000	N	N	0	N	00	N
80	20231018	100645	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	-10	5	-0.19	1097170	209	4.07	5240	5360	5230	6810	3670	5240	5249.62	0.42	0	-16	5413	5326	5273	5186	5133	5370	5230	146	1570	500	3770	10	1	29116822	1523	-65.38	0.52	12	0.00	-80.00	10142.00	7930	20221215	-34.05	5160	20231005	1.36	7220	-27.56	20230202	5160	1.36	20231005	7930	-34.05	20221215	5160	1.36	20231005	0.20	N	101530	500	145 억		121000	N	N	0	N	00	N
81	20231018	090637	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	0	3	0.00	5240	1	0.02	5240	5240	5240	6810	3670	5240	5240.00	0.42	0	0	5413	5326	5273	5186	5133	5370	5230	146	1570	500	3770	10	1	29116822	1526	-65.50	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.20	N	101530	500	145 억		121000	N	N	0	N	00	N
82	20231017	160640	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	20	2	0.38	27026080	5137	34.00	5220	5360	5220	6780	3660	5220	5261.06	0.42	0	-536	5333	5276	5243	5186	5153	5265	5175	146	1560	500	3750	10	1	29116822	1526	-65.50	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		121066	N	N	0	N	00	N
83	20231017	150644	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	70	2	1.34	24467890	4649	30.77	5220	5360	5220	6780	3660	5220	5263.04	0.42	0	-66	5333	5276	5243	5186	5153	5265	5175	146	1560	500	3750	10	1	29116822	1540	-66.12	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.29	5160	20231005	2.52	7220	-26.73	20230202	5160	2.52	20231005	7930	-33.29	20221215	5160	2.52	20231005	0.21	N	101530	500	145 억		121066	N	N	0	N	00	N
84	20231017	140646	57	100.00	KOSPI		음식료품	N	N	N	N		N	5300	80	2	1.53	17136420	3265	21.61	5220	5360	5220	6780	3660	5220	5248.52	0.42	0	27	5333	5276	5243	5186	5153	5265	5175	146	1560	500	3750	10	1	29116822	1543	-66.25	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.17	5160	20231005	2.71	7220	-26.59	20230202	5160	2.71	20231005	7930	-33.17	20221215	5160	2.71	20231005	0.21	N	101530	500	145 억		121066	N	N	0	N	00	N
85	20231017	130640	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	20	2	0.38	11136940	2125	14.07	5220	5360	5220	6780	3660	5220	5240.91	0.42	0	40	5333	5276	5243	5186	5153	5265	5175	146	1560	500	3750	10	1	29116822	1526	-65.50	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		121066	N	N	0	N	00	N
86	20231017	120642	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	40	2	0.77	9332680	1781	11.79	5220	5360	5220	6780	3660	5220	5240.13	0.42	0	40	5333	5276	5243	5186	5153	5265	5175	146	1560	500	3750	10	1	29116822	1532	-65.75	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.67	5160	20231005	1.94	7220	-27.15	20230202	5160	1.94	20231005	7930	-33.67	20221215	5160	1.94	20231005	0.21	N	101530	500	145 억		121066	N	N	0	N	00	N
87	20231017	110636	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	30	2	0.57	6110160	1167	7.72	5220	5360	5220	6780	3660	5220	5235.78	0.42	0	40	5333	5276	5243	5186	5153	5265	5175	146	1560	500	3750	10	1	29116822	1529	-65.62	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.80	5160	20231005	1.74	7220	-27.29	20230202	5160	1.74	20231005	7930	-33.80	20221215	5160	1.74	20231005	0.21	N	101530	500	145 억		121066	N	N	0	N	00	N
88	20231017	100631	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	20	2	0.38	2333680	444	2.94	5220	5360	5220	6780	3660	5220	5256.04	0.42	0	-2	5333	5276	5243	5186	5153	5265	5175	146	1560	500	3750	10	1	29116822	1526	-65.50	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		121066	N	N	0	N	00	N
89	20231017	090637	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	0	3	0.00	36540	7	0.05	5220	5220	5220	6780	3660	5220	5220.00	0.42	0	0	5333	5276	5243	5186	5153	5265	5175	146	1560	500	3750	10	1	29116822	1520	-65.25	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.17	5160	20231005	1.16	7220	-27.70	20230202	5160	1.16	20231005	7930	-34.17	20221215	5160	1.16	20231005	0.21	N	101530	500	145 억		121066	N	N	0	N	00	N
90	20231016	160637	57	100.00	KOSPI		음식료품	N	N	N	N		N	5220	-40	5	-0.76	78991290	15108	506.64	5220	5300	5210	6830	3690	5260	5228.44	0.42	0	-282	5453	5356	5293	5196	5133	5325	5165	146	1570	500	3780	10	1	29116822	1520	-65.25	0.51	12	0.05	-80.00	10142.00	7930	20221215	-34.17	5160	20231005	1.16	7220	-27.70	20230202	5160	1.16	20231005	7930	-34.17	20221215	5160	1.16	20231005	0.21	N	101530	500	145 억		121355	N	N	0	N	00	N
91	20231016	150637	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	75196800	14382	482.29	5220	5300	5210	6830	3690	5260	5228.54	0.42	0	-283	5453	5356	5293	5196	5133	5325	5165	146	1570	500	3780	10	1	29116822	1526	-65.50	0.52	12	0.05	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		121355	N	N	0	N	00	N
92	20231016	140638	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	0	3	0.00	47918830	9152	306.91	5220	5300	5210	6830	3690	5260	5235.89	0.42	0	-284	5453	5356	5293	5196	5133	5325	5165	146	1570	500	3780	10	1	29116822	1532	-65.75	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.67	5160	20231005	1.94	7220	-27.15	20230202	5160	1.94	20231005	7930	-33.67	20221215	5160	1.94	20231005	0.21	N	101530	500	145 억		121355	N	N	0	N	00	N
93	20231016	130634	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	0	3	0.00	46900190	8958	300.40	5220	5300	5210	6830	3690	5260	5235.56	0.42	0	-284	5453	5356	5293	5196	5133	5325	5165	146	1570	500	3780	10	1	29116822	1532	-65.75	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.67	5160	20231005	1.94	7220	-27.15	20230202	5160	1.94	20231005	7930	-33.67	20221215	5160	1.94	20231005	0.21	N	101530	500	145 억		121355	N	N	0	N	00	N
94	20231016	120634	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	45311670	8656	290.27	5220	5300	5210	6830	3690	5260	5234.71	0.42	0	-284	5453	5356	5293	5196	5133	5325	5165	146	1570	500	3780	10	1	29116822	1526	-65.50	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		121355	N	N	0	N	00	N
95	20231016	110631	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	40557310	7751	259.93	5220	5300	5210	6830	3690	5260	5232.53	0.42	0	-284	5453	5356	5293	5196	5133	5325	5165	146	1570	500	3780	10	1	29116822	1526	-65.50	0.52	12	0.03	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		121355	N	N	0	N	00	N
96	20231016	100627	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	15487710	2949	98.89	5220	5300	5220	6830	3690	5260	5251.85	0.42	0	-308	5453	5356	5293	5196	5133	5325	5165	146	1570	500	3780	10	1	29116822	1529	-65.62	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.80	5160	20231005	1.74	7220	-27.29	20230202	5160	1.74	20231005	7930	-33.80	20221215	5160	1.74	20231005	0.21	N	101530	500	145 억		121355	N	N	0	N	00	N
97	20231016	090630	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	1697050	325	10.90	5220	5270	5220	6830	3690	5260	5221.69	0.42	0	1	5453	5356	5293	5196	5133	5325	5165	146	1570	500	3780	10	1	29116822	1526	-65.50	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		121355	N	N	0	N	00	N
98	20231012	160648	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	-20	5	-0.38	26016130	4882	70.53	5370	5380	5260	6860	3700	5280	5328.99	0.42	0	-122	5486	5382	5276	5172	5066	5435	5225	146	1580	500	3800	10	1	29116822	1532	-65.75	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.67	5160	20231005	1.94	7220	-27.15	20230202	5160	1.94	20231005	7930	-33.67	20221215	5160	1.94	20231005	0.21	N	101530	500	145 억		121683	N	N	1	N	00	N
99	20231012	150634	57	100.00	KOSPI		음식료품	N	N	N	N		N	5320	40	2	0.76	23082950	4325	62.48	5370	5380	5310	6860	3700	5280	5337.10	0.42	0	-123	5486	5382	5276	5172	5066	5435	5225	146	1580	500	3800	10	1	29116822	1549	-66.50	0.52	12	0.01	-80.00	10142.00	7930	20221215	-32.91	5160	20231005	3.10	7220	-26.32	20230202	5160	3.10	20231005	7930	-32.91	20221215	5160	3.10	20231005	0.21	N	101530	500	145 억		121683	N	N	0	N	00	N
100	20231012	140633	57	100.00	KOSPI		음식료품	N	N	N	N		N	5330	50	2	0.95	22359420	4189	60.52	5370	5380	5310	6860	3700	5280	5337.65	0.42	0	-122	5486	5382	5276	5172	5066	5435	5225	146	1580	500	3800	10	1	29116822	1552	-66.62	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.79	5160	20231005	3.29	7220	-26.18	20230202	5160	3.29	20231005	7930	-32.79	20221215	5160	3.29	20231005	0.21	N	101530	500	145 억		121683	N	N	0	N	00	N
101	20231012	130633	57	100.00	KOSPI		음식료품	N	N	N	N		N	5340	60	2	1.14	22002550	4122	59.55	5370	5380	5310	6860	3700	5280	5337.83	0.42	0	-127	5486	5382	5276	5172	5066	5435	5225	146	1580	500	3800	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	5160	20231005	3.49	7220	-26.04	20230202	5160	3.49	20231005	7930	-32.66	20221215	5160	3.49	20231005	0.21	N	101530	500	145 억		121683	N	N	0	N	00	N
102	20231012	120641	57	100.00	KOSPI		음식료품	N	N	N	N		N	5330	50	2	0.95	20919240	3918	56.60	5370	5380	5310	6860	3700	5280	5339.26	0.42	0	-128	5486	5382	5276	5172	5066	5435	5225	146	1580	500	3800	10	1	29116822	1552	-66.62	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.79	5160	20231005	3.29	7220	-26.18	20230202	5160	3.29	20231005	7930	-32.79	20221215	5160	3.29	20231005	0.21	N	101530	500	145 억		121683	N	N	0	N	00	N
103	20231012	110642	57	100.00	KOSPI		음식료품	N	N	N	N		N	5310	30	2	0.57	19455570	3643	52.63	5370	5380	5310	6860	3700	5280	5340.54	0.42	0	-128	5486	5382	5276	5172	5066	5435	5225	146	1580	500	3800	10	1	29116822	1546	-66.38	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.04	5160	20231005	2.91	7220	-26.45	20230202	5160	2.91	20231005	7930	-33.04	20221215	5160	2.91	20231005	0.21	N	101530	500	145 억		121683	N	N	0	N	00	N
104	20231012	100637	57	100.00	KOSPI		음식료품	N	N	N	N		N	5340	60	2	1.14	18844190	3528	50.97	5370	5380	5310	6860	3700	5280	5341.32	0.42	0	-128	5486	5382	5276	5172	5066	5435	5225	146	1580	500	3800	10	1	29116822	1555	-66.75	0.53	12	0.01	-80.00	10142.00	7930	20221215	-32.66	5160	20231005	3.49	7220	-26.04	20230202	5160	3.49	20231005	7930	-32.66	20221215	5160	3.49	20231005	0.21	N	101530	500	145 억		121683	N	N	0	N	00	N
105	20231012	090641	57	100.00	KOSPI		음식료품	N	N	N	N		N	5330	50	2	0.95	10700	2	0.03	5370	5370	5330	6860	3700	5280	5350.00	0.42	0	0	5486	5382	5276	5172	5066	5435	5225	146	1580	500	3800	10	1	29116822	1552	-66.62	0.53	12	0.00	-80.00	10142.00	7930	20221215	-32.79	5160	20231005	3.29	7220	-26.18	20230202	5160	3.29	20231005	7930	-32.79	20221215	5160	3.29	20231005	0.21	N	101530	500	145 억		121683	N	N	0	N	00	N
106	20231011	160633	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	110	2	2.13	36192130	6901	85.85	5170	5380	5170	6720	3620	5170	5244.48	0.42	0	-324	5323	5246	5203	5126	5083	5225	5105	146	1550	500	3720	10	1	29116822	1537	-66.00	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.42	5160	20231005	2.33	7220	-26.87	20230202	5160	2.33	20231005	7930	-33.42	20221215	5160	2.33	20231005	0.21	N	101530	500	145 억		122007	N	N	0	N	00	N
107	20231011	150636	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	110	2	2.13	33764710	6442	80.14	5170	5380	5170	6720	3620	5170	5241.34	0.42	0	-324	5323	5246	5203	5126	5083	5225	5105	146	1550	500	3720	10	1	29116822	1537	-66.00	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.42	5160	20231005	2.33	7220	-26.87	20230202	5160	2.33	20231005	7930	-33.42	20221215	5160	2.33	20231005	0.21	N	101530	500	145 억		122007	N	N	0	N	00	N
108	20231011	140640	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	110	2	2.13	29208450	5579	69.41	5170	5380	5170	6720	3620	5170	5235.43	0.42	0	-325	5323	5246	5203	5126	5083	5225	5105	146	1550	500	3720	10	1	29116822	1537	-66.00	0.52	12	0.02	-80.00	10142.00	7930	20221215	-33.42	5160	20231005	2.33	7220	-26.87	20230202	5160	2.33	20231005	7930	-33.42	20221215	5160	2.33	20231005	0.21	N	101530	500	145 억		122007	N	N	0	N	00	N
109	20231011	130630	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	40	2	0.77	20489780	3931	48.91	5170	5270	5170	6720	3620	5170	5212.36	0.42	0	-222	5323	5246	5203	5126	5083	5225	5105	146	1550	500	3720	10	1	29116822	1517	-65.12	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.30	5160	20231005	0.97	7220	-27.84	20230202	5160	0.97	20231005	7930	-34.30	20221215	5160	0.97	20231005	0.21	N	101530	500	145 억		122007	N	N	0	N	00	N
110	20231011	120644	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	80	2	1.55	19527890	3747	46.62	5170	5250	5170	6720	3620	5170	5211.61	0.42	0	-177	5323	5246	5203	5126	5083	5225	5105	146	1550	500	3720	10	1	29116822	1529	-65.62	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.80	5160	20231005	1.74	7220	-27.29	20230202	5160	1.74	20231005	7930	-33.80	20221215	5160	1.74	20231005	0.21	N	101530	500	145 억		122007	N	N	0	N	00	N
111	20231011	110638	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	60	2	1.16	12257330	2354	29.29	5170	5230	5170	6720	3620	5170	5207.02	0.42	0	-137	5323	5246	5203	5126	5083	5225	5105	146	1550	500	3720	10	1	29116822	1523	-65.38	0.52	12	0.01	-80.00	10142.00	7930	20221215	-34.05	5160	20231005	1.36	7220	-27.56	20230202	5160	1.36	20231005	7930	-34.05	20221215	5160	1.36	20231005	0.21	N	101530	500	145 억		122007	N	N	0	N	00	N
112	20231011	100634	57	100.00	KOSPI		음식료품	N	N	N	N		N	5210	40	2	0.77	7919090	1524	18.96	5170	5210	5170	6720	3620	5170	5196.25	0.42	0	-59	5323	5246	5203	5126	5083	5225	5105	146	1550	500	3720	10	1	29116822	1517	-65.12	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.30	5160	20231005	0.97	7220	-27.84	20230202	5160	0.97	20231005	7930	-34.30	20221215	5160	0.97	20231005	0.21	N	101530	500	145 억		122007	N	N	0	N	00	N
113	20231011	090639	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	20	2	0.39	56890	11	0.14	5170	5190	5170	6720	3620	5170	5171.82	0.42	0	0	5323	5246	5203	5126	5083	5225	5105	146	1550	500	3720	10	1	29116822	1511	-64.88	0.51	12	0.00	-80.00	10142.00	7930	20221215	-34.55	5160	20231005	0.58	7220	-28.12	20230202	5160	0.58	20231005	7930	-34.55	20221215	5160	0.58	20231005	0.21	N	101530	500	145 억		122007	N	N	0	N	00	N
114	20231010	160630	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5170	-90	5	-1.71	41859010	8037	191.36	5260	5280	5160	6830	3690	5260	5208.29	0.42	0	-5880	5326	5292	5256	5222	5186	5310	5240	146	1570	500	3780	10	1	29116822	1505	-64.62	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.80	5160	20231010	0.19	7220	-28.39	20230202	5160	0.19	20231010	7930	-34.80	20221215	5160	0.19	20231010	0.21	N	101530	500	145 억		122805	N	N	0	N	00	N
115	20231010	150629	57	100.00	KOSPI	신저가	음식료품	N	N	N	N		N	5160	-100	5	-1.90	40510040	7776	185.14	5260	5280	5160	6830	3690	5260	5209.62	0.42	0	-5880	5326	5292	5256	5222	5186	5310	5240	146	1570	500	3780	10	1	29116822	1502	-64.50	0.51	12	0.03	-80.00	10142.00	7930	20221215	-34.93	5160	20231010	0.00	7220	-28.53	20230202	5160	0.00	20231010	7930	-34.93	20221215	5160	0.00	20231010	0.21	N	101530	500	145 억		122805	N	N	0	N	00	N
116	20231010	140632	57	100.00	KOSPI		음식료품	N	N	N	N		N	5190	-70	5	-1.33	26695190	5104	121.52	5260	5280	5190	6830	3690	5260	5230.25	0.42	0	-4117	5326	5292	5256	5222	5186	5310	5240	146	1570	500	3780	10	1	29116822	1511	-64.88	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.55	5160	20231005	0.58	7220	-28.12	20230202	5160	0.58	20231005	7930	-34.55	20221215	5160	0.58	20231005	0.21	N	101530	500	145 억		122805	N	N	0	N	00	N
117	20231010	130625	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	-60	5	-1.14	23461270	4481	106.69	5260	5280	5190	6830	3690	5260	5235.72	0.42	0	-3501	5326	5292	5256	5222	5186	5310	5240	146	1570	500	3780	10	1	29116822	1514	-65.00	0.51	12	0.02	-80.00	10142.00	7930	20221215	-34.43	5160	20231005	0.78	7220	-27.98	20230202	5160	0.78	20231005	7930	-34.43	20221215	5160	0.78	20231005	0.21	N	101530	500	145 억		122805	N	N	0	N	00	N
118	20231010	120625	57	100.00	KOSPI		음식료품	N	N	N	N		N	5200	-60	5	-1.14	18580920	3543	84.36	5260	5280	5190	6830	3690	5260	5244.40	0.42	0	-2564	5326	5292	5256	5222	5186	5310	5240	146	1570	500	3780	10	1	29116822	1514	-65.00	0.51	12	0.01	-80.00	10142.00	7930	20221215	-34.43	5160	20231005	0.78	7220	-27.98	20230202	5160	0.78	20231005	7930	-34.43	20221215	5160	0.78	20231005	0.21	N	101530	500	145 억		122805	N	N	0	N	00	N
119	20231010	110617	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	-20	5	-0.38	9977580	1898	45.19	5260	5280	5240	6830	3690	5260	5256.89	0.42	0	-1186	5326	5292	5256	5222	5186	5310	5240	146	1570	500	3780	10	1	29116822	1526	-65.50	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		122805	N	N	0	N	00	N
120	20231010	100621	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	5530510	1051	25.02	5260	5280	5250	6830	3690	5260	5262.14	0.42	0	-499	5326	5292	5256	5222	5186	5310	5240	146	1570	500	3780	10	1	29116822	1529	-65.62	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.80	5160	20231005	1.74	7220	-27.29	20230202	5160	1.74	20231005	7930	-33.80	20221215	5160	1.74	20231005	0.21	N	101530	500	145 억		122805	N	N	0	N	00	N
121	20231010	090615	57	100.00	KOSPI		음식료품	N	N	N	N		N	5250	-10	5	-0.19	2214470	421	10.02	5260	5270	5250	6830	3690	5260	5260.02	0.42	0	-369	5326	5292	5256	5222	5186	5310	5240	146	1570	500	3780	10	1	29116822	1529	-65.62	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.80	5160	20231005	1.74	7220	-27.29	20230202	5160	1.74	20231005	7930	-33.80	20221215	5160	1.74	20231005	0.21	N	101530	500	145 억		122805	N	N	0	N	00	N
122	20231006	160623	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	20	2	0.38	22041790	4200	56.42	5240	5290	5220	6810	3670	5240	5248.05	0.42	0	-171	5346	5292	5226	5172	5106	5320	5200	146	1570	500	3770	10	1	29116822	1532	-65.75	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.67	5160	20231005	1.94	7220	-27.15	20230202	5160	1.94	20231005	7930	-33.67	20221215	5160	1.94	20231005	0.21	N	101530	500	145 억		122995	N	N	0	N	00	N
123	20231006	150613	57	100.00	KOSPI		음식료품	N	N	N	N		N	5230	-10	5	-0.19	18033540	3434	46.13	5240	5290	5230	6810	3670	5240	5251.47	0.42	0	-190	5346	5292	5226	5172	5106	5320	5200	146	1570	500	3770	10	1	29116822	1523	-65.38	0.52	12	0.01	-80.00	10142.00	7930	20221215	-34.05	5160	20231005	1.36	7220	-27.56	20230202	5160	1.36	20231005	7930	-34.05	20221215	5160	1.36	20231005	0.21	N	101530	500	145 억		122995	N	N	0	N	00	N
124	20231006	140615	57	100.00	KOSPI		음식료품	N	N	N	N		N	5260	20	2	0.38	14981700	2851	38.30	5240	5290	5230	6810	3670	5240	5254.89	0.42	0	-166	5346	5292	5226	5172	5106	5320	5200	146	1570	500	3770	10	1	29116822	1532	-65.75	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.67	5160	20231005	1.94	7220	-27.15	20230202	5160	1.94	20231005	7930	-33.67	20221215	5160	1.94	20231005	0.21	N	101530	500	145 억		122995	N	N	0	N	00	N
125	20231006	130607	57	100.00	KOSPI		음식료품	N	N	N	N		N	5270	30	2	0.57	8697130	1653	22.21	5240	5290	5230	6810	3670	5240	5261.42	0.42	0	-148	5346	5292	5226	5172	5106	5320	5200	146	1570	500	3770	10	1	29116822	1534	-65.88	0.52	12	0.01	-80.00	10142.00	7930	20221215	-33.54	5160	20231005	2.13	7220	-27.01	20230202	5160	2.13	20231005	7930	-33.54	20221215	5160	2.13	20231005	0.21	N	101530	500	145 억		122995	N	N	0	N	00	N
126	20231006	120607	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	50	2	0.95	6683970	1271	17.07	5240	5290	5230	6810	3670	5240	5258.83	0.42	0	-148	5346	5292	5226	5172	5106	5320	5200	146	1570	500	3770	10	1	29116822	1540	-66.12	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.29	5160	20231005	2.52	7220	-26.73	20230202	5160	2.52	20231005	7930	-33.29	20221215	5160	2.52	20231005	0.21	N	101530	500	145 억		122995	N	N	0	N	00	N
127	20231006	110601	57	100.00	KOSPI		음식료품	N	N	N	N		N	5290	50	2	0.95	6361930	1210	16.25	5240	5290	5230	6810	3670	5240	5257.79	0.42	0	-148	5346	5292	5226	5172	5106	5320	5200	146	1570	500	3770	10	1	29116822	1540	-66.12	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.29	5160	20231005	2.52	7220	-26.73	20230202	5160	2.52	20231005	7930	-33.29	20221215	5160	2.52	20231005	0.21	N	101530	500	145 억		122995	N	N	0	N	00	N
128	20231006	100606	57	100.00	KOSPI		음식료품	N	N	N	N		N	5280	40	2	0.76	5680130	1081	14.52	5240	5280	5230	6810	3670	5240	5254.51	0.42	0	-148	5346	5292	5226	5172	5106	5320	5200	146	1570	500	3770	10	1	29116822	1537	-66.00	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.42	5160	20231005	2.33	7220	-26.87	20230202	5160	2.33	20231005	7930	-33.42	20221215	5160	2.33	20231005	0.21	N	101530	500	145 억		122995	N	N	0	N	00	N
129	20231006	090602	57	100.00	KOSPI		음식료품	N	N	N	N		N	5240	0	3	0.00	1587720	303	4.07	5240	5240	5240	6810	3670	5240	5240.00	0.42	0	-130	5346	5292	5226	5172	5106	5320	5200	146	1570	500	3770	10	1	29116822	1526	-65.50	0.52	12	0.00	-80.00	10142.00	7930	20221215	-33.92	5160	20231005	1.55	7220	-27.42	20230202	5160	1.55	20231005	7930	-33.92	20221215	5160	1.55	20231005	0.21	N	101530	500	145 억		122995	N	N	0	N	00	N