KissMeData/280360/price/prices-20241001.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	20241031	161202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130500	2000	2	1.56	829581100	6455	130.40	128000	130500	123500	167000	90000	128500	128516.37	13.71	0	2392	132833	130666	129233	127066	125633	129950	126350	47	38500	500	95090	100	1	9434574	12312	17.46	0.59	12	0.07	7476.00	220199.00	208500	20240618	-37.41	109200	20231024	19.51	208500	-37.41	20240618	115300	13.18	20240321	208500	-37.41	20240618	112800	15.69	20231031	0.10	N	280360	500	47 억		1293705	N	N	87	N	00	N
3	20241031	151223	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129000	500	2	0.39	643011700	5022	101.45	128000	129500	123500	167000	90000	128500	128038.97	13.71	0	2028	132833	130666	129233	127066	125633	129950	126350	47	38500	500	95090	100	1	9434574	12171	17.26	0.59	12	0.05	7476.00	220199.00	208500	20240618	-38.13	109200	20231024	18.13	208500	-38.13	20240618	115300	11.88	20240321	208500	-38.13	20240618	112800	14.36	20231031	0.10	N	280360	500	47 억		1293705	N	N	113	N	00	N
4	20241031	141219	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128500	0	3	0.00	514591100	4026	81.33	128000	129500	123500	167000	90000	128500	127816.96	13.71	0	1427	132833	130666	129233	127066	125633	129950	126350	47	38500	500	95090	100	1	9434574	12123	17.19	0.58	12	0.04	7476.00	220199.00	208500	20240618	-38.37	109200	20231024	17.67	208500	-38.37	20240618	115300	11.45	20240321	208500	-38.37	20240618	112800	13.92	20231031	0.10	N	280360	500	47 억		1293705	N	N	113	N	00	N
5	20241031	131220	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128700	200	2	0.16	415033200	3253	65.72	128000	129100	123500	167000	90000	128500	127584.75	13.71	0	980	132833	130666	129233	127066	125633	129950	126350	47	38500	500	95090	100	1	9434574	12142	17.22	0.58	12	0.03	7476.00	220199.00	208500	20240618	-38.27	109200	20231024	17.86	208500	-38.27	20240618	115300	11.62	20240321	208500	-38.27	20240618	112800	14.10	20231031	0.10	N	280360	500	47 억		1293705	N	N	113	N	00	N
6	20241031	121218	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128400	-100	5	-0.08	345325800	2711	54.77	128000	129000	123500	167000	90000	128500	127379.49	13.71	0	612	132833	130666	129233	127066	125633	129950	126350	47	38500	500	95090	100	1	9434574	12114	17.17	0.58	12	0.03	7476.00	220199.00	208500	20240618	-38.42	109200	20231024	17.58	208500	-38.42	20240618	115300	11.36	20240321	208500	-38.42	20240618	112800	13.83	20231031	0.10	N	280360	500	47 억		1293705	N	N	113	N	00	N
7	20241031	111216	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128300	-200	5	-0.16	281953700	2217	44.79	128000	129000	123500	167000	90000	128500	127178.03	13.71	0	414	132833	130666	129233	127066	125633	129950	126350	47	38500	500	95090	100	1	9434574	12105	17.16	0.58	12	0.02	7476.00	220199.00	208500	20240618	-38.47	109200	20231024	17.49	208500	-38.47	20240618	115300	11.27	20240321	208500	-38.47	20240618	112800	13.74	20231031	0.10	N	280360	500	47 억		1293705	N	N	113	N	00	N
8	20241031	101218	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127800	-700	5	-0.54	208071300	1641	33.15	128000	128600	123500	167000	90000	128500	126795.43	13.71	0	365	132833	130666	129233	127066	125633	129950	126350	47	38500	500	95090	100	1	9434574	12057	17.09	0.58	12	0.02	7476.00	220199.00	208500	20240618	-38.71	109200	20231024	17.03	208500	-38.71	20240618	115300	10.84	20240321	208500	-38.71	20240618	112800	13.30	20231031	0.10	N	280360	500	47 억		1293705	N	N	113	N	00	N
9	20241031	091216	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126900	-1600	5	-1.25	78171900	617	12.46	128000	128600	123500	167000	90000	128500	126696.76	13.71	0	-121	132833	130666	129233	127066	125633	129950	126350	47	38500	500	95090	100	1	9434574	11972	16.97	0.58	12	0.01	7476.00	220199.00	208500	20240618	-39.14	109200	20231024	16.21	208500	-39.14	20240618	115300	10.06	20240321	208500	-39.14	20240618	112800	12.50	20231031	0.10	N	280360	500	47 억		1293705	N	N	113	N	00	N
10	20241030	161212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128500	-1100	5	-0.85	633763100	4938	103.94	131400	131400	127800	168400	90800	129600	128343.80	13.71	0	-785	132933	131266	129933	128266	126933	130600	127600	47	38800	500	95900	100	1	9434574	12123	17.19	0.58	12	0.05	7476.00	220199.00	208500	20240618	-38.37	109000	20231023	17.89	208500	-38.37	20240618	115300	11.45	20240321	208500	-38.37	20240618	112500	14.22	20231030	0.10	N	280360	500	47 억		1293862	N	N	113	N	00	N
11	20241030	151242	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128200	-1400	5	-1.08	595153600	4637	97.60	131400	131400	127800	168400	90800	129600	128348.85	13.71	0	-825	132933	131266	129933	128266	126933	130600	127600	47	38800	500	95900	100	1	9434574	12095	17.15	0.58	12	0.05	7476.00	220199.00	208500	20240618	-38.51	109000	20231023	17.61	208500	-38.51	20240618	115300	11.19	20240321	208500	-38.51	20240618	112500	13.96	20231030	0.10	N	280360	500	47 억		1293862	N	N	15	N	00	N
12	20241030	141217	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128100	-1500	5	-1.16	431175400	3356	70.64	131400	131400	127800	168400	90800	129600	128478.96	13.71	0	-1048	132933	131266	129933	128266	126933	130600	127600	47	38800	500	95900	100	1	9434574	12086	17.13	0.58	12	0.04	7476.00	220199.00	208500	20240618	-38.56	109000	20231023	17.52	208500	-38.56	20240618	115300	11.10	20240321	208500	-38.56	20240618	112500	13.87	20231030	0.10	N	280360	500	47 억		1293862	N	N	15	N	00	N
13	20241030	131224	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128500	-1100	5	-0.85	330144000	2568	54.05	131400	131400	127800	168400	90800	129600	128560.75	13.71	0	-778	132933	131266	129933	128266	126933	130600	127600	47	38800	500	95900	100	1	9434574	12123	17.19	0.58	12	0.03	7476.00	220199.00	208500	20240618	-38.37	109000	20231023	17.89	208500	-38.37	20240618	115300	11.45	20240321	208500	-38.37	20240618	112500	14.22	20231030	0.10	N	280360	500	47 억		1293862	N	N	15	N	00	N
14	20241030	121240	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128400	-1200	5	-0.93	278945100	2170	45.67	131400	131400	127800	168400	90800	129600	128546.13	13.71	0	-688	132933	131266	129933	128266	126933	130600	127600	47	38800	500	95900	100	1	9434574	12114	17.17	0.58	12	0.02	7476.00	220199.00	208500	20240618	-38.42	109000	20231023	17.80	208500	-38.42	20240618	115300	11.36	20240321	208500	-38.42	20240618	112500	14.13	20231030	0.10	N	280360	500	47 억		1293862	N	N	15	N	00	N
15	20241030	111220	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128500	-1100	5	-0.85	226781900	1764	37.13	131400	131400	127800	168400	90800	129600	128561.17	13.71	0	-525	132933	131266	129933	128266	126933	130600	127600	47	38800	500	95900	100	1	9434574	12123	17.19	0.58	12	0.02	7476.00	220199.00	208500	20240618	-38.37	109000	20231023	17.89	208500	-38.37	20240618	115300	11.45	20240321	208500	-38.37	20240618	112500	14.22	20231030	0.10	N	280360	500	47 억		1293862	N	N	15	N	00	N
16	20241030	101212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128100	-1500	5	-1.16	138926000	1079	22.71	131400	131400	127800	168400	90800	129600	128754.40	13.71	0	-663	132933	131266	129933	128266	126933	130600	127600	47	38800	500	95900	100	1	9434574	12086	17.13	0.58	12	0.01	7476.00	220199.00	208500	20240618	-38.56	109000	20231023	17.52	208500	-38.56	20240618	115300	11.10	20240321	208500	-38.56	20240618	112500	13.87	20231030	0.10	N	280360	500	47 억		1293862	N	N	15	N	00	N
17	20241030	091220	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129200	-400	5	-0.31	31256600	240	5.05	131400	131400	129100	168400	90800	129600	130235.83	13.71	0	-47	132933	131266	129933	128266	126933	130600	127600	47	38800	500	95900	100	1	9434574	12189	17.28	0.59	12	0.00	7476.00	220199.00	208500	20240618	-38.03	109000	20231023	18.53	208500	-38.03	20240618	115300	12.06	20240321	208500	-38.03	20240618	112500	14.84	20231030	0.10	N	280360	500	47 억		1293862	N	N	15	N	00	N
18	20241029	161133	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129600	-1200	5	-0.92	613104600	4747	84.68	131500	131600	128600	170000	91600	130800	129156.22	13.71	0	-122	133000	131900	130500	129400	128000	131200	128700	47	39200	500	96790	100	1	9434574	12227	17.34	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.84	107000	20231020	21.12	208500	-37.84	20240618	115300	12.40	20240321	208500	-37.84	20240618	112500	15.20	20231030	0.10	N	280360	500	47 억		1293693	N	N	15	N	00	N
19	20241029	151152	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129500	-1300	5	-0.99	584988500	4530	80.81	131500	131600	128600	170000	91600	130800	129136.53	13.71	0	-149	133000	131900	130500	129400	128000	131200	128700	47	39200	500	96790	100	1	9434574	12218	17.32	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.89	107000	20231020	21.03	208500	-37.89	20240618	115300	12.32	20240321	208500	-37.89	20240618	112500	15.11	20231030	0.10	N	280360	500	47 억		1293693	N	N	85	N	00	N
20	20241029	141017	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128900	-1900	5	-1.45	495527800	3838	68.46	131500	131600	128600	170000	91600	130800	129110.94	13.71	0	-589	133000	131900	130500	129400	128000	131200	128700	47	39200	500	96790	100	1	9434574	12161	17.24	0.59	12	0.04	7476.00	220199.00	208500	20240618	-38.18	107000	20231020	20.47	208500	-38.18	20240618	115300	11.80	20240321	208500	-38.18	20240618	112500	14.58	20231030	0.10	N	280360	500	47 억		1293693	N	N	85	N	00	N
21	20241029	131142	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128900	-1900	5	-1.45	418675200	3241	57.81	131500	131600	128700	170000	91600	130800	129180.87	13.71	0	-396	133000	131900	130500	129400	128000	131200	128700	47	39200	500	96790	100	1	9434574	12161	17.24	0.59	12	0.03	7476.00	220199.00	208500	20240618	-38.18	107000	20231020	20.47	208500	-38.18	20240618	115300	11.80	20240321	208500	-38.18	20240618	112500	14.58	20231030	0.10	N	280360	500	47 억		1293693	N	N	85	N	00	N
22	20241029	121143	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129000	-1800	5	-1.38	361318700	2796	49.88	131500	131600	128700	170000	91600	130800	129227.00	13.71	0	-278	133000	131900	130500	129400	128000	131200	128700	47	39200	500	96790	100	1	9434574	12171	17.26	0.59	12	0.03	7476.00	220199.00	208500	20240618	-38.13	107000	20231020	20.56	208500	-38.13	20240618	115300	11.88	20240321	208500	-38.13	20240618	112500	14.67	20231030	0.10	N	280360	500	47 억		1293693	N	N	85	N	00	N
23	20241029	111203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128800	-2000	5	-1.53	304076600	2352	41.96	131500	131600	128700	170000	91600	130800	129284.27	13.71	0	-238	133000	131900	130500	129400	128000	131200	128700	47	39200	500	96790	100	1	9434574	12152	17.23	0.58	12	0.02	7476.00	220199.00	208500	20240618	-38.23	107000	20231020	20.37	208500	-38.23	20240618	115300	11.71	20240321	208500	-38.23	20240618	112500	14.49	20231030	0.10	N	280360	500	47 억		1293693	N	N	85	N	00	N
24	20241029	101139	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129400	-1400	5	-1.07	131384000	1013	18.07	131500	131600	129200	170000	91600	130800	129697.93	13.71	0	-144	133000	131900	130500	129400	128000	131200	128700	47	39200	500	96790	100	1	9434574	12208	17.31	0.59	12	0.01	7476.00	220199.00	208500	20240618	-37.94	107000	20231020	20.93	208500	-37.94	20240618	115300	12.23	20240321	208500	-37.94	20240618	112500	15.02	20231030	0.10	N	280360	500	47 억		1293693	N	N	85	N	00	N
25	20241028	161130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130800	900	2	0.69	726370300	5585	65.57	131600	131600	129100	168800	91000	129900	130057.22	13.69	0	310	133300	131600	129900	128200	126500	130750	127350	47	38900	500	96120	100	1	9434574	12340	17.50	0.59	12	0.06	7476.00	220199.00	208500	20240618	-37.27	107000	20231020	22.24	208500	-37.27	20240618	115300	13.44	20240321	208500	-37.27	20240618	112500	16.27	20231030	0.11	N	280360	500	47 억		1292040	N	N	85	N	00	N
26	20241028	151139	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130100	200	2	0.15	655551800	5042	59.20	131600	131600	129100	168800	91000	129900	130018.21	13.69	0	265	133300	131600	129900	128200	126500	130750	127350	47	38900	500	96120	100	1	9434574	12274	17.40	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.60	107000	20231020	21.59	208500	-37.60	20240618	115300	12.84	20240321	208500	-37.60	20240618	112500	15.64	20231030	0.11	N	280360	500	47 억		1292040	N	N	11	N	00	N
27	20241028	141140	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129500	-400	5	-0.31	550460600	4232	49.69	131600	131600	129100	168800	91000	129900	130071.03	13.69	0	154	133300	131600	129900	128200	126500	130750	127350	47	38900	500	96120	100	1	9434574	12218	17.32	0.59	12	0.04	7476.00	220199.00	208500	20240618	-37.89	107000	20231020	21.03	208500	-37.89	20240618	115300	12.32	20240321	208500	-37.89	20240618	112500	15.11	20231030	0.11	N	280360	500	47 억		1292040	N	N	11	N	00	N
28	20241028	131134	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130200	300	2	0.23	324638800	2490	29.24	131600	131600	129800	168800	91000	129900	130377.03	13.69	0	447	133300	131600	129900	128200	126500	130750	127350	47	38900	500	96120	100	1	9434574	12284	17.42	0.59	12	0.03	7476.00	220199.00	208500	20240618	-37.55	107000	20231020	21.68	208500	-37.55	20240618	115300	12.92	20240321	208500	-37.55	20240618	112500	15.73	20231030	0.11	N	280360	500	47 억		1292040	N	N	11	N	00	N
29	20241028	121136	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130900	1000	2	0.77	264532300	2029	23.82	131600	131600	129800	168800	91000	129900	130375.70	13.69	0	216	133300	131600	129900	128200	126500	130750	127350	47	38900	500	96120	100	1	9434574	12350	17.51	0.59	12	0.02	7476.00	220199.00	208500	20240618	-37.22	107000	20231020	22.34	208500	-37.22	20240618	115300	13.53	20240321	208500	-37.22	20240618	112500	16.36	20231030	0.11	N	280360	500	47 억		1292040	N	N	11	N	00	N
30	20241028	110951	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130100	200	2	0.15	207322600	1590	18.67	131600	131600	129900	168800	91000	129900	130391.57	13.69	0	48	133300	131600	129900	128200	126500	130750	127350	47	38900	500	96120	100	1	9434574	12274	17.40	0.59	12	0.02	7476.00	220199.00	208500	20240618	-37.60	107000	20231020	21.59	208500	-37.60	20240618	115300	12.84	20240321	208500	-37.60	20240618	112500	15.64	20231030	0.11	N	280360	500	47 억		1292040	N	N	11	N	00	N
31	20241028	101122	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130600	700	2	0.54	120487300	923	10.84	131600	131600	130000	168800	91000	129900	130538.79	13.69	0	-87	133300	131600	129900	128200	126500	130750	127350	47	38900	500	96120	100	1	9434574	12322	17.47	0.59	12	0.01	7476.00	220199.00	208500	20240618	-37.36	107000	20231020	22.06	208500	-37.36	20240618	115300	13.27	20240321	208500	-37.36	20240618	112500	16.09	20231030	0.11	N	280360	500	47 억		1292040	N	N	11	N	00	N
32	20241028	091131	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130600	700	2	0.54	38108400	291	3.42	131600	131600	130300	168800	91000	129900	130956.70	13.69	0	33	133300	131600	129900	128200	126500	130750	127350	47	38900	500	96120	100	1	9434574	12322	17.47	0.59	12	0.00	7476.00	220199.00	208500	20240618	-37.36	107000	20231020	22.06	208500	-37.36	20240618	115300	13.27	20240321	208500	-37.36	20240618	112500	16.09	20231030	0.11	N	280360	500	47 억		1292040	N	N	11	N	00	N
33	20241025	161133	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129900	-1200	5	-0.92	1100458900	8517	145.79	131100	131600	128200	170400	91800	131100	129206.85	13.70	0	-1776	133833	132466	130933	129566	128033	133150	130250	47	39300	500	97010	100	1	9434574	12256	17.38	0.59	12	0.09	7476.00	220199.00	208500	20240618	-37.70	107000	20231020	21.40	208500	-37.70	20240618	115300	12.66	20240321	208500	-37.70	20240618	109700	18.41	20231025	0.11	N	280360	500	47 억		1292812	N	N	11	N	00	N
34	20241025	151137	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129300	-1800	5	-1.37	1067167800	8260	141.39	131100	131600	128200	170400	91800	131100	129197.07	13.70	0	-1798	133833	132466	130933	129566	128033	133150	130250	47	39300	500	97010	100	1	9434574	12199	17.30	0.59	12	0.09	7476.00	220199.00	208500	20240618	-37.99	107000	20231020	20.84	208500	-37.99	20240618	115300	12.14	20240321	208500	-37.99	20240618	109700	17.87	20231025	0.11	N	280360	500	47 억		1292812	N	N	1	N	00	N
35	20241025	141134	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129800	-1300	5	-0.99	727948900	5638	96.51	131100	131600	128200	170400	91800	131100	129114.74	13.70	0	-1328	133833	132466	130933	129566	128033	133150	130250	47	39300	500	97010	100	1	9434574	12246	17.36	0.59	12	0.06	7476.00	220199.00	208500	20240618	-37.75	107000	20231020	21.31	208500	-37.75	20240618	115300	12.58	20240321	208500	-37.75	20240618	109700	18.32	20231025	0.11	N	280360	500	47 억		1292812	N	N	1	N	00	N
36	20241025	131135	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129500	-1600	5	-1.22	655057500	5075	86.87	131100	131600	128200	170400	91800	131100	129075.37	13.70	0	-1394	133833	132466	130933	129566	128033	133150	130250	47	39300	500	97010	100	1	9434574	12218	17.32	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.89	107000	20231020	21.03	208500	-37.89	20240618	115300	12.32	20240321	208500	-37.89	20240618	109700	18.05	20231025	0.11	N	280360	500	47 억		1292812	N	N	1	N	00	N
37	20241025	121139	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128900	-2200	5	-1.68	562310600	4356	74.56	131100	131600	128200	170400	91800	131100	129088.75	13.70	0	-1550	133833	132466	130933	129566	128033	133150	130250	47	39300	500	97010	100	1	9434574	12161	17.24	0.59	12	0.05	7476.00	220199.00	208500	20240618	-38.18	107000	20231020	20.47	208500	-38.18	20240618	115300	11.80	20240321	208500	-38.18	20240618	109700	17.50	20231025	0.11	N	280360	500	47 억		1292812	N	N	1	N	00	N
38	20241025	111133	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128800	-2300	5	-1.75	480852900	3724	63.75	131100	131600	128200	170400	91800	131100	129122.69	13.70	0	-1693	133833	132466	130933	129566	128033	133150	130250	47	39300	500	97010	100	1	9434574	12152	17.23	0.58	12	0.04	7476.00	220199.00	208500	20240618	-38.23	107000	20231020	20.37	208500	-38.23	20240618	115300	11.71	20240321	208500	-38.23	20240618	109700	17.41	20231025	0.11	N	280360	500	47 억		1292812	N	N	1	N	00	N
39	20241025	101133	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129600	-1500	5	-1.14	169587500	1307	22.37	131100	131600	128200	170400	91800	131100	129753.25	13.70	0	-457	133833	132466	130933	129566	128033	133150	130250	47	39300	500	97010	100	1	9434574	12227	17.34	0.59	12	0.01	7476.00	220199.00	208500	20240618	-37.84	107000	20231020	21.12	208500	-37.84	20240618	115300	12.40	20240321	208500	-37.84	20240618	109700	18.14	20231025	0.11	N	280360	500	47 억		1292812	N	N	1	N	00	N
40	20241025	091137	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129200	-1900	5	-1.45	105120700	811	13.88	131100	131100	128200	170400	91800	131100	129618.62	13.70	0	-397	133833	132466	130933	129566	128033	133150	130250	47	39300	500	97010	100	1	9434574	12189	17.28	0.59	12	0.01	7476.00	220199.00	208500	20240618	-38.03	107000	20231020	20.75	208500	-38.03	20240618	115300	12.06	20240321	208500	-38.03	20240618	109700	17.78	20231025	0.11	N	280360	500	47 억		1292812	N	N	1	N	00	N
41	20241024	161112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131100	600	2	0.46	752430300	5741	90.77	130500	132300	129400	169600	91400	130500	131062.40	13.69	0	405	132900	131700	130300	129100	127700	131000	128400	47	39100	500	96570	100	1	9434574	12369	17.54	0.60	12	0.06	7476.00	220199.00	208500	20240618	-37.12	107000	20231020	22.52	208500	-37.12	20240618	115300	13.70	20240321	208500	-37.12	20240618	109200	20.05	20231024	0.14	N	280360	500	47 억		1291978	N	N	1	N	00	N
42	20241024	151123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131300	800	2	0.61	684128100	5220	82.53	130500	132300	129400	169600	91400	130500	131059.02	13.69	0	498	132900	131700	130300	129100	127700	131000	128400	47	39100	500	96570	100	1	9434574	12388	17.56	0.60	12	0.06	7476.00	220199.00	208500	20240618	-37.03	107000	20231020	22.71	208500	-37.03	20240618	115300	13.88	20240321	208500	-37.03	20240618	109200	20.24	20231024	0.14	N	280360	500	47 억		1291978	N	N	4	N	00	N
43	20241024	141108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131500	1000	2	0.77	530397900	4050	64.03	130500	132300	129400	169600	91400	130500	130962.44	13.69	0	481	132900	131700	130300	129100	127700	131000	128400	47	39100	500	96570	100	1	9434574	12406	17.59	0.60	12	0.04	7476.00	220199.00	208500	20240618	-36.93	107000	20231020	22.90	208500	-36.93	20240618	115300	14.05	20240321	208500	-36.93	20240618	109200	20.42	20231024	0.14	N	280360	500	47 억		1291978	N	N	4	N	00	N
44	20241024	131121	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131300	800	2	0.61	394211000	3016	47.68	130500	132000	129400	169600	91400	130500	130706.56	13.69	0	355	132900	131700	130300	129100	127700	131000	128400	47	39100	500	96570	100	1	9434574	12388	17.56	0.60	12	0.03	7476.00	220199.00	208500	20240618	-37.03	107000	20231020	22.71	208500	-37.03	20240618	115300	13.88	20240321	208500	-37.03	20240618	109200	20.24	20231024	0.14	N	280360	500	47 억		1291978	N	N	4	N	00	N
45	20241024	121116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130800	300	2	0.23	332899400	2547	40.27	130500	132000	129400	169600	91400	130500	130702.55	13.69	0	294	132900	131700	130300	129100	127700	131000	128400	47	39100	500	96570	100	1	9434574	12340	17.50	0.59	12	0.03	7476.00	220199.00	208500	20240618	-37.27	107000	20231020	22.24	208500	-37.27	20240618	115300	13.44	20240321	208500	-37.27	20240618	109200	19.78	20231024	0.14	N	280360	500	47 억		1291978	N	N	4	N	00	N
46	20241024	111114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130900	400	2	0.31	193453700	1480	23.40	130500	132000	129400	169600	91400	130500	130711.96	13.69	0	-217	132900	131700	130300	129100	127700	131000	128400	47	39100	500	96570	100	1	9434574	12350	17.51	0.59	12	0.02	7476.00	220199.00	208500	20240618	-37.22	107000	20231020	22.34	208500	-37.22	20240618	115300	13.53	20240321	208500	-37.22	20240618	109200	19.87	20231024	0.14	N	280360	500	47 억		1291978	N	N	4	N	00	N
47	20241024	101017	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130900	400	2	0.31	123315400	945	14.94	130500	132000	129400	169600	91400	130500	130492.49	13.69	0	-198	132900	131700	130300	129100	127700	131000	128400	47	39100	500	96570	100	1	9434574	12350	17.51	0.59	12	0.01	7476.00	220199.00	208500	20240618	-37.22	107000	20231020	22.34	208500	-37.22	20240618	115300	13.53	20240321	208500	-37.22	20240618	109200	19.87	20231024	0.14	N	280360	500	47 억		1291978	N	N	4	N	00	N
48	20241024	091147	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129600	-900	5	-0.69	19084500	147	2.32	130500	130500	129400	169600	91400	130500	129826.53	13.69	0	9	132900	131700	130300	129100	127700	131000	128400	47	39100	500	96570	100	1	9434574	12227	17.34	0.59	12	0.00	7476.00	220199.00	208500	20240618	-37.84	107000	20231020	21.12	208500	-37.84	20240618	115300	12.40	20240321	208500	-37.84	20240618	109200	18.68	20231024	0.14	N	280360	500	47 억		1291978	N	N	4	N	00	N
49	20241023	161119	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130500	500	2	0.38	818883600	6312	53.15	131500	131500	128900	169000	91000	130000	129734.17	13.68	0	800	134066	132032	130066	128032	126066	131050	127050	47	39000	500	96200	100	1	9434574	12312	17.46	0.59	12	0.07	7476.00	220199.00	208500	20240618	-37.41	107000	20231020	21.96	208500	-37.41	20240618	115300	13.18	20240321	208500	-37.41	20240618	109000	19.72	20231023	0.13	N	280360	500	47 억		1290903	N	N	4	N	00	N
50	20241023	151142	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130500	500	2	0.38	787960900	6075	51.16	131500	131500	128900	169000	91000	130000	129705.50	13.68	0	649	134066	132032	130066	128032	126066	131050	127050	47	39000	500	96200	100	1	9434574	12312	17.46	0.59	12	0.06	7476.00	220199.00	208500	20240618	-37.41	107000	20231020	21.96	208500	-37.41	20240618	115300	13.18	20240321	208500	-37.41	20240618	109000	19.72	20231023	0.13	N	280360	500	47 억		1290903	N	N	20	N	00	N
51	20241023	141149	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129800	-200	5	-0.15	658103100	5077	42.75	131500	131500	128900	169000	91000	130000	129624.40	13.68	0	160	134066	132032	130066	128032	126066	131050	127050	47	39000	500	96200	100	1	9434574	12246	17.36	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.75	107000	20231020	21.31	208500	-37.75	20240618	115300	12.58	20240321	208500	-37.75	20240618	109000	19.08	20231023	0.13	N	280360	500	47 억		1290903	N	N	20	N	00	N
52	20241023	131130	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129900	-100	5	-0.08	566813900	4373	36.83	131500	131500	128900	169000	91000	130000	129616.72	13.68	0	-38	134066	132032	130066	128032	126066	131050	127050	47	39000	500	96200	100	1	9434574	12256	17.38	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.70	107000	20231020	21.40	208500	-37.70	20240618	115300	12.66	20240321	208500	-37.70	20240618	109000	19.17	20231023	0.13	N	280360	500	47 억		1290903	N	N	20	N	00	N
53	20241023	121125	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129100	-900	5	-0.69	426294200	3289	27.70	131500	131500	128900	169000	91000	130000	129612.10	13.68	0	-643	134066	132032	130066	128032	126066	131050	127050	47	39000	500	96200	100	1	9434574	12180	17.27	0.59	12	0.03	7476.00	220199.00	208500	20240618	-38.08	107000	20231020	20.65	208500	-38.08	20240618	115300	11.97	20240321	208500	-38.08	20240618	109000	18.44	20231023	0.13	N	280360	500	47 억		1290903	N	N	20	N	00	N
54	20241023	111119	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129100	-900	5	-0.69	328367300	2530	21.31	131500	131500	129100	169000	91000	130000	129789.45	13.68	0	-817	134066	132032	130066	128032	126066	131050	127050	47	39000	500	96200	100	1	9434574	12180	17.27	0.59	12	0.03	7476.00	220199.00	208500	20240618	-38.08	107000	20231020	20.65	208500	-38.08	20240618	115300	11.97	20240321	208500	-38.08	20240618	109000	18.44	20231023	0.13	N	280360	500	47 억		1290903	N	N	20	N	00	N
55	20241023	101123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130400	400	2	0.31	144955400	1116	9.40	131500	131500	129100	169000	91000	130000	129888.35	13.68	0	-209	134066	132032	130066	128032	126066	131050	127050	47	39000	500	96200	100	1	9434574	12303	17.44	0.59	12	0.01	7476.00	220199.00	208500	20240618	-37.46	107000	20231020	21.87	208500	-37.46	20240618	115300	13.10	20240321	208500	-37.46	20240618	109000	19.63	20231023	0.13	N	280360	500	47 억		1290903	N	N	20	N	00	N
56	20241023	091123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130000	0	3	0.00	34791300	267	2.25	131500	131500	129100	169000	91000	130000	130304.49	13.68	0	-128	134066	132032	130066	128032	126066	131050	127050	47	39000	500	96200	100	1	9434574	12265	17.39	0.59	12	0.00	7476.00	220199.00	208500	20240618	-37.65	107000	20231020	21.50	208500	-37.65	20240618	115300	12.75	20240321	208500	-37.65	20240618	109000	19.27	20231023	0.13	N	280360	500	47 억		1290903	N	N	20	N	00	N
57	20241022	161110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130000	-1200	5	-0.91	1534693000	11870	81.89	130300	132100	128100	170500	91900	131200	129291.51	13.63	0	3566	134266	132732	131766	130232	129266	132450	129950	47	39300	500	97080	100	1	9434574	12265	17.39	0.59	12	0.13	7476.00	220199.00	208500	20240618	-37.65	107000	20231020	21.50	208500	-37.65	20240618	115300	12.75	20240321	208500	-37.65	20240618	109000	19.27	20231023	0.12	N	280360	500	47 억		1286155	N	N	20	N	00	N
58	20241022	151124	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129900	-1300	5	-0.99	1492802400	11548	79.67	130300	132100	128100	170500	91900	131200	129269.35	13.63	0	3441	134266	132732	131766	130232	129266	132450	129950	47	39300	500	97080	100	1	9434574	12256	17.38	0.59	12	0.12	7476.00	220199.00	208500	20240618	-37.70	107000	20231020	21.40	208500	-37.70	20240618	115300	12.66	20240321	208500	-37.70	20240618	109000	19.17	20231023	0.12	N	280360	500	47 억		1286155	N	N	9	N	00	N
59	20241022	141123	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129800	-1400	5	-1.07	1298700700	10051	69.34	130300	132100	128100	170500	91900	131200	129211.09	13.63	0	2752	134266	132732	131766	130232	129266	132450	129950	47	39300	500	97080	100	1	9434574	12246	17.36	0.59	12	0.11	7476.00	220199.00	208500	20240618	-37.75	107000	20231020	21.31	208500	-37.75	20240618	115300	12.58	20240321	208500	-37.75	20240618	109000	19.08	20231023	0.12	N	280360	500	47 억		1286155	N	N	9	N	00	N
60	20241022	131124	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129300	-1900	5	-1.45	1093364200	8465	58.40	130300	132100	128100	170500	91900	131200	129162.93	13.63	0	1930	134266	132732	131766	130232	129266	132450	129950	47	39300	500	97080	100	1	9434574	12199	17.30	0.59	12	0.09	7476.00	220199.00	208500	20240618	-37.99	107000	20231020	20.84	208500	-37.99	20240618	115300	12.14	20240321	208500	-37.99	20240618	109000	18.62	20231023	0.12	N	280360	500	47 억		1286155	N	N	9	N	00	N
61	20241022	121120	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128900	-2300	5	-1.75	903906000	6996	48.26	130300	132100	128100	170500	91900	131200	129203.26	13.63	0	1215	134266	132732	131766	130232	129266	132450	129950	47	39300	500	97080	100	1	9434574	12161	17.24	0.59	12	0.07	7476.00	220199.00	208500	20240618	-38.18	107000	20231020	20.47	208500	-38.18	20240618	115300	11.80	20240321	208500	-38.18	20240618	109000	18.26	20231023	0.12	N	280360	500	47 억		1286155	N	N	9	N	00	N
62	20241022	111116	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128800	-2400	5	-1.83	729548000	5642	38.92	130300	132100	128100	170500	91900	131200	129306.63	13.63	0	513	134266	132732	131766	130232	129266	132450	129950	47	39300	500	97080	100	1	9434574	12152	17.23	0.58	12	0.06	7476.00	220199.00	208500	20240618	-38.23	107000	20231020	20.37	208500	-38.23	20240618	115300	11.71	20240321	208500	-38.23	20240618	109000	18.17	20231023	0.12	N	280360	500	47 억		1286155	N	N	9	N	00	N
63	20241022	101118	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128600	-2600	5	-1.98	600204600	4635	31.98	130300	132100	128500	170500	91900	131200	129493.98	13.63	0	551	134266	132732	131766	130232	129266	132450	129950	47	39300	500	97080	100	1	9434574	12133	17.20	0.58	12	0.05	7476.00	220199.00	208500	20240618	-38.32	107000	20231020	20.19	208500	-38.32	20240618	115300	11.54	20240321	208500	-38.32	20240618	109000	17.98	20231023	0.12	N	280360	500	47 억		1286155	N	N	9	N	00	N
64	20241022	091117	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130000	-1200	5	-0.91	163206400	1254	8.65	130300	132100	129600	170500	91900	131200	130148.64	13.63	0	675	134266	132732	131766	130232	129266	132450	129950	47	39300	500	97080	100	1	9434574	12265	17.39	0.59	12	0.01	7476.00	220199.00	208500	20240618	-37.65	107000	20231020	21.50	208500	-37.65	20240618	115300	12.75	20240321	208500	-37.65	20240618	109000	19.27	20231023	0.12	N	280360	500	47 억		1286155	N	N	9	N	00	N
65	20241021	161105	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131200	-2300	5	-1.72	1900040100	14494	138.43	131200	133300	130800	173500	93500	133500	131091.22	13.58	0	4536	136233	134866	132933	131566	129633	133900	130600	47	40000	500	98790	100	1	9434574	12378	17.55	0.60	12	0.15	7476.00	220199.00	208500	20240618	-37.07	107000	20231020	22.62	208500	-37.07	20240618	115300	13.79	20240321	208500	-37.07	20240618	109000	20.37	20231023	0.10	N	280360	500	47 억		1281322	N	N	9	N	00	N
66	20241021	151113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131300	-2200	5	-1.65	1841593400	14049	134.18	131200	133300	130800	173500	93500	133500	131083.59	13.58	0	4510	136233	134866	132933	131566	129633	133900	130600	47	40000	500	98790	100	1	9434574	12388	17.56	0.60	12	0.15	7476.00	220199.00	208500	20240618	-37.03	107000	20231020	22.71	208500	-37.03	20240618	115300	13.88	20240321	208500	-37.03	20240618	109000	20.46	20231023	0.10	N	280360	500	47 억		1281322	N	N	0	N	00	N
67	20241021	141117	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131200	-2300	5	-1.72	1468106100	11201	106.98	131200	133300	130800	173500	93500	133500	131069.20	13.58	0	3551	136233	134866	132933	131566	129633	133900	130600	47	40000	500	98790	100	1	9434574	12378	17.55	0.60	12	0.12	7476.00	220199.00	208500	20240618	-37.07	107000	20231020	22.62	208500	-37.07	20240618	115300	13.79	20240321	208500	-37.07	20240618	109000	20.37	20231023	0.10	N	280360	500	47 억		1281322	N	N	0	N	00	N
68	20241021	131113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131000	-2500	5	-1.87	1097642400	8375	79.99	131200	133300	130800	173500	93500	133500	131061.78	13.58	0	2316	136233	134866	132933	131566	129633	133900	130600	47	40000	500	98790	100	1	9434574	12359	17.52	0.59	12	0.09	7476.00	220199.00	208500	20240618	-37.17	107000	20231020	22.43	208500	-37.17	20240618	115300	13.62	20240321	208500	-37.17	20240618	109000	20.18	20231023	0.10	N	280360	500	47 억		1281322	N	N	0	N	00	N
69	20241021	121112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130900	-2600	5	-1.95	806897300	6156	58.80	131200	133300	130800	173500	93500	133500	131074.94	13.58	0	1420	136233	134866	132933	131566	129633	133900	130600	47	40000	500	98790	100	1	9434574	12350	17.51	0.59	12	0.07	7476.00	220199.00	208500	20240618	-37.22	107000	20231020	22.34	208500	-37.22	20240618	115300	13.53	20240321	208500	-37.22	20240618	109000	20.09	20231023	0.10	N	280360	500	47 억		1281322	N	N	0	N	00	N
70	20241021	111106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131000	-2500	5	-1.87	531995500	4057	38.75	131200	133300	130800	173500	93500	133500	131130.27	13.58	0	952	136233	134866	132933	131566	129633	133900	130600	47	40000	500	98790	100	1	9434574	12359	17.52	0.59	12	0.04	7476.00	220199.00	208500	20240618	-37.17	107000	20231020	22.43	208500	-37.17	20240618	115300	13.62	20240321	208500	-37.17	20240618	109000	20.18	20231023	0.10	N	280360	500	47 억		1281322	N	N	0	N	00	N
71	20241021	101111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131100	-2400	5	-1.80	294361100	2243	21.42	131200	133300	130900	173500	93500	133500	131235.44	13.58	0	384	136233	134866	132933	131566	129633	133900	130600	47	40000	500	98790	100	1	9434574	12369	17.54	0.60	12	0.02	7476.00	220199.00	208500	20240618	-37.12	107000	20231020	22.52	208500	-37.12	20240618	115300	13.70	20240321	208500	-37.12	20240618	109000	20.28	20231023	0.10	N	280360	500	47 억		1281322	N	N	0	N	00	N
72	20241021	091108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	132200	-1300	5	-0.97	49908400	379	3.62	131200	133300	131200	173500	93500	133500	131684.43	13.58	0	96	136233	134866	132933	131566	129633	133900	130600	47	40000	500	98790	100	1	9434574	12473	17.68	0.60	12	0.00	7476.00	220199.00	208500	20240618	-36.59	107000	20231020	23.55	208500	-36.59	20240618	115300	14.66	20240321	208500	-36.59	20240618	109000	21.28	20231023	0.10	N	280360	500	47 억		1281322	N	N	0	N	00	N
73	20241018	161107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	133500	-200	5	-0.15	1382271100	10457	60.74	133800	134300	131000	173800	93600	133700	132185.01	13.54	0	2472	143700	138700	136000	131000	128300	137350	129650	47	40100	500	98930	100	1	9434574	12595	17.86	0.61	12	0.11	7476.00	220199.00	208500	20240618	-35.97	107000	20231020	24.77	208500	-35.97	20240618	115300	15.78	20240321	208500	-35.97	20240618	107000	24.77	20231020	0.11	N	280360	500	47 억		1277811	N	N	39	N	00	N
74	20241018	151135	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	132400	-1300	5	-0.97	1346006600	10185	59.16	133800	134300	131000	173800	93600	133700	132155.78	13.54	0	2337	143700	138700	136000	131000	128300	137350	129650	47	40100	500	98930	100	1	9434574	12491	17.71	0.60	12	0.11	7476.00	220199.00	208500	20240618	-36.50	107000	20231020	23.74	208500	-36.50	20240618	115300	14.83	20240321	208500	-36.50	20240618	107000	23.74	20231020	0.11	N	280360	500	47 억		1277811	N	N	39	N	00	N
75	20241018	141135	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	132700	-1000	5	-0.75	1094169400	8288	48.14	133800	134300	131000	173800	93600	133700	132018.51	13.54	0	1570	143700	138700	136000	131000	128300	137350	129650	47	40100	500	98930	100	1	9434574	12520	17.75	0.60	12	0.09	7476.00	220199.00	208500	20240618	-36.35	107000	20231020	24.02	208500	-36.35	20240618	115300	15.09	20240321	208500	-36.35	20240618	107000	24.02	20231020	0.11	N	280360	500	47 억		1277811	N	N	39	N	00	N
76	20241018	131120	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131700	-2000	5	-1.50	826525600	6262	36.37	133800	134300	131000	173800	93600	133700	131990.67	13.54	0	545	143700	138700	136000	131000	128300	137350	129650	47	40100	500	98930	100	1	9434574	12425	17.62	0.60	12	0.07	7476.00	220199.00	208500	20240618	-36.83	107000	20231020	23.08	208500	-36.83	20240618	115300	14.22	20240321	208500	-36.83	20240618	107000	23.08	20231020	0.11	N	280360	500	47 억		1277811	N	N	39	N	00	N
77	20241018	121133	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131800	-1900	5	-1.42	655905500	4969	28.86	133800	134300	131000	173800	93600	133700	131999.50	13.54	0	67	143700	138700	136000	131000	128300	137350	129650	47	40100	500	98930	100	1	9434574	12435	17.63	0.60	12	0.05	7476.00	220199.00	208500	20240618	-36.79	107000	20231020	23.18	208500	-36.79	20240618	115300	14.31	20240321	208500	-36.79	20240618	107000	23.18	20231020	0.11	N	280360	500	47 억		1277811	N	N	39	N	00	N
78	20241018	111128	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131800	-1900	5	-1.42	419750100	3171	18.42	133800	134300	131800	173800	93600	133700	132371.52	13.54	0	-216	143700	138700	136000	131000	128300	137350	129650	47	40100	500	98930	100	1	9434574	12435	17.63	0.60	12	0.03	7476.00	220199.00	208500	20240618	-36.79	107000	20231020	23.18	208500	-36.79	20240618	115300	14.31	20240321	208500	-36.79	20240618	107000	23.18	20231020	0.11	N	280360	500	47 억		1277811	N	N	39	N	00	N
79	20241018	101114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	132200	-1500	5	-1.12	244013300	1840	10.69	133800	134300	132000	173800	93600	133700	132615.92	13.54	0	-179	143700	138700	136000	131000	128300	137350	129650	47	40100	500	98930	100	1	9434574	12473	17.68	0.60	12	0.02	7476.00	220199.00	208500	20240618	-36.59	107000	20231020	23.55	208500	-36.59	20240618	115300	14.66	20240321	208500	-36.59	20240618	107000	23.55	20231020	0.11	N	280360	500	47 억		1277811	N	N	39	N	00	N
80	20241018	091113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	133500	-200	5	-0.15	39013300	293	1.70	133800	134300	132400	173800	93600	133700	133151.19	13.54	0	-16	143700	138700	136000	131000	128300	137350	129650	47	40100	500	98930	100	1	9434574	12595	17.86	0.61	12	0.00	7476.00	220199.00	208500	20240618	-35.97	107000	20231020	24.77	208500	-35.97	20240618	115300	15.78	20240321	208500	-35.97	20240618	107000	24.77	20231020	0.11	N	280360	500	47 억		1277811	N	N	39	N	00	N
81	20241017	161111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	133700	-6300	5	-4.50	2282960800	16849	285.14	141000	141000	133300	182000	98000	140000	135498.32	13.51	0	2683	143466	141732	140866	139132	138266	141300	138700	47	42000	500	103600	100	1	9434574	12614	17.88	0.61	12	0.18	7476.00	220199.00	208500	20240618	-35.88	107000	20231020	24.95	208500	-35.88	20240618	115300	15.96	20240321	208500	-35.88	20240618	107000	24.95	20231020	0.09	N	280360	500	47 억		1274991	N	N	39	N	00	N
82	20241017	151114	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	133700	-6300	5	-4.50	2092450300	15425	261.04	141000	141000	133300	182000	98000	140000	135653.18	13.51	0	2094	143466	141732	140866	139132	138266	141300	138700	47	42000	500	103600	100	1	9434574	12614	17.88	0.61	12	0.16	7476.00	220199.00	208500	20240618	-35.88	107000	20231020	24.95	208500	-35.88	20240618	115300	15.96	20240321	208500	-35.88	20240618	107000	24.95	20231020	0.09	N	280360	500	47 억		1274991	N	N	189	N	00	N
83	20241017	141118	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135900	-4100	5	-2.93	1374989600	10073	170.47	141000	141000	135000	182000	98000	140000	136502.49	13.51	0	902	143466	141732	140866	139132	138266	141300	138700	47	42000	500	103600	100	1	9434574	12822	18.18	0.62	12	0.11	7476.00	220199.00	208500	20240618	-34.82	107000	20231020	27.01	208500	-34.82	20240618	115300	17.87	20240321	208500	-34.82	20240618	107000	27.01	20231020	0.09	N	280360	500	47 억		1274991	N	N	189	N	00	N
84	20241017	131112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135300	-4700	5	-3.36	1266111200	9271	156.90	141000	141000	135000	182000	98000	140000	136566.84	13.51	0	734	143466	141732	140866	139132	138266	141300	138700	47	42000	500	103600	100	1	9434574	12765	18.10	0.61	12	0.10	7476.00	220199.00	208500	20240618	-35.11	107000	20231020	26.45	208500	-35.11	20240618	115300	17.35	20240321	208500	-35.11	20240618	107000	26.45	20231020	0.09	N	280360	500	47 억		1274991	N	N	189	N	00	N
85	20241017	121118	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	135400	-4600	5	-3.29	1143469100	8365	141.56	141000	141000	135000	182000	98000	140000	136696.84	13.51	0	552	143466	141732	140866	139132	138266	141300	138700	47	42000	500	103600	100	1	9434574	12774	18.11	0.61	12	0.09	7476.00	220199.00	208500	20240618	-35.06	107000	20231020	26.54	208500	-35.06	20240618	115300	17.43	20240321	208500	-35.06	20240618	107000	26.54	20231020	0.09	N	280360	500	47 억		1274991	N	N	189	N	00	N
86	20241017	111117	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	136400	-3600	5	-2.57	801357600	5843	98.88	141000	141000	136100	182000	98000	140000	137148.31	13.51	0	-67	143466	141732	140866	139132	138266	141300	138700	47	42000	500	103600	100	1	9434574	12869	18.25	0.62	12	0.06	7476.00	220199.00	208500	20240618	-34.58	107000	20231020	27.48	208500	-34.58	20240618	115300	18.30	20240321	208500	-34.58	20240618	107000	27.48	20231020	0.09	N	280360	500	47 억		1274991	N	N	189	N	00	N
87	20241017	101113	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	136800	-3200	5	-2.29	434431300	3156	53.41	141000	141000	136100	182000	98000	140000	137652.50	13.51	0	-174	143466	141732	140866	139132	138266	141300	138700	47	42000	500	103600	100	1	9434574	12906	18.30	0.62	12	0.03	7476.00	220199.00	208500	20240618	-34.39	107000	20231020	27.85	208500	-34.39	20240618	115300	18.65	20240321	208500	-34.39	20240618	107000	27.85	20231020	0.09	N	280360	500	47 억		1274991	N	N	189	N	00	N
88	20241017	091106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	139000	-1000	5	-0.71	29157500	209	3.54	141000	141000	139000	182000	98000	140000	139509.57	13.51	0	-85	143466	141732	140866	139132	138266	141300	138700	47	42000	500	103600	100	1	9434574	13114	18.59	0.63	12	0.00	7476.00	220199.00	208500	20240618	-33.33	107000	20231020	29.91	208500	-33.33	20240618	115300	20.56	20240321	208500	-33.33	20240618	107000	29.91	20231020	0.09	N	280360	500	47 억		1274991	N	N	189	N	00	N
89	20241016	161101	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140000	-3000	5	-2.10	828021300	5894	114.69	141600	142600	140000	185900	100100	143000	140485.71	13.51	0	516	145666	144332	143166	141832	140666	143750	141250	47	42900	500	105820	100	1	9434574	13208	18.73	0.64	12	0.06	7476.00	220199.00	208500	20240618	-32.85	107000	20231020	30.84	208500	-32.85	20240618	115300	21.42	20240321	208500	-32.85	20240618	107000	30.84	20231020	0.10	N	280360	500	47 억		1274338	N	N	189	N	00	N
90	20241016	151108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140300	-2700	5	-1.89	770189800	5481	106.65	141600	142600	140000	185900	100100	143000	140519.94	13.51	0	606	145666	144332	143166	141832	140666	143750	141250	47	42900	500	105820	100	1	9434574	13237	18.77	0.64	12	0.06	7476.00	220199.00	208500	20240618	-32.71	107000	20231020	31.12	208500	-32.71	20240618	115300	21.68	20240321	208500	-32.71	20240618	107000	31.12	20231020	0.10	N	280360	500	47 억		1274338	N	N	5	N	00	N
91	20241016	141109	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140600	-2400	5	-1.68	679673700	4836	94.10	141600	142600	140000	185900	100100	143000	140544.60	13.51	0	676	145666	144332	143166	141832	140666	143750	141250	47	42900	500	105820	100	1	9434574	13265	18.81	0.64	12	0.05	7476.00	220199.00	208500	20240618	-32.57	107000	20231020	31.40	208500	-32.57	20240618	115300	21.94	20240321	208500	-32.57	20240618	107000	31.40	20231020	0.10	N	280360	500	47 억		1274338	N	N	5	N	00	N
92	20241016	131104	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140500	-2500	5	-1.75	613698600	4366	84.96	141600	142600	140000	185900	100100	143000	140563.12	13.51	0	875	145666	144332	143166	141832	140666	143750	141250	47	42900	500	105820	100	1	9434574	13256	18.79	0.64	12	0.05	7476.00	220199.00	208500	20240618	-32.61	107000	20231020	31.31	208500	-32.61	20240618	115300	21.86	20240321	208500	-32.61	20240618	107000	31.31	20231020	0.10	N	280360	500	47 억		1274338	N	N	5	N	00	N
93	20241016	121104	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141200	-1800	5	-1.26	573823900	4083	79.45	141600	142600	140000	185900	100100	143000	140539.77	13.51	0	1006	145666	144332	143166	141832	140666	143750	141250	47	42900	500	105820	100	1	9434574	13322	18.89	0.64	12	0.04	7476.00	220199.00	208500	20240618	-32.28	107000	20231020	31.96	208500	-32.28	20240618	115300	22.46	20240321	208500	-32.28	20240618	107000	31.96	20231020	0.10	N	280360	500	47 억		1274338	N	N	5	N	00	N
94	20241016	111102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141000	-2000	5	-1.40	296272700	2105	40.96	141600	142600	140100	185900	100100	143000	140747.13	13.51	0	1	145666	144332	143166	141832	140666	143750	141250	47	42900	500	105820	100	1	9434574	13303	18.86	0.64	12	0.02	7476.00	220199.00	208500	20240618	-32.37	107000	20231020	31.78	208500	-32.37	20240618	115300	22.29	20240321	208500	-32.37	20240618	107000	31.78	20231020	0.10	N	280360	500	47 억		1274338	N	N	5	N	00	N
95	20241016	101102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140300	-2700	5	-1.89	210666800	1497	29.13	141600	142600	140100	185900	100100	143000	140725.99	13.51	0	-70	145666	144332	143166	141832	140666	143750	141250	47	42900	500	105820	100	1	9434574	13237	18.77	0.64	12	0.02	7476.00	220199.00	208500	20240618	-32.71	107000	20231020	31.12	208500	-32.71	20240618	115300	21.68	20240321	208500	-32.71	20240618	107000	31.12	20231020	0.10	N	280360	500	47 억		1274338	N	N	5	N	00	N
96	20241016	091105	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	140900	-2100	5	-1.47	70316600	499	9.71	141600	142600	140700	185900	100100	143000	140915.03	13.51	0	-74	145666	144332	143166	141832	140666	143750	141250	47	42900	500	105820	100	1	9434574	13293	18.85	0.64	12	0.01	7476.00	220199.00	208500	20240618	-32.42	107000	20231020	31.68	208500	-32.42	20240618	115300	22.20	20240321	208500	-32.42	20240618	107000	31.68	20231020	0.10	N	280360	500	47 억		1274338	N	N	5	N	00	N
97	20241015	161057	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143000	-400	5	-0.28	727599800	5090	113.95	144500	144500	142000	186400	100400	143400	142946.91	13.52	0	-1418	145800	144600	143000	141800	140200	145200	142400	47	43000	500	106110	100	1	9434574	13491	19.13	0.65	12	0.05	7476.00	220199.00	208500	20240618	-31.41	107000	20231020	33.64	208500	-31.41	20240618	115300	24.02	20240321	208500	-31.41	20240618	107000	33.64	20231020	0.09	N	280360	500	47 억		1275320	N	N	5	N	00	N
98	20241015	151106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142500	-900	5	-0.63	643926100	4503	100.81	144500	144500	142000	186400	100400	143400	142999.36	13.52	0	-1460	145800	144600	143000	141800	140200	145200	142400	47	43000	500	106110	100	1	9434574	13444	19.06	0.65	12	0.05	7476.00	220199.00	208500	20240618	-31.65	107000	20231020	33.18	208500	-31.65	20240618	115300	23.59	20240321	208500	-31.65	20240618	107000	33.18	20231020	0.09	N	280360	500	47 억		1275320	N	N	4	N	00	N
99	20241015	141106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142700	-700	5	-0.49	552809300	3864	86.50	144500	144500	142000	186400	100400	143400	143066.59	13.52	0	-1325	145800	144600	143000	141800	140200	145200	142400	47	43000	500	106110	100	1	9434574	13463	19.09	0.65	12	0.04	7476.00	220199.00	208500	20240618	-31.56	107000	20231020	33.36	208500	-31.56	20240618	115300	23.76	20240321	208500	-31.56	20240618	107000	33.36	20231020	0.09	N	280360	500	47 억		1275320	N	N	4	N	00	N
100	20241015	131103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143000	-400	5	-0.28	400568800	2797	62.61	144500	144500	142300	186400	100400	143400	143213.73	13.52	0	-1106	145800	144600	143000	141800	140200	145200	142400	47	43000	500	106110	100	1	9434574	13491	19.13	0.65	12	0.03	7476.00	220199.00	208500	20240618	-31.41	107000	20231020	33.64	208500	-31.41	20240618	115300	24.02	20240321	208500	-31.41	20240618	107000	33.64	20231020	0.09	N	280360	500	47 억		1275320	N	N	4	N	00	N
101	20241015	121105	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143100	-300	5	-0.21	326661400	2281	51.06	144500	144500	142300	186400	100400	143400	143209.73	13.52	0	-864	145800	144600	143000	141800	140200	145200	142400	47	43000	500	106110	100	1	9434574	13501	19.14	0.65	12	0.02	7476.00	220199.00	208500	20240618	-31.37	107000	20231020	33.74	208500	-31.37	20240618	115300	24.11	20240321	208500	-31.37	20240618	107000	33.74	20231020	0.09	N	280360	500	47 억		1275320	N	N	4	N	00	N
102	20241015	111110	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143400	0	3	0.00	206725600	1441	32.26	144500	144500	142300	186400	100400	143400	143459.82	13.52	0	-698	145800	144600	143000	141800	140200	145200	142400	47	43000	500	106110	100	1	9434574	13529	19.18	0.65	12	0.02	7476.00	220199.00	208500	20240618	-31.22	107000	20231020	34.02	208500	-31.22	20240618	115300	24.37	20240321	208500	-31.22	20240618	107000	34.02	20231020	0.09	N	280360	500	47 억		1275320	N	N	4	N	00	N
103	20241015	101107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143400	0	3	0.00	135147000	941	21.07	144500	144500	142500	186400	100400	143400	143620.62	13.52	0	-645	145800	144600	143000	141800	140200	145200	142400	47	43000	500	106110	100	1	9434574	13529	19.18	0.65	12	0.01	7476.00	220199.00	208500	20240618	-31.22	107000	20231020	34.02	208500	-31.22	20240618	115300	24.37	20240321	208500	-31.22	20240618	107000	34.02	20231020	0.09	N	280360	500	47 억		1275320	N	N	4	N	00	N
104	20241015	091102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142900	-500	5	-0.35	39011300	272	6.09	144500	144500	142500	186400	100400	143400	143423.90	13.52	0	-207	145800	144600	143000	141800	140200	145200	142400	47	43000	500	106110	100	1	9434574	13482	19.11	0.65	12	0.00	7476.00	220199.00	208500	20240618	-31.46	107000	20231020	33.55	208500	-31.46	20240618	115300	23.94	20240321	208500	-31.46	20240618	107000	33.55	20231020	0.09	N	280360	500	47 억		1275320	N	N	4	N	00	N
105	20241014	161036	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143400	800	2	0.56	636426300	4453	28.98	142500	144200	141400	185300	99900	142600	142920.26	13.52	0	386	156000	149300	145800	139100	135600	147550	137350	47	42700	500	105520	100	1	9434574	13529	19.18	0.65	12	0.05	7476.00	220199.00	208500	20240618	-31.22	105700	20231004	35.67	208500	-31.22	20240618	115300	24.37	20240321	208500	-31.22	20240618	107000	34.02	20231020	0.09	N	280360	500	47 억		1275382	N	N	4	N	00	N
106	20241014	151050	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143700	1100	2	0.77	600129400	4200	27.33	142500	144200	141400	185300	99900	142600	142887.95	13.52	0	322	156000	149300	145800	139100	135600	147550	137350	47	42700	500	105520	100	1	9434574	13557	19.22	0.65	12	0.04	7476.00	220199.00	208500	20240618	-31.08	105700	20231004	35.95	208500	-31.08	20240618	115300	24.63	20240321	208500	-31.08	20240618	107000	34.30	20231020	0.09	N	280360	500	47 억		1275382	N	N	1684	N	00	N
107	20241014	141049	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143200	600	2	0.42	542017900	3795	24.70	142500	144200	141400	185300	99900	142600	142824.22	13.52	0	396	156000	149300	145800	139100	135600	147550	137350	47	42700	500	105520	100	1	9434574	13510	19.15	0.65	12	0.04	7476.00	220199.00	208500	20240618	-31.32	105700	20231004	35.48	208500	-31.32	20240618	115300	24.20	20240321	208500	-31.32	20240618	107000	33.83	20231020	0.09	N	280360	500	47 억		1275382	N	N	1684	N	00	N
108	20241014	131047	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143900	1300	2	0.91	506432400	3547	23.08	142500	144200	141400	185300	99900	142600	142777.67	13.52	0	455	156000	149300	145800	139100	135600	147550	137350	47	42700	500	105520	100	1	9434574	13576	19.25	0.65	12	0.04	7476.00	220199.00	208500	20240618	-30.98	105700	20231004	36.14	208500	-30.98	20240618	115300	24.80	20240321	208500	-30.98	20240618	107000	34.49	20231020	0.09	N	280360	500	47 억		1275382	N	N	1684	N	00	N
109	20241014	121039	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144000	1400	2	0.98	457942600	3210	20.89	142500	144100	141400	185300	99900	142600	142661.25	13.52	0	439	156000	149300	145800	139100	135600	147550	137350	47	42700	500	105520	100	1	9434574	13586	19.26	0.65	12	0.03	7476.00	220199.00	208500	20240618	-30.94	105700	20231004	36.23	208500	-30.94	20240618	115300	24.89	20240321	208500	-30.94	20240618	107000	34.58	20231020	0.09	N	280360	500	47 억		1275382	N	N	1684	N	00	N
110	20241014	111038	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143100	500	2	0.35	417706800	2930	19.07	142500	144100	141400	185300	99900	142600	142562.05	13.52	0	479	156000	149300	145800	139100	135600	147550	137350	47	42700	500	105520	100	1	9434574	13501	19.14	0.65	12	0.03	7476.00	220199.00	208500	20240618	-31.37	105700	20231004	35.38	208500	-31.37	20240618	115300	24.11	20240321	208500	-31.37	20240618	107000	33.74	20231020	0.09	N	280360	500	47 억		1275382	N	N	1684	N	00	N
111	20241014	101040	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143900	1300	2	0.91	345506700	2427	15.79	142500	143900	141400	185300	99900	142600	142359.58	13.52	0	588	156000	149300	145800	139100	135600	147550	137350	47	42700	500	105520	100	1	9434574	13576	19.25	0.65	12	0.03	7476.00	220199.00	208500	20240618	-30.98	105700	20231004	36.14	208500	-30.98	20240618	115300	24.80	20240321	208500	-30.98	20240618	107000	34.49	20231020	0.09	N	280360	500	47 억		1275382	N	N	1684	N	00	N
112	20241014	091043	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143000	400	2	0.28	226771700	1596	10.39	142500	143300	141400	185300	99900	142600	142087.53	13.52	0	806	156000	149300	145800	139100	135600	147550	137350	47	42700	500	105520	100	1	9434574	13491	19.13	0.65	12	0.02	7476.00	220199.00	208500	20240618	-31.41	105700	20231004	35.29	208500	-31.41	20240618	115300	24.02	20240321	208500	-31.41	20240618	107000	33.64	20231020	0.09	N	280360	500	47 억		1275382	N	N	1684	N	00	N
113	20241011	161023	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142600	-7800	5	-5.19	2220746600	15353	146.71	151700	152500	142300	195500	105300	150400	144652.06	13.52	0	410	154600	152500	150700	148600	146800	151600	147700	47	45100	500	111290	100	1	9434574	13454	19.07	0.65	12	0.16	7476.00	220199.00	208500	20240618	-31.61	105700	20231004	34.91	208500	-31.61	20240618	115300	23.68	20240321	208500	-31.61	20240618	107000	33.27	20231020	0.11	N	280360	500	47 억		1275560	N	N	1684	N	00	N
114	20241011	151037	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143100	-7300	5	-4.85	2135538600	14757	141.01	151700	152500	142300	195500	105300	150400	144713.60	13.52	0	457	154600	152500	150700	148600	146800	151600	147700	47	45100	500	111290	100	1	9434574	13501	19.14	0.65	12	0.16	7476.00	220199.00	208500	20240618	-31.37	105700	20231004	35.38	208500	-31.37	20240618	115300	24.11	20240321	208500	-31.37	20240618	107000	33.74	20231020	0.11	N	280360	500	47 억		1275560	N	N	181	N	00	N
115	20241011	141040	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143000	-7400	5	-4.92	1790428300	12338	117.90	151700	152500	142800	195500	105300	150400	145114.95	13.52	0	162	154600	152500	150700	148600	146800	151600	147700	47	45100	500	111290	100	1	9434574	13491	19.13	0.65	12	0.13	7476.00	220199.00	208500	20240618	-31.41	105700	20231004	35.29	208500	-31.41	20240618	115300	24.02	20240321	208500	-31.41	20240618	107000	33.64	20231020	0.11	N	280360	500	47 억		1275560	N	N	181	N	00	N
116	20241011	131040	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143000	-7400	5	-4.92	1455706200	10003	95.59	151700	152500	142800	195500	105300	150400	145526.96	13.52	0	-266	154600	152500	150700	148600	146800	151600	147700	47	45100	500	111290	100	1	9434574	13491	19.13	0.65	12	0.11	7476.00	220199.00	208500	20240618	-31.41	105700	20231004	35.29	208500	-31.41	20240618	115300	24.02	20240321	208500	-31.41	20240618	107000	33.64	20231020	0.11	N	280360	500	47 억		1275560	N	N	181	N	00	N
117	20241011	121033	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143400	-7000	5	-4.65	1105355300	7557	72.21	151700	152500	143200	195500	105300	150400	146269.06	13.52	0	-612	154600	152500	150700	148600	146800	151600	147700	47	45100	500	111290	100	1	9434574	13529	19.18	0.65	12	0.08	7476.00	220199.00	208500	20240618	-31.22	105700	20231004	35.67	208500	-31.22	20240618	115300	24.37	20240321	208500	-31.22	20240618	107000	34.02	20231020	0.11	N	280360	500	47 억		1275560	N	N	181	N	00	N
118	20241011	111034	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144800	-5600	5	-3.72	657242100	4442	42.45	151700	152500	144800	195500	105300	150400	147960.85	13.52	0	-645	154600	152500	150700	148600	146800	151600	147700	47	45100	500	111290	100	1	9434574	13661	19.37	0.66	12	0.05	7476.00	220199.00	208500	20240618	-30.55	105700	20231004	36.99	208500	-30.55	20240618	115300	25.59	20240321	208500	-30.55	20240618	107000	35.33	20231020	0.11	N	280360	500	47 억		1275560	N	N	181	N	00	N
119	20241011	101043	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	148400	-2000	5	-1.33	260648800	1732	16.55	151700	152500	148000	195500	105300	150400	150490.07	13.52	0	-181	154600	152500	150700	148600	146800	151600	147700	47	45100	500	111290	100	1	9434574	14001	19.85	0.67	12	0.02	7476.00	220199.00	208500	20240618	-28.82	105700	20231004	40.40	208500	-28.82	20240618	115300	28.71	20240321	208500	-28.82	20240618	107000	38.69	20231020	0.11	N	280360	500	47 억		1275560	N	N	181	N	00	N
120	20241011	091039	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	151500	1100	2	0.73	57737300	380	3.63	151700	152500	151400	195500	105300	150400	151940.26	13.52	0	103	154600	152500	150700	148600	146800	151600	147700	47	45100	500	111290	100	1	9434574	14293	20.26	0.69	12	0.00	7476.00	220199.00	208500	20240618	-27.34	105700	20231004	43.33	208500	-27.34	20240618	115300	31.40	20240321	208500	-27.34	20240618	107000	41.59	20231020	0.11	N	280360	500	47 억		1275560	N	N	181	N	00	N
121	20241010	161101	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	150400	400	2	0.27	1578553500	10443	52.09	151600	152800	148900	195000	105000	150000	151159.08	13.54	0	-2300	157000	153500	148000	144500	139000	155250	146250	47	45000	500	111000	100	1	9434574	14190	20.12	0.68	12	0.11	7476.00	220199.00	208500	20240618	-27.87	105700	20231004	42.29	208500	-27.87	20240618	115300	30.44	20240321	208500	-27.87	20240618	107000	40.56	20231020	0.12	N	280360	500	47 억		1277867	N	N	181	N	00	N
122	20241010	151119	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	151100	1100	2	0.73	1413340400	9345	46.62	151600	152800	148900	195000	105000	150000	151240.28	13.54	0	-2417	157000	153500	148000	144500	139000	155250	146250	47	45000	500	111000	100	1	9434574	14256	20.21	0.69	12	0.10	7476.00	220199.00	208500	20240618	-27.53	105700	20231004	42.95	208500	-27.53	20240618	115300	31.05	20240321	208500	-27.53	20240618	107000	41.21	20231020	0.12	N	280360	500	47 억		1277867	N	N	61	N	00	N
123	20241010	141112	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	152100	2100	2	1.40	1196055900	7909	39.45	151600	152800	148900	195000	105000	150000	151227.20	13.54	0	-1793	157000	153500	148000	144500	139000	155250	146250	47	45000	500	111000	100	1	9434574	14350	20.35	0.69	12	0.08	7476.00	220199.00	208500	20240618	-27.05	105700	20231004	43.90	208500	-27.05	20240618	115300	31.92	20240321	208500	-27.05	20240618	107000	42.15	20231020	0.12	N	280360	500	47 억		1277867	N	N	61	N	00	N
124	20241010	131108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	151700	1700	2	1.13	985803700	6525	32.55	151600	152800	148900	195000	105000	150000	151081.03	13.54	0	-1227	157000	153500	148000	144500	139000	155250	146250	47	45000	500	111000	100	1	9434574	14312	20.29	0.69	12	0.07	7476.00	220199.00	208500	20240618	-27.24	105700	20231004	43.52	208500	-27.24	20240618	115300	31.57	20240321	208500	-27.24	20240618	107000	41.78	20231020	0.12	N	280360	500	47 억		1277867	N	N	61	N	00	N
125	20241010	121109	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	152600	2600	2	1.73	821822500	5446	27.17	151600	152800	148900	195000	105000	150000	150903.87	13.54	0	-458	157000	153500	148000	144500	139000	155250	146250	47	45000	500	111000	100	1	9434574	14397	20.41	0.69	12	0.06	7476.00	220199.00	208500	20240618	-26.81	105700	20231004	44.37	208500	-26.81	20240618	115300	32.35	20240321	208500	-26.81	20240618	107000	42.62	20231020	0.12	N	280360	500	47 억		1277867	N	N	61	N	00	N
126	20241010	111107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	152000	2000	2	1.33	669275500	4442	22.16	151600	152800	148900	195000	105000	150000	150669.86	13.54	0	-48	157000	153500	148000	144500	139000	155250	146250	47	45000	500	111000	100	1	9434574	14341	20.33	0.69	12	0.05	7476.00	220199.00	208500	20240618	-27.10	105700	20231004	43.80	208500	-27.10	20240618	115300	31.83	20240321	208500	-27.10	20240618	107000	42.06	20231020	0.12	N	280360	500	47 억		1277867	N	N	61	N	00	N
127	20241010	101106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	151100	1100	2	0.73	244554700	1633	8.15	151600	151600	148900	195000	105000	150000	149757.93	13.54	0	221	157000	153500	148000	144500	139000	155250	146250	47	45000	500	111000	100	1	9434574	14256	20.21	0.69	12	0.02	7476.00	220199.00	208500	20240618	-27.53	105700	20231004	42.95	208500	-27.53	20240618	115300	31.05	20240321	208500	-27.53	20240618	107000	41.21	20231020	0.12	N	280360	500	47 억		1277867	N	N	61	N	00	N
128	20241010	091111	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	149100	-900	5	-0.60	85948700	575	2.87	151600	151600	148900	195000	105000	150000	149476.00	13.54	0	366	157000	153500	148000	144500	139000	155250	146250	47	45000	500	111000	100	1	9434574	14067	19.94	0.68	12	0.01	7476.00	220199.00	208500	20240618	-28.49	105700	20231004	41.06	208500	-28.49	20240618	115300	29.31	20240321	208500	-28.49	20240618	107000	39.35	20231020	0.12	N	280360	500	47 억		1277867	N	N	61	N	00	N
129	20241008	161059	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	150000	5500	2	3.81	3002045300	20044	221.16	144300	151500	142500	187800	101200	144500	149772.71	13.56	0	-2390	149900	147200	144200	141500	138500	148550	142850	47	43300	500	106930	100	1	9434574	14152	20.06	0.68	12	0.21	7476.00	220199.00	208500	20240618	-28.06	105700	20231004	41.91	208500	-28.06	20240618	115300	30.10	20240321	208500	-28.06	20240618	107000	40.19	20231020	0.11	N	280360	500	47 억		1279577	N	N	61	N	00	N
130	20241008	151108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	150300	5800	2	4.01	2869402300	19160	211.41	144300	151500	142500	187800	101200	144500	149760.04	13.56	0	-2099	149900	147200	144200	141500	138500	148550	142850	47	43300	500	106930	100	1	9434574	14180	20.10	0.68	12	0.20	7476.00	220199.00	208500	20240618	-27.91	105700	20231004	42.19	208500	-27.91	20240618	115300	30.36	20240321	208500	-27.91	20240618	107000	40.47	20231020	0.11	N	280360	500	47 억		1279577	N	N	12	N	00	N
131	20241008	141103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	151100	6600	2	4.57	2625919800	17545	193.59	144300	151500	142500	187800	101200	144500	149667.70	13.56	0	-1234	149900	147200	144200	141500	138500	148550	142850	47	43300	500	106930	100	1	9434574	14256	20.21	0.69	12	0.19	7476.00	220199.00	208500	20240618	-27.53	105700	20231004	42.95	208500	-27.53	20240618	115300	31.05	20240321	208500	-27.53	20240618	107000	41.21	20231020	0.11	N	280360	500	47 억		1279577	N	N	12	N	00	N
132	20241008	131102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	151500	7000	2	4.84	2297511300	15370	169.59	144300	151500	142500	187800	101200	144500	149480.24	13.56	0	157	149900	147200	144200	141500	138500	148550	142850	47	43300	500	106930	100	1	9434574	14293	20.26	0.69	12	0.16	7476.00	220199.00	208500	20240618	-27.34	105700	20231004	43.33	208500	-27.34	20240618	115300	31.40	20240321	208500	-27.34	20240618	107000	41.59	20231020	0.11	N	280360	500	47 억		1279577	N	N	12	N	00	N
133	20241008	121103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	150300	5800	2	4.01	1799861900	12072	133.20	144300	150900	142500	187800	101200	144500	149093.93	13.56	0	1340	149900	147200	144200	141500	138500	148550	142850	47	43300	500	106930	100	1	9434574	14180	20.10	0.68	12	0.13	7476.00	220199.00	208500	20240618	-27.91	105700	20231004	42.19	208500	-27.91	20240618	115300	30.36	20240321	208500	-27.91	20240618	107000	40.47	20231020	0.11	N	280360	500	47 억		1279577	N	N	12	N	00	N
134	20241008	111102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	149700	5200	2	3.60	1405812100	9442	104.18	144300	150900	142500	187800	101200	144500	148889.23	13.56	0	2425	149900	147200	144200	141500	138500	148550	142850	47	43300	500	106930	100	1	9434574	14124	20.02	0.68	12	0.10	7476.00	220199.00	208500	20240618	-28.20	105700	20231004	41.63	208500	-28.20	20240618	115300	29.84	20240321	208500	-28.20	20240618	107000	39.91	20231020	0.11	N	280360	500	47 억		1279577	N	N	12	N	00	N
135	20241008	101103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	150100	5600	2	3.88	714668400	4807	53.04	144300	150900	142500	187800	101200	144500	148672.44	13.56	0	988	149900	147200	144200	141500	138500	148550	142850	47	43300	500	106930	100	1	9434574	14161	20.08	0.68	12	0.05	7476.00	220199.00	208500	20240618	-28.01	105700	20231004	42.01	208500	-28.01	20240618	115300	30.18	20240321	208500	-28.01	20240618	107000	40.28	20231020	0.11	N	280360	500	47 억		1279577	N	N	12	N	00	N
136	20241008	091104	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143300	-1200	5	-0.83	58313400	407	4.49	144300	144300	142500	187800	101200	144500	143276.17	13.56	0	48	149900	147200	144200	141500	138500	148550	142850	47	43300	500	106930	100	1	9434574	13520	19.17	0.65	12	0.00	7476.00	220199.00	208500	20240618	-31.27	105700	20231004	35.57	208500	-31.27	20240618	115300	24.28	20240321	208500	-31.27	20240618	107000	33.93	20231020	0.11	N	280360	500	47 억		1279577	N	N	12	N	00	N
137	20241007	161117	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144500	1300	2	0.91	1313888900	9061	127.26	142700	146900	141200	186100	100300	143200	145004.90	13.59	0	-1435	146266	144732	142966	141432	139666	143850	140550	47	42900	500	105960	100	1	9434574	13633	19.33	0.66	12	0.10	7476.00	220199.00	208500	20240618	-30.70	105700	20231004	36.71	208500	-30.70	20240618	115300	25.33	20240321	208500	-30.70	20240618	107000	35.05	20231020	0.13	N	280360	500	47 억		1282075	N	N	12	N	00	N
138	20241007	151031	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145900	2700	2	1.89	1242562300	8570	120.37	142700	146900	141200	186100	100300	143200	144989.77	13.59	0	-1311	146266	144732	142966	141432	139666	143850	140550	47	42900	500	105960	100	1	9434574	13765	19.52	0.66	12	0.09	7476.00	220199.00	208500	20240618	-30.02	105700	20231004	38.03	208500	-30.02	20240618	115300	26.54	20240321	208500	-30.02	20240618	107000	36.36	20231020	0.13	N	280360	500	47 억		1282075	N	N	205	N	00	N
139	20241007	141053	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146500	3300	2	2.30	821474200	5688	79.89	142700	146900	141200	186100	100300	143200	144422.33	13.59	0	268	146266	144732	142966	141432	139666	143850	140550	47	42900	500	105960	100	1	9434574	13822	19.60	0.67	12	0.06	7476.00	220199.00	208500	20240618	-29.74	105700	20231004	38.60	208500	-29.74	20240618	115300	27.06	20240321	208500	-29.74	20240618	107000	36.92	20231020	0.13	N	280360	500	47 억		1282075	N	N	205	N	00	N
140	20241007	131026	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145300	2100	2	1.47	585151700	4066	57.11	142700	146100	141200	186100	100300	143200	143913.35	13.59	0	-154	146266	144732	142966	141432	139666	143850	140550	47	42900	500	105960	100	1	9434574	13708	19.44	0.66	12	0.04	7476.00	220199.00	208500	20240618	-30.31	105700	20231004	37.46	208500	-30.31	20240618	115300	26.02	20240321	208500	-30.31	20240618	107000	35.79	20231020	0.13	N	280360	500	47 억		1282075	N	N	205	N	00	N
141	20241007	121054	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144900	1700	2	1.19	464224200	3233	45.41	142700	145000	141200	186100	100300	143200	143589.30	13.59	0	-64	146266	144732	142966	141432	139666	143850	140550	47	42900	500	105960	100	1	9434574	13671	19.38	0.66	12	0.03	7476.00	220199.00	208500	20240618	-30.50	105700	20231004	37.09	208500	-30.50	20240618	115300	25.67	20240321	208500	-30.50	20240618	107000	35.42	20231020	0.13	N	280360	500	47 억		1282075	N	N	205	N	00	N
142	20241007	111012	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144100	900	2	0.63	371923900	2594	36.43	142700	145000	141200	186100	100300	143200	143378.53	13.59	0	-43	146266	144732	142966	141432	139666	143850	140550	47	42900	500	105960	100	1	9434574	13595	19.28	0.65	12	0.03	7476.00	220199.00	208500	20240618	-30.89	105700	20231004	36.33	208500	-30.89	20240618	115300	24.98	20240321	208500	-30.89	20240618	107000	34.67	20231020	0.13	N	280360	500	47 억		1282075	N	N	205	N	00	N
143	20241007	101004	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143800	600	2	0.42	191673100	1346	18.90	142700	144300	141200	186100	100300	143200	142402.01	13.59	0	123	146266	144732	142966	141432	139666	143850	140550	47	42900	500	105960	100	1	9434574	13567	19.23	0.65	12	0.01	7476.00	220199.00	208500	20240618	-31.03	105700	20231004	36.05	208500	-31.03	20240618	115300	24.72	20240321	208500	-31.03	20240618	107000	34.39	20231020	0.13	N	280360	500	47 억		1282075	N	N	205	N	00	N
144	20241007	091045	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141500	-1700	5	-1.19	71164600	502	7.05	142700	142700	141200	186100	100300	143200	141762.15	13.59	0	91	146266	144732	142966	141432	139666	143850	140550	47	42900	500	105960	100	1	9434574	13350	18.93	0.64	12	0.01	7476.00	220199.00	208500	20240618	-32.13	105700	20231004	33.87	208500	-32.13	20240618	115300	22.72	20240321	208500	-32.13	20240618	107000	32.24	20231020	0.13	N	280360	500	47 억		1282075	N	N	205	N	00	N
145	20241004	160938	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143200	400	2	0.28	1015662800	7101	63.62	144300	144500	141200	185600	100000	142800	143030.95	13.62	0	-3770	151333	147066	142633	138366	133933	149200	140500	47	42800	500	105670	100	1	9434574	13510	19.15	0.65	12	0.08	7476.00	220199.00	208500	20240618	-31.32	105700	20231004	35.48	208500	-31.32	20240618	115300	24.20	20240321	208500	-31.32	20240618	105700	35.48	20231004	0.13	N	280360	500	47 억		1285380	N	N	205	N	00	N
146	20241004	150952	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143400	600	2	0.42	944545800	6605	59.18	144300	144500	141200	185600	100000	142800	143004.66	13.62	0	-3737	151333	147066	142633	138366	133933	149200	140500	47	42800	500	105670	100	1	9434574	13529	19.18	0.65	12	0.07	7476.00	220199.00	208500	20240618	-31.22	105700	20231004	35.67	208500	-31.22	20240618	115300	24.37	20240321	208500	-31.22	20240618	105700	35.67	20231004	0.13	N	280360	500	47 억		1285380	N	N	77	N	00	N
147	20241004	140935	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143400	600	2	0.42	684143500	4791	42.93	144300	144500	141200	185600	100000	142800	142797.64	13.62	0	-2479	151333	147066	142633	138366	133933	149200	140500	47	42800	500	105670	100	1	9434574	13529	19.18	0.65	12	0.05	7476.00	220199.00	208500	20240618	-31.22	105700	20231004	35.67	208500	-31.22	20240618	115300	24.37	20240321	208500	-31.22	20240618	105700	35.67	20231004	0.13	N	280360	500	47 억		1285380	N	N	77	N	00	N
148	20241004	130949	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142100	-700	5	-0.49	448658600	3150	28.22	144300	144500	141200	185600	100000	142800	142431.30	13.62	0	-1440	151333	147066	142633	138366	133933	149200	140500	47	42800	500	105670	100	1	9434574	13407	19.01	0.65	12	0.03	7476.00	220199.00	208500	20240618	-31.85	105700	20231004	34.44	208500	-31.85	20240618	115300	23.24	20240321	208500	-31.85	20240618	105700	34.44	20231004	0.13	N	280360	500	47 억		1285380	N	N	77	N	00	N
149	20241004	120948	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142300	-500	5	-0.35	369042700	2590	23.21	144300	144500	141200	185600	100000	142800	142487.53	13.62	0	-1129	151333	147066	142633	138366	133933	149200	140500	47	42800	500	105670	100	1	9434574	13425	19.03	0.65	12	0.03	7476.00	220199.00	208500	20240618	-31.75	105700	20231004	34.63	208500	-31.75	20240618	115300	23.42	20240321	208500	-31.75	20240618	105700	34.63	20231004	0.13	N	280360	500	47 억		1285380	N	N	77	N	00	N
150	20241004	110939	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142400	-400	5	-0.28	331599300	2327	20.85	144300	144500	141200	185600	100000	142800	142500.77	13.62	0	-958	151333	147066	142633	138366	133933	149200	140500	47	42800	500	105670	100	1	9434574	13435	19.05	0.65	12	0.02	7476.00	220199.00	208500	20240618	-31.70	105700	20231004	34.72	208500	-31.70	20240618	115300	23.50	20240321	208500	-31.70	20240618	105700	34.72	20231004	0.13	N	280360	500	47 억		1285380	N	N	77	N	00	N
151	20241004	100943	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143800	1000	2	0.70	247918600	1742	15.61	144300	144500	141200	185600	100000	142800	142318.37	13.62	0	-640	151333	147066	142633	138366	133933	149200	140500	47	42800	500	105670	100	1	9434574	13567	19.23	0.65	12	0.02	7476.00	220199.00	208500	20240618	-31.03	105700	20231004	36.05	208500	-31.03	20240618	115300	24.72	20240321	208500	-31.03	20240618	105700	36.05	20231004	0.13	N	280360	500	47 억		1285380	N	N	77	N	00	N
152	20241004	090946	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	141600	-1200	5	-0.84	129505300	910	8.15	144300	144300	141200	185600	100000	142800	142313.52	13.62	0	-525	151333	147066	142633	138366	133933	149200	140500	47	42800	500	105670	100	1	9434574	13359	18.94	0.64	12	0.01	7476.00	220199.00	208500	20240618	-32.09	105700	20231004	33.96	208500	-32.09	20240618	115300	22.81	20240321	208500	-32.09	20240618	105700	33.96	20231004	0.13	N	280360	500	47 억		1285380	N	N	77	N	00	N
153	20241002	160936	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142800	1700	2	1.20	1604388200	11161	103.25	139300	146900	138200	183400	98800	141100	143750.01	13.66	0	-2159	153033	147066	144033	138066	135033	145550	136550	47	42300	500	104410	100	1	9434574	13473	19.10	0.65	12	0.12	7476.00	220199.00	208500	20240618	-31.51	105700	20231004	35.10	208500	-31.51	20240618	115300	23.85	20240321	208500	-31.51	20240618	105700	35.10	20231004	0.13	N	280360	500	47 억		1288473	N	N	77	N	00	N
154	20241002	150947	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	143700	2600	2	1.84	1487368600	10344	95.69	139300	146900	138200	183400	98800	141100	143790.47	13.66	0	-2213	153033	147066	144033	138066	135033	145550	136550	47	42300	500	104410	100	1	9434574	13557	19.22	0.65	12	0.11	7476.00	220199.00	208500	20240618	-31.08	105700	20231004	35.95	208500	-31.08	20240618	115300	24.63	20240321	208500	-31.08	20240618	105700	35.95	20231004	0.13	N	280360	500	47 억		1288473	N	N	25	N	00	N
155	20241002	140949	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	145500	4400	2	3.12	1304575200	9078	83.98	139300	146900	138200	183400	98800	141100	143707.34	13.66	0	-1580	153033	147066	144033	138066	135033	145550	136550	47	42300	500	104410	100	1	9434574	13727	19.46	0.66	12	0.10	7476.00	220199.00	208500	20240618	-30.22	105700	20231004	37.65	208500	-30.22	20240618	115300	26.19	20240321	208500	-30.22	20240618	105700	37.65	20231004	0.13	N	280360	500	47 억		1288473	N	N	25	N	00	N
156	20241002	130939	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	146600	5500	2	3.90	1140021700	7948	73.52	139300	146900	138200	183400	98800	141100	143435.04	13.66	0	-982	153033	147066	144033	138066	135033	145550	136550	47	42300	500	104410	100	1	9434574	13831	19.61	0.67	12	0.08	7476.00	220199.00	208500	20240618	-29.69	105700	20231004	38.69	208500	-29.69	20240618	115300	27.15	20240321	208500	-29.69	20240618	105700	38.69	20231004	0.13	N	280360	500	47 억		1288473	N	N	25	N	00	N
157	20241002	120939	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144900	3800	2	2.69	890585100	6241	57.73	139300	145100	138200	183400	98800	141100	142699.10	13.66	0	-652	153033	147066	144033	138066	135033	145550	136550	47	42300	500	104410	100	1	9434574	13671	19.38	0.66	12	0.07	7476.00	220199.00	208500	20240618	-30.50	105700	20231004	37.09	208500	-30.50	20240618	115300	25.67	20240321	208500	-30.50	20240618	105700	37.09	20231004	0.13	N	280360	500	47 억		1288473	N	N	25	N	00	N
158	20241002	110928	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	144600	3500	2	2.48	641302500	4519	41.80	139300	144900	138200	183400	98800	141100	141912.48	13.66	0	-494	153033	147066	144033	138066	135033	145550	136550	47	42300	500	104410	100	1	9434574	13642	19.34	0.66	12	0.05	7476.00	220199.00	208500	20240618	-30.65	105700	20231004	36.80	208500	-30.65	20240618	115300	25.41	20240321	208500	-30.65	20240618	105700	36.80	20231004	0.13	N	280360	500	47 억		1288473	N	N	25	N	00	N
159	20241002	100924	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	142600	1500	2	1.06	303130300	2165	20.03	139300	143600	138200	183400	98800	141100	140014.00	13.66	0	-145	153033	147066	144033	138066	135033	145550	136550	47	42300	500	104410	100	1	9434574	13454	19.07	0.65	12	0.02	7476.00	220199.00	208500	20240618	-31.61	105700	20231004	34.91	208500	-31.61	20240618	115300	23.68	20240321	208500	-31.61	20240618	105700	34.91	20231004	0.13	N	280360	500	47 억		1288473	N	N	25	N	00	N
160	20241002	090925	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	138700	-2400	5	-1.70	48166900	345	3.19	139300	141400	138700	183400	98800	141100	139614.20	13.66	0	-152	153033	147066	144033	138066	135033	145550	136550	47	42300	500	104410	100	1	9434574	13086	18.55	0.63	12	0.00	7476.00	220199.00	208500	20240618	-33.48	105700	20231004	31.22	208500	-33.48	20240618	115300	20.29	20240321	208500	-33.48	20240618	105700	31.22	20231004	0.13	N	280360	500	47 억		1288473	N	N	25	N	00	N