KissMeData/033920/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	160443	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5770	-20	5	-0.35	311606110	54269	55.54	5760	5840	5690	7520	4060	5790	5741.88	1.18	0	-8146	6030	5910	5840	5720	5650	5875	5685	57	1730	200	4280	10	1	28500000	1644	2.51	0.29	12	0.19	2296.00	19696.00	7370	20240619	-21.71	4700	20240122	22.77	7370	-21.71	20240619	4700	22.77	20240122	7370	-21.71	20240619	4700	22.77	20240122	0.91	N	033920	200	57 억		336787	N	N	2	N	00	N
3	20241031	150448	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5820	30	2	0.52	290085700	50554	51.73	5760	5840	5690	7520	4060	5790	5738.14	1.18	0	-8116	6030	5910	5840	5720	5650	5875	5685	57	1730	200	4280	10	1	28500000	1659	2.53	0.30	12	0.18	2296.00	19696.00	7370	20240619	-21.03	4700	20240122	23.83	7370	-21.03	20240619	4700	23.83	20240122	7370	-21.03	20240619	4700	23.83	20240122	0.91	N	033920	200	57 억		336787	N	N	0	N	00	N
4	20241031	140448	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5830	40	2	0.69	247847070	43299	44.31	5760	5840	5690	7520	4060	5790	5724.08	1.18	0	-4921	6030	5910	5840	5720	5650	5875	5685	57	1730	200	4280	10	1	28500000	1662	2.54	0.30	12	0.15	2296.00	19696.00	7370	20240619	-20.90	4700	20240122	24.04	7370	-20.90	20240619	4700	24.04	20240122	7370	-20.90	20240619	4700	24.04	20240122	0.91	N	033920	200	57 억		336787	N	N	0	N	00	N
5	20241031	130446	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5780	-10	5	-0.17	217290160	38030	38.92	5760	5790	5690	7520	4060	5790	5713.65	1.18	0	-5725	6030	5910	5840	5720	5650	5875	5685	57	1730	200	4280	10	1	28500000	1647	2.52	0.29	12	0.13	2296.00	19696.00	7370	20240619	-21.57	4700	20240122	22.98	7370	-21.57	20240619	4700	22.98	20240122	7370	-21.57	20240619	4700	22.98	20240122	0.91	N	033920	200	57 억		336787	N	N	0	N	00	N
6	20241031	120446	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-80	5	-1.38	180765410	31665	32.40	5760	5760	5690	7520	4060	5790	5708.68	1.18	0	-6758	6030	5910	5840	5720	5650	5875	5685	57	1730	200	4280	10	1	28500000	1627	2.49	0.29	12	0.11	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.91	N	033920	200	57 억		336787	N	N	0	N	00	N
7	20241031	110448	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5720	-70	5	-1.21	144394440	25290	25.88	5760	5760	5690	7520	4060	5790	5709.55	1.18	0	-6054	6030	5910	5840	5720	5650	5875	5685	57	1730	200	4280	10	1	28500000	1630	2.49	0.29	12	0.09	2296.00	19696.00	7370	20240619	-22.39	4700	20240122	21.70	7370	-22.39	20240619	4700	21.70	20240122	7370	-22.39	20240619	4700	21.70	20240122	0.91	N	033920	200	57 억		336787	N	N	0	N	00	N
8	20241031	100447	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-80	5	-1.38	106503510	18654	19.09	5760	5760	5690	7520	4060	5790	5709.42	1.18	0	-3938	6030	5910	5840	5720	5650	5875	5685	57	1730	200	4280	10	1	28500000	1627	2.49	0.29	12	0.07	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.91	N	033920	200	57 억		336787	N	N	0	N	00	N
9	20241031	090446	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5720	-70	5	-1.21	25426530	4445	4.55	5760	5760	5690	7520	4060	5790	5720.25	1.18	0	-1265	6030	5910	5840	5720	5650	5875	5685	57	1730	200	4280	10	1	28500000	1630	2.49	0.29	12	0.02	2296.00	19696.00	7370	20240619	-22.39	4700	20240122	21.70	7370	-22.39	20240619	4700	21.70	20240122	7370	-22.39	20240619	4700	21.70	20240122	0.91	N	033920	200	57 억		336787	N	N	0	N	00	N
10	20241030	160445	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5790	-160	5	-2.69	569151260	97448	83.82	5920	5960	5770	7730	4170	5950	5840.56	1.21	0	-13664	6083	6016	5953	5886	5823	5985	5855	57	1780	200	4400	10	1	28500000	1650	2.52	0.29	12	0.34	2296.00	19696.00	7370	20240619	-21.44	4700	20240122	23.19	7370	-21.44	20240619	4700	23.19	20240122	7370	-21.44	20240619	4700	23.19	20240122	0.85	N	033920	200	57 억		345975	N	N	0	N	00	N
11	20241030	150454	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5800	-150	5	-2.52	519991640	88956	76.52	5920	5960	5780	7730	4170	5950	5845.49	1.21	0	-13676	6083	6016	5953	5886	5823	5985	5855	57	1780	200	4400	10	1	28500000	1653	2.53	0.29	12	0.31	2296.00	19696.00	7370	20240619	-21.30	4700	20240122	23.40	7370	-21.30	20240619	4700	23.40	20240122	7370	-21.30	20240619	4700	23.40	20240122	0.85	N	033920	200	57 억		345975	N	N	0	N	00	N
12	20241030	140449	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5810	-140	5	-2.35	453577930	77503	66.67	5920	5960	5790	7730	4170	5950	5852.39	1.21	0	-12547	6083	6016	5953	5886	5823	5985	5855	57	1780	200	4400	10	1	28500000	1656	2.53	0.29	12	0.27	2296.00	19696.00	7370	20240619	-21.17	4700	20240122	23.62	7370	-21.17	20240619	4700	23.62	20240122	7370	-21.17	20240619	4700	23.62	20240122	0.85	N	033920	200	57 억		345975	N	N	0	N	00	N
13	20241030	130449	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5810	-140	5	-2.35	417897950	71356	61.38	5920	5960	5800	7730	4170	5950	5856.52	1.21	0	-12007	6083	6016	5953	5886	5823	5985	5855	57	1780	200	4400	10	1	28500000	1656	2.53	0.29	12	0.25	2296.00	19696.00	7370	20240619	-21.17	4700	20240122	23.62	7370	-21.17	20240619	4700	23.62	20240122	7370	-21.17	20240619	4700	23.62	20240122	0.85	N	033920	200	57 억		345975	N	N	0	N	00	N
14	20241030	120453	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5840	-110	5	-1.85	330644810	56359	48.48	5920	5960	5830	7730	4170	5950	5866.76	1.21	0	-8969	6083	6016	5953	5886	5823	5985	5855	57	1780	200	4400	10	1	28500000	1664	2.54	0.30	12	0.20	2296.00	19696.00	7370	20240619	-20.76	4700	20240122	24.26	7370	-20.76	20240619	4700	24.26	20240122	7370	-20.76	20240619	4700	24.26	20240122	0.85	N	033920	200	57 억		345975	N	N	0	N	00	N
15	20241030	110447	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5860	-90	5	-1.51	267380710	45532	39.17	5920	5960	5830	7730	4170	5950	5872.37	1.21	0	-6675	6083	6016	5953	5886	5823	5985	5855	57	1780	200	4400	10	1	28500000	1670	2.55	0.30	12	0.16	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.85	N	033920	200	57 억		345975	N	N	0	N	00	N
16	20241030	100445	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5860	-90	5	-1.51	169268840	28770	24.75	5920	5960	5830	7730	4170	5950	5883.52	1.21	0	-3991	6083	6016	5953	5886	5823	5985	5855	57	1780	200	4400	10	1	28500000	1670	2.55	0.30	12	0.10	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.85	N	033920	200	57 억		345975	N	N	0	N	00	N
17	20241030	090447	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5920	-30	5	-0.50	15002830	2533	2.18	5920	5950	5920	7730	4170	5950	5922.95	1.21	0	883	6083	6016	5953	5886	5823	5985	5855	57	1780	200	4400	10	1	28500000	1687	2.58	0.30	12	0.01	2296.00	19696.00	7370	20240619	-19.67	4700	20240122	25.96	7370	-19.67	20240619	4700	25.96	20240122	7370	-19.67	20240619	4700	25.96	20240122	0.85	N	033920	200	57 억		345975	N	N	0	N	00	N
18	20241029	160432	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5950	-170	5	-2.78	689964880	115993	12.06	6000	6020	5890	7950	4290	6120	5948.29	1.29	0	-10504	6900	6510	6070	5680	5240	6705	5875	57	1830	200	4520	10	1	28500000	1696	2.59	0.30	12	0.41	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.77	N	033920	200	57 억		368610	N	N	0	N	00	N
19	20241029	150441	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5930	-190	5	-3.10	659436450	110864	11.53	6000	6020	5890	7950	4290	6120	5948.11	1.29	0	-9827	6900	6510	6070	5680	5240	6705	5875	57	1830	200	4520	10	1	28500000	1690	2.58	0.30	12	0.39	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.77	N	033920	200	57 억		368610	N	N	0	N	00	N
20	20241029	140431	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5980	-140	5	-2.29	604325900	101590	10.56	6000	6020	5890	7950	4290	6120	5948.62	1.29	0	-7029	6900	6510	6070	5680	5240	6705	5875	57	1830	200	4520	10	1	28500000	1704	2.60	0.30	12	0.36	2296.00	19696.00	7370	20240619	-18.86	4700	20240122	27.23	7370	-18.86	20240619	4700	27.23	20240122	7370	-18.86	20240619	4700	27.23	20240122	0.77	N	033920	200	57 억		368610	N	N	0	N	00	N
21	20241029	130435	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5980	-140	5	-2.29	556163050	93523	9.73	6000	6020	5890	7950	4290	6120	5946.75	1.29	0	-3966	6900	6510	6070	5680	5240	6705	5875	57	1830	200	4520	10	1	28500000	1704	2.60	0.30	12	0.33	2296.00	19696.00	7370	20240619	-18.86	4700	20240122	27.23	7370	-18.86	20240619	4700	27.23	20240122	7370	-18.86	20240619	4700	27.23	20240122	0.77	N	033920	200	57 억		368610	N	N	0	N	00	N
22	20241029	120438	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5980	-140	5	-2.29	516887490	86960	9.04	6000	6020	5890	7950	4290	6120	5943.91	1.29	0	-5307	6900	6510	6070	5680	5240	6705	5875	57	1830	200	4520	10	1	28500000	1704	2.60	0.30	12	0.31	2296.00	19696.00	7370	20240619	-18.86	4700	20240122	27.23	7370	-18.86	20240619	4700	27.23	20240122	7370	-18.86	20240619	4700	27.23	20240122	0.77	N	033920	200	57 억		368610	N	N	0	N	00	N
23	20241029	110445	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6000	-120	5	-1.96	449763560	75719	7.87	6000	6020	5890	7950	4290	6120	5939.83	1.29	0	-7216	6900	6510	6070	5680	5240	6705	5875	57	1830	200	4520	10	1	28500000	1710	2.61	0.30	12	0.27	2296.00	19696.00	7370	20240619	-18.59	4700	20240122	27.66	7370	-18.59	20240619	4700	27.66	20240122	7370	-18.59	20240619	4700	27.66	20240122	0.77	N	033920	200	57 억		368610	N	N	0	N	00	N
24	20241029	100436	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5960	-160	5	-2.61	383164420	64542	6.71	6000	6020	5890	7950	4290	6120	5936.58	1.29	0	-8917	6900	6510	6070	5680	5240	6705	5875	57	1830	200	4520	10	1	28500000	1699	2.60	0.30	12	0.23	2296.00	19696.00	7370	20240619	-19.13	4700	20240122	26.81	7370	-19.13	20240619	4700	26.81	20240122	7370	-19.13	20240619	4700	26.81	20240122	0.77	N	033920	200	57 억		368610	N	N	0	N	00	N
25	20241028	160432	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6120	250	2	4.26	5901736460	957428	364.45	5920	6460	5630	7630	4110	5870	6164.23	1.20	0	21564	6210	6040	5930	5760	5650	5985	5705	57	1760	200	4340	10	1	28500000	1744	2.67	0.31	12	3.36	2296.00	19696.00	7370	20240619	-16.96	4700	20240122	30.21	7370	-16.96	20240619	4700	30.21	20240122	7370	-16.96	20240619	4700	30.21	20240122	0.77	N	033920	200	57 억		343276	N	N	0	N	00	N
26	20241028	150433	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6050	180	2	3.07	5801096110	940918	358.17	5920	6460	5630	7630	4110	5870	6165.38	1.20	0	25713	6210	6040	5930	5760	5650	5985	5705	57	1760	200	4340	10	1	28500000	1724	2.64	0.31	12	3.30	2296.00	19696.00	7370	20240619	-17.91	4700	20240122	28.72	7370	-17.91	20240619	4700	28.72	20240122	7370	-17.91	20240619	4700	28.72	20240122	0.77	N	033920	200	57 억		343276	N	N	0	N	00	N
27	20241028	140436	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6020	150	2	2.56	5624951310	911730	347.05	5920	6460	5630	7630	4110	5870	6169.56	1.20	0	25935	6210	6040	5930	5760	5650	5985	5705	57	1760	200	4340	10	1	28500000	1716	2.62	0.31	12	3.20	2296.00	19696.00	7370	20240619	-18.32	4700	20240122	28.09	7370	-18.32	20240619	4700	28.09	20240122	7370	-18.32	20240619	4700	28.09	20240122	0.77	N	033920	200	57 억		343276	N	N	0	N	00	N
28	20241028	130432	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6060	190	2	3.24	5208794010	843042	320.91	5920	6460	5630	7630	4110	5870	6178.60	1.20	0	36644	6210	6040	5930	5760	5650	5985	5705	57	1760	200	4340	10	1	28500000	1727	2.64	0.31	12	2.96	2296.00	19696.00	7370	20240619	-17.77	4700	20240122	28.94	7370	-17.77	20240619	4700	28.94	20240122	7370	-17.77	20240619	4700	28.94	20240122	0.77	N	033920	200	57 억		343276	N	N	0	N	00	N
29	20241028	120433	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6320	450	2	7.67	2199865250	361109	137.46	5920	6390	5630	7630	4110	5870	6092.02	1.20	0	16992	6210	6040	5930	5760	5650	5985	5705	57	1760	200	4340	10	1	28500000	1801	2.75	0.32	12	1.27	2296.00	19696.00	7370	20240619	-14.25	4700	20240122	34.47	7370	-14.25	20240619	4700	34.47	20240122	7370	-14.25	20240619	4700	34.47	20240122	0.77	N	033920	200	57 억		343276	N	N	0	N	00	N
30	20241028	110401	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5810	-60	5	-1.02	525442460	91211	34.72	5920	5920	5630	7630	4110	5870	5760.63	1.20	0	695	6210	6040	5930	5760	5650	5985	5705	57	1760	200	4340	10	1	28500000	1656	2.53	0.29	12	0.32	2296.00	19696.00	7370	20240619	-21.17	4700	20240122	23.62	7370	-21.17	20240619	4700	23.62	20240122	7370	-21.17	20240619	4700	23.62	20240122	0.77	N	033920	200	57 억		343276	N	N	0	N	00	N
31	20241028	100431	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	-130	5	-2.21	355013090	61988	23.60	5920	5920	5630	7630	4110	5870	5726.93	1.20	0	10510	6210	6040	5930	5760	5650	5985	5705	57	1760	200	4340	10	1	28500000	1636	2.50	0.29	12	0.22	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.77	N	033920	200	57 억		343276	N	N	0	N	00	N
32	20241028	090431	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5860	-10	5	-0.17	22303490	3799	1.45	5920	5920	5810	7630	4110	5870	5870.90	1.20	0	-950	6210	6040	5930	5760	5650	5985	5705	57	1760	200	4340	10	1	28500000	1670	2.55	0.30	12	0.01	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.77	N	033920	200	57 억		343276	N	N	0	N	00	N
33	20241025	160430	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5870	100	2	1.73	1548998630	259964	722.70	5880	6100	5820	7500	4040	5770	5958.57	1.31	0	-28836	5870	5820	5730	5680	5590	5845	5705	57	1730	200	4260	10	1	28500000	1673	2.56	0.30	12	0.91	2296.00	19696.00	7370	20240619	-20.35	4700	20240122	24.89	7370	-20.35	20240619	4700	24.89	20240122	7370	-20.35	20240619	4700	24.89	20240122	0.77	N	033920	200	57 억		372524	N	N	0	N	00	N
34	20241025	150435	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5840	70	2	1.21	1469273400	246383	684.95	5880	6100	5820	7500	4040	5770	5963.37	1.31	0	-26526	5870	5820	5730	5680	5590	5845	5705	57	1730	200	4260	10	1	28500000	1664	2.54	0.30	12	0.86	2296.00	19696.00	7370	20240619	-20.76	4700	20240122	24.26	7370	-20.76	20240619	4700	24.26	20240122	7370	-20.76	20240619	4700	24.26	20240122	0.77	N	033920	200	57 억		372524	N	N	0	N	00	N
35	20241025	140433	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5970	200	2	3.47	1320953310	221095	614.65	5880	6100	5830	7500	4040	5770	5974.60	1.31	0	-26758	5870	5820	5730	5680	5590	5845	5705	57	1730	200	4260	10	1	28500000	1701	2.60	0.30	12	0.78	2296.00	19696.00	7370	20240619	-19.00	4700	20240122	27.02	7370	-19.00	20240619	4700	27.02	20240122	7370	-19.00	20240619	4700	27.02	20240122	0.77	N	033920	200	57 억		372524	N	N	0	N	00	N
36	20241025	130435	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5970	200	2	3.47	1241645760	207756	577.57	5880	6100	5830	7500	4040	5770	5976.46	1.31	0	-21527	5870	5820	5730	5680	5590	5845	5705	57	1730	200	4260	10	1	28500000	1701	2.60	0.30	12	0.73	2296.00	19696.00	7370	20240619	-19.00	4700	20240122	27.02	7370	-19.00	20240619	4700	27.02	20240122	7370	-19.00	20240619	4700	27.02	20240122	0.77	N	033920	200	57 억		372524	N	N	0	N	00	N
37	20241025	120434	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	6000	230	2	3.99	1221266860	204338	568.06	5880	6100	5830	7500	4040	5770	5976.70	1.31	0	-21823	5870	5820	5730	5680	5590	5845	5705	57	1730	200	4260	10	1	28500000	1710	2.61	0.30	12	0.72	2296.00	19696.00	7370	20240619	-18.59	4700	20240122	27.66	7370	-18.59	20240619	4700	27.66	20240122	7370	-18.59	20240619	4700	27.66	20240122	0.77	N	033920	200	57 억		372524	N	N	0	N	00	N
38	20241025	110431	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5880	110	2	1.91	1130287230	189025	525.49	5880	6100	5830	7500	4040	5770	5979.56	1.31	0	-17739	5870	5820	5730	5680	5590	5845	5705	57	1730	200	4260	10	1	28500000	1676	2.56	0.30	12	0.66	2296.00	19696.00	7370	20240619	-20.22	4700	20240122	25.11	7370	-20.22	20240619	4700	25.11	20240122	7370	-20.22	20240619	4700	25.11	20240122	0.77	N	033920	200	57 억		372524	N	N	0	N	00	N
39	20241025	100432	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5960	190	2	3.29	742833840	124326	345.63	5880	6100	5830	7500	4040	5770	5974.89	1.31	0	-22693	5870	5820	5730	5680	5590	5845	5705	57	1730	200	4260	10	1	28500000	1699	2.60	0.30	12	0.44	2296.00	19696.00	7370	20240619	-19.13	4700	20240122	26.81	7370	-19.13	20240619	4700	26.81	20240122	7370	-19.13	20240619	4700	26.81	20240122	0.77	N	033920	200	57 억		372524	N	N	0	N	00	N
40	20241025	090433	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5940	170	2	2.95	255992750	42968	119.45	5880	6100	5830	7500	4040	5770	5957.75	1.31	0	-10651	5870	5820	5730	5680	5590	5845	5705	57	1730	200	4260	10	1	28500000	1693	2.59	0.30	12	0.15	2296.00	19696.00	7370	20240619	-19.40	4700	20240122	26.38	7370	-19.40	20240619	4700	26.38	20240122	7370	-19.40	20240619	4700	26.38	20240122	0.77	N	033920	200	57 억		372524	N	N	0	N	00	N
41	20241024	160425	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5770	50	2	0.87	205640680	35969	151.79	5740	5780	5640	7430	4010	5720	5717.16	1.35	0	-13572	5800	5760	5690	5650	5580	5780	5670	57	1710	200	4230	10	1	28500000	1644	2.51	0.29	12	0.13	2296.00	19696.00	7370	20240619	-21.71	4700	20240122	22.77	7370	-21.71	20240619	4700	22.77	20240122	7370	-21.71	20240619	4700	22.77	20240122	0.77	N	033920	200	57 억		385967	N	N	0	N	00	N
42	20241024	150428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	20	2	0.35	164307000	28791	121.50	5740	5760	5640	7430	4010	5720	5706.89	1.35	0	-11884	5800	5760	5690	5650	5580	5780	5670	57	1710	200	4230	10	1	28500000	1636	2.50	0.29	12	0.10	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.77	N	033920	200	57 억		385967	N	N	0	N	00	N
43	20241024	140420	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5730	10	2	0.17	129787790	22760	96.05	5740	5760	5640	7430	4010	5720	5702.45	1.35	0	-10218	5800	5760	5690	5650	5580	5780	5670	57	1710	200	4230	10	1	28500000	1633	2.50	0.29	12	0.08	2296.00	19696.00	7370	20240619	-22.25	4700	20240122	21.91	7370	-22.25	20240619	4700	21.91	20240122	7370	-22.25	20240619	4700	21.91	20240122	0.77	N	033920	200	57 억		385967	N	N	0	N	00	N
44	20241024	130428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5720	0	3	0.00	127253940	22317	94.18	5740	5760	5640	7430	4010	5720	5702.11	1.35	0	-9933	5800	5760	5690	5650	5580	5780	5670	57	1710	200	4230	10	1	28500000	1630	2.49	0.29	12	0.08	2296.00	19696.00	7370	20240619	-22.39	4700	20240122	21.70	7370	-22.39	20240619	4700	21.70	20240122	7370	-22.39	20240619	4700	21.70	20240122	0.77	N	033920	200	57 억		385967	N	N	0	N	00	N
45	20241024	120427	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5730	10	2	0.17	115823150	20321	85.76	5740	5760	5640	7430	4010	5720	5699.68	1.35	0	-9021	5800	5760	5690	5650	5580	5780	5670	57	1710	200	4230	10	1	28500000	1633	2.50	0.29	12	0.07	2296.00	19696.00	7370	20240619	-22.25	4700	20240122	21.91	7370	-22.25	20240619	4700	21.91	20240122	7370	-22.25	20240619	4700	21.91	20240122	0.77	N	033920	200	57 억		385967	N	N	0	N	00	N
46	20241024	110429	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	20	2	0.35	58444060	10254	43.27	5740	5750	5640	7430	4010	5720	5699.64	1.35	0	-4933	5800	5760	5690	5650	5580	5780	5670	57	1710	200	4230	10	1	28500000	1636	2.50	0.29	12	0.04	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.77	N	033920	200	57 억		385967	N	N	0	N	00	N
47	20241024	100430	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	20	2	0.35	51361780	9020	38.07	5740	5740	5640	7430	4010	5720	5694.21	1.35	0	-4013	5800	5760	5690	5650	5580	5780	5670	57	1710	200	4230	10	1	28500000	1636	2.50	0.29	12	0.03	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.77	N	033920	200	57 억		385967	N	N	0	N	00	N
48	20241024	090458	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5680	-40	5	-0.70	3371620	589	2.49	5740	5740	5680	7430	4010	5720	5724.31	1.35	0	-229	5800	5760	5690	5650	5580	5780	5670	57	1710	200	4230	10	1	28500000	1619	2.47	0.29	12	0.00	2296.00	19696.00	7370	20240619	-22.93	4700	20240122	20.85	7370	-22.93	20240619	4700	20.85	20240122	7370	-22.93	20240619	4700	20.85	20240122	0.77	N	033920	200	57 억		385967	N	N	0	N	00	N
49	20241023	160429	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5720	90	2	1.60	134035620	23575	77.63	5630	5730	5620	7310	3950	5630	5685.37	1.38	0	-6655	5710	5670	5590	5550	5470	5690	5570	57	1680	200	4160	10	1	28500000	1630	2.49	0.29	12	0.08	2296.00	19696.00	7370	20240619	-22.39	4700	20240122	21.70	7370	-22.39	20240619	4700	21.70	20240122	7370	-22.39	20240619	4700	21.70	20240122	0.80	N	033920	200	57 억		392079	N	N	0	N	00	N
50	20241023	150435	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5680	50	2	0.89	121040980	21294	70.12	5630	5730	5620	7310	3950	5630	5684.28	1.38	0	-6488	5710	5670	5590	5550	5470	5690	5570	57	1680	200	4160	10	1	28500000	1619	2.47	0.29	12	0.07	2296.00	19696.00	7370	20240619	-22.93	4700	20240122	20.85	7370	-22.93	20240619	4700	20.85	20240122	7370	-22.93	20240619	4700	20.85	20240122	0.80	N	033920	200	57 억		392079	N	N	0	N	00	N
51	20241023	140436	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5670	40	2	0.71	95423870	16766	55.21	5630	5730	5620	7310	3950	5630	5691.51	1.38	0	-5742	5710	5670	5590	5550	5470	5690	5570	57	1680	200	4160	10	1	28500000	1616	2.47	0.29	12	0.06	2296.00	19696.00	7370	20240619	-23.07	4700	20240122	20.64	7370	-23.07	20240619	4700	20.64	20240122	7370	-23.07	20240619	4700	20.64	20240122	0.80	N	033920	200	57 억		392079	N	N	0	N	00	N
52	20241023	130430	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5690	60	2	1.07	72633930	12753	42.00	5630	5730	5620	7310	3950	5630	5695.44	1.38	0	-5147	5710	5670	5590	5550	5470	5690	5570	57	1680	200	4160	10	1	28500000	1622	2.48	0.29	12	0.04	2296.00	19696.00	7370	20240619	-22.80	4700	20240122	21.06	7370	-22.80	20240619	4700	21.06	20240122	7370	-22.80	20240619	4700	21.06	20240122	0.80	N	033920	200	57 억		392079	N	N	0	N	00	N
53	20241023	120428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	80	2	1.42	61981910	10883	35.84	5630	5730	5620	7310	3950	5630	5695.30	1.38	0	-4990	5710	5670	5590	5550	5470	5690	5570	57	1680	200	4160	10	1	28500000	1627	2.49	0.29	12	0.04	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.80	N	033920	200	57 억		392079	N	N	0	N	00	N
54	20241023	110428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5720	90	2	1.60	54975870	9658	31.80	5630	5730	5620	7310	3950	5630	5692.26	1.38	0	-4608	5710	5670	5590	5550	5470	5690	5570	57	1680	200	4160	10	1	28500000	1630	2.49	0.29	12	0.03	2296.00	19696.00	7370	20240619	-22.39	4700	20240122	21.70	7370	-22.39	20240619	4700	21.70	20240122	7370	-22.39	20240619	4700	21.70	20240122	0.80	N	033920	200	57 억		392079	N	N	0	N	00	N
55	20241023	100429	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	80	2	1.42	21960210	3880	12.78	5630	5710	5620	7310	3950	5630	5659.85	1.38	0	-440	5710	5670	5590	5550	5470	5690	5570	57	1680	200	4160	10	1	28500000	1627	2.49	0.29	12	0.01	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.80	N	033920	200	57 억		392079	N	N	0	N	00	N
56	20241023	090428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5620	-10	5	-0.18	1474930	262	0.86	5630	5630	5620	7310	3950	5630	5629.50	1.38	0	-53	5710	5670	5590	5550	5470	5690	5570	57	1680	200	4160	10	1	28500000	1602	2.45	0.29	12	0.00	2296.00	19696.00	7370	20240619	-23.74	4700	20240122	19.57	7370	-23.74	20240619	4700	19.57	20240122	7370	-23.74	20240619	4700	19.57	20240122	0.80	N	033920	200	57 억		392079	N	N	0	N	00	N
57	20241022	160423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5630	80	2	1.44	165064760	29604	87.94	5580	5630	5510	7210	3890	5550	5575.74	1.39	0	-3912	5730	5640	5590	5500	5450	5615	5475	57	1660	200	4100	10	1	28500000	1605	2.45	0.29	12	0.10	2296.00	19696.00	7370	20240619	-23.61	4700	20240122	19.79	7370	-23.61	20240619	4700	19.79	20240122	7370	-23.61	20240619	4700	19.79	20240122	0.83	N	033920	200	57 억		395192	N	N	1	N	00	N
58	20241022	150429	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5630	80	2	1.44	162393580	29129	86.53	5580	5630	5510	7210	3890	5550	5574.98	1.39	0	-3828	5730	5640	5590	5500	5450	5615	5475	57	1660	200	4100	10	1	28500000	1605	2.45	0.29	12	0.10	2296.00	19696.00	7370	20240619	-23.61	4700	20240122	19.79	7370	-23.61	20240619	4700	19.79	20240122	7370	-23.61	20240619	4700	19.79	20240122	0.83	N	033920	200	57 억		395192	N	N	1	N	00	N
59	20241022	140430	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5620	70	2	1.26	135746460	24387	72.45	5580	5630	5510	7210	3890	5550	5566.35	1.39	0	-4005	5730	5640	5590	5500	5450	5615	5475	57	1660	200	4100	10	1	28500000	1602	2.45	0.29	12	0.09	2296.00	19696.00	7370	20240619	-23.74	4700	20240122	19.57	7370	-23.74	20240619	4700	19.57	20240122	7370	-23.74	20240619	4700	19.57	20240122	0.83	N	033920	200	57 억		395192	N	N	1	N	00	N
60	20241022	130429	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5600	50	2	0.90	112838880	20307	60.33	5580	5630	5510	7210	3890	5550	5556.65	1.39	0	-3496	5730	5640	5590	5500	5450	5615	5475	57	1660	200	4100	10	1	28500000	1596	2.44	0.28	12	0.07	2296.00	19696.00	7370	20240619	-24.02	4700	20240122	19.15	7370	-24.02	20240619	4700	19.15	20240122	7370	-24.02	20240619	4700	19.15	20240122	0.83	N	033920	200	57 억		395192	N	N	1	N	00	N
61	20241022	120428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5570	20	2	0.36	89903700	16207	48.15	5580	5630	5510	7210	3890	5550	5547.21	1.39	0	-1138	5730	5640	5590	5500	5450	5615	5475	57	1660	200	4100	10	1	28500000	1587	2.43	0.28	12	0.06	2296.00	19696.00	7370	20240619	-24.42	4700	20240122	18.51	7370	-24.42	20240619	4700	18.51	20240122	7370	-24.42	20240619	4700	18.51	20240122	0.83	N	033920	200	57 억		395192	N	N	1	N	00	N
62	20241022	110426	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5570	20	2	0.36	75774430	13655	40.57	5580	5630	5510	7210	3890	5550	5549.21	1.39	0	-1447	5730	5640	5590	5500	5450	5615	5475	57	1660	200	4100	10	1	28500000	1587	2.43	0.28	12	0.05	2296.00	19696.00	7370	20240619	-24.42	4700	20240122	18.51	7370	-24.42	20240619	4700	18.51	20240122	7370	-24.42	20240619	4700	18.51	20240122	0.83	N	033920	200	57 억		395192	N	N	1	N	00	N
63	20241022	100427	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5570	20	2	0.36	50154940	9023	26.80	5580	5630	5520	7210	3890	5550	5558.57	1.39	0	-1880	5730	5640	5590	5500	5450	5615	5475	57	1660	200	4100	10	1	28500000	1587	2.43	0.28	12	0.03	2296.00	19696.00	7370	20240619	-24.42	4700	20240122	18.51	7370	-24.42	20240619	4700	18.51	20240122	7370	-24.42	20240619	4700	18.51	20240122	0.83	N	033920	200	57 억		395192	N	N	1	N	00	N
64	20241022	090427	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5600	50	2	0.90	1223650	218	0.65	5580	5630	5580	7210	3890	5550	5613.07	1.39	0	23	5730	5640	5590	5500	5450	5615	5475	57	1660	200	4100	10	1	28500000	1596	2.44	0.28	12	0.00	2296.00	19696.00	7370	20240619	-24.02	4700	20240122	19.15	7370	-24.02	20240619	4700	19.15	20240122	7370	-24.02	20240619	4700	19.15	20240122	0.83	N	033920	200	57 억		395192	N	N	1	N	00	N
65	20241021	160423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5550	-70	5	-1.25	187498630	33583	88.21	5620	5680	5540	7300	3940	5620	5583.48	1.40	0	-3976	5826	5722	5666	5562	5506	5695	5535	57	1680	200	4150	10	1	28500000	1582	2.42	0.28	12	0.12	2296.00	19696.00	7370	20240619	-24.69	4700	20240122	18.09	7370	-24.69	20240619	4700	18.09	20240122	7370	-24.69	20240619	4700	18.09	20240122	0.82	N	033920	200	57 억		399300	N	N	1	N	00	N
66	20241021	150426	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5540	-80	5	-1.42	168762910	30206	79.34	5620	5680	5540	7300	3940	5620	5587.07	1.40	0	-3723	5826	5722	5666	5562	5506	5695	5535	57	1680	200	4150	10	1	28500000	1579	2.41	0.28	12	0.11	2296.00	19696.00	7370	20240619	-24.83	4700	20240122	17.87	7370	-24.83	20240619	4700	17.87	20240122	7370	-24.83	20240619	4700	17.87	20240122	0.82	N	033920	200	57 억		399300	N	N	1	N	00	N
67	20241021	140428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5570	-50	5	-0.89	140323650	25094	65.91	5620	5680	5550	7300	3940	5620	5591.92	1.40	0	-3770	5826	5722	5666	5562	5506	5695	5535	57	1680	200	4150	10	1	28500000	1587	2.43	0.28	12	0.09	2296.00	19696.00	7370	20240619	-24.42	4700	20240122	18.51	7370	-24.42	20240619	4700	18.51	20240122	7370	-24.42	20240619	4700	18.51	20240122	0.82	N	033920	200	57 억		399300	N	N	1	N	00	N
68	20241021	130425	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5610	-10	5	-0.18	78736530	14043	36.89	5620	5680	5580	7300	3940	5620	5606.82	1.40	0	-2975	5826	5722	5666	5562	5506	5695	5535	57	1680	200	4150	10	1	28500000	1599	2.44	0.28	12	0.05	2296.00	19696.00	7370	20240619	-23.88	4700	20240122	19.36	7370	-23.88	20240619	4700	19.36	20240122	7370	-23.88	20240619	4700	19.36	20240122	0.82	N	033920	200	57 억		399300	N	N	1	N	00	N
69	20241021	120426	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5620	0	3	0.00	54100030	9641	25.32	5620	5680	5580	7300	3940	5620	5611.45	1.40	0	-2368	5826	5722	5666	5562	5506	5695	5535	57	1680	200	4150	10	1	28500000	1602	2.45	0.29	12	0.03	2296.00	19696.00	7370	20240619	-23.74	4700	20240122	19.57	7370	-23.74	20240619	4700	19.57	20240122	7370	-23.74	20240619	4700	19.57	20240122	0.82	N	033920	200	57 억		399300	N	N	1	N	00	N
70	20241021	110423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5610	-10	5	-0.18	42545900	7584	19.92	5620	5680	5580	7300	3940	5620	5609.96	1.40	0	-1821	5826	5722	5666	5562	5506	5695	5535	57	1680	200	4150	10	1	28500000	1599	2.44	0.28	12	0.03	2296.00	19696.00	7370	20240619	-23.88	4700	20240122	19.36	7370	-23.88	20240619	4700	19.36	20240122	7370	-23.88	20240619	4700	19.36	20240122	0.82	N	033920	200	57 억		399300	N	N	1	N	00	N
71	20241021	100426	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5630	10	2	0.18	27722640	4946	12.99	5620	5680	5580	7300	3940	5620	5605.06	1.40	0	-1048	5826	5722	5666	5562	5506	5695	5535	57	1680	200	4150	10	1	28500000	1605	2.45	0.29	12	0.02	2296.00	19696.00	7370	20240619	-23.61	4700	20240122	19.79	7370	-23.61	20240619	4700	19.79	20240122	7370	-23.61	20240619	4700	19.79	20240122	0.82	N	033920	200	57 억		399300	N	N	1	N	00	N
72	20241021	090424	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5670	50	2	0.89	888250	158	0.42	5620	5680	5620	7300	3940	5620	5621.84	1.40	0	-34	5826	5722	5666	5562	5506	5695	5535	57	1680	200	4150	10	1	28500000	1616	2.47	0.29	12	0.00	2296.00	19696.00	7370	20240619	-23.07	4700	20240122	20.64	7370	-23.07	20240619	4700	20.64	20240122	7370	-23.07	20240619	4700	20.64	20240122	0.82	N	033920	200	57 억		399300	N	N	1	N	00	N
73	20241018	160423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5620	-120	5	-2.09	214382110	37872	166.27	5770	5770	5610	7460	4020	5740	5660.81	1.45	0	-11313	5786	5762	5716	5692	5646	5775	5705	57	1720	200	4240	10	1	28500000	1602	2.45	0.29	12	0.13	2296.00	19696.00	7370	20240619	-23.74	4700	20240122	19.57	7370	-23.74	20240619	4700	19.57	20240122	7370	-23.74	20240619	4700	19.57	20240122	0.83	N	033920	200	57 억		412651	N	N	1	N	00	N
74	20241018	150432	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5640	-100	5	-1.74	188322740	33234	145.91	5770	5770	5610	7460	4020	5740	5666.57	1.45	0	-9650	5786	5762	5716	5692	5646	5775	5705	57	1720	200	4240	10	1	28500000	1607	2.46	0.29	12	0.12	2296.00	19696.00	7370	20240619	-23.47	4700	20240122	20.00	7370	-23.47	20240619	4700	20.00	20240122	7370	-23.47	20240619	4700	20.00	20240122	0.83	N	033920	200	57 억		412651	N	N	4	N	00	N
75	20241018	140438	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5650	-90	5	-1.57	118554500	20847	91.53	5770	5770	5640	7460	4020	5740	5686.89	1.45	0	-8529	5786	5762	5716	5692	5646	5775	5705	57	1720	200	4240	10	1	28500000	1610	2.46	0.29	12	0.07	2296.00	19696.00	7370	20240619	-23.34	4700	20240122	20.21	7370	-23.34	20240619	4700	20.21	20240122	7370	-23.34	20240619	4700	20.21	20240122	0.83	N	033920	200	57 억		412651	N	N	4	N	00	N
76	20241018	130425	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5690	-50	5	-0.87	62843040	11004	48.31	5770	5770	5690	7460	4020	5740	5710.93	1.45	0	-5047	5786	5762	5716	5692	5646	5775	5705	57	1720	200	4240	10	1	28500000	1622	2.48	0.29	12	0.04	2296.00	19696.00	7370	20240619	-22.80	4700	20240122	21.06	7370	-22.80	20240619	4700	21.06	20240122	7370	-22.80	20240619	4700	21.06	20240122	0.83	N	033920	200	57 억		412651	N	N	4	N	00	N
77	20241018	120431	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5700	-40	5	-0.70	46034790	8052	35.35	5770	5770	5690	7460	4020	5740	5717.19	1.45	0	-3645	5786	5762	5716	5692	5646	5775	5705	57	1720	200	4240	10	1	28500000	1625	2.48	0.29	12	0.03	2296.00	19696.00	7370	20240619	-22.66	4700	20240122	21.28	7370	-22.66	20240619	4700	21.28	20240122	7370	-22.66	20240619	4700	21.28	20240122	0.83	N	033920	200	57 억		412651	N	N	4	N	00	N
78	20241018	110429	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5700	-40	5	-0.70	39431890	6893	30.26	5770	5770	5690	7460	4020	5740	5720.57	1.45	0	-2606	5786	5762	5716	5692	5646	5775	5705	57	1720	200	4240	10	1	28500000	1625	2.48	0.29	12	0.02	2296.00	19696.00	7370	20240619	-22.66	4700	20240122	21.28	7370	-22.66	20240619	4700	21.28	20240122	7370	-22.66	20240619	4700	21.28	20240122	0.83	N	033920	200	57 억		412651	N	N	4	N	00	N
79	20241018	100425	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5730	-10	5	-0.17	16961120	2957	12.98	5770	5770	5700	7460	4020	5740	5735.92	1.45	0	-1685	5786	5762	5716	5692	5646	5775	5705	57	1720	200	4240	10	1	28500000	1633	2.50	0.29	12	0.01	2296.00	19696.00	7370	20240619	-22.25	4700	20240122	21.91	7370	-22.25	20240619	4700	21.91	20240122	7370	-22.25	20240619	4700	21.91	20240122	0.83	N	033920	200	57 억		412651	N	N	4	N	00	N
80	20241018	090425	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5700	-40	5	-0.70	6799070	1184	5.20	5770	5770	5700	7460	4020	5740	5742.46	1.45	0	-884	5786	5762	5716	5692	5646	5775	5705	57	1720	200	4240	10	1	28500000	1625	2.48	0.29	12	0.00	2296.00	19696.00	7370	20240619	-22.66	4700	20240122	21.28	7370	-22.66	20240619	4700	21.28	20240122	7370	-22.66	20240619	4700	21.28	20240122	0.83	N	033920	200	57 억		412651	N	N	4	N	00	N
81	20241017	160424	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	30	2	0.53	128211110	22477	59.55	5680	5740	5670	7420	4000	5710	5704.10	1.49	0	-10189	5803	5756	5703	5656	5603	5780	5680	57	1710	200	4220	10	1	28500000	1636	2.50	0.29	12	0.08	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.83	N	033920	200	57 억		423382	N	N	4	N	00	N
82	20241017	150425	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	30	2	0.53	125307440	21970	58.21	5680	5740	5670	7420	4000	5710	5703.57	1.49	0	-9916	5803	5756	5703	5656	5603	5780	5680	57	1710	200	4220	10	1	28500000	1636	2.50	0.29	12	0.08	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.83	N	033920	200	57 억		423382	N	N	5	N	00	N
83	20241017	140426	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	0	3	0.00	108104600	18965	50.25	5680	5740	5670	7420	4000	5710	5700.21	1.49	0	-9049	5803	5756	5703	5656	5603	5780	5680	57	1710	200	4220	10	1	28500000	1627	2.49	0.29	12	0.07	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.83	N	033920	200	57 억		423382	N	N	5	N	00	N
84	20241017	130424	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5700	-10	5	-0.18	98635870	17303	45.84	5680	5740	5670	7420	4000	5710	5700.50	1.49	0	-8494	5803	5756	5703	5656	5603	5780	5680	57	1710	200	4220	10	1	28500000	1625	2.48	0.29	12	0.06	2296.00	19696.00	7370	20240619	-22.66	4700	20240122	21.28	7370	-22.66	20240619	4700	21.28	20240122	7370	-22.66	20240619	4700	21.28	20240122	0.83	N	033920	200	57 억		423382	N	N	5	N	00	N
85	20241017	120426	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5690	-20	5	-0.35	85232610	14948	39.60	5680	5740	5670	7420	4000	5710	5701.94	1.49	0	-7700	5803	5756	5703	5656	5603	5780	5680	57	1710	200	4220	10	1	28500000	1622	2.48	0.29	12	0.05	2296.00	19696.00	7370	20240619	-22.80	4700	20240122	21.06	7370	-22.80	20240619	4700	21.06	20240122	7370	-22.80	20240619	4700	21.06	20240122	0.83	N	033920	200	57 억		423382	N	N	5	N	00	N
86	20241017	110426	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5720	10	2	0.18	30974250	5420	14.36	5680	5740	5670	7420	4000	5710	5714.81	1.49	0	-1060	5803	5756	5703	5656	5603	5780	5680	57	1710	200	4220	10	1	28500000	1630	2.49	0.29	12	0.02	2296.00	19696.00	7370	20240619	-22.39	4700	20240122	21.70	7370	-22.39	20240619	4700	21.70	20240122	7370	-22.39	20240619	4700	21.70	20240122	0.83	N	033920	200	57 억		423382	N	N	5	N	00	N
87	20241017	100428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	30	2	0.53	20981630	3669	9.72	5680	5740	5670	7420	4000	5710	5718.64	1.49	0	-258	5803	5756	5703	5656	5603	5780	5680	57	1710	200	4220	10	1	28500000	1636	2.50	0.29	12	0.01	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.83	N	033920	200	57 억		423382	N	N	5	N	00	N
88	20241017	090422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5720	10	2	0.18	4180310	733	1.94	5680	5730	5670	7420	4000	5710	5702.97	1.49	0	517	5803	5756	5703	5656	5603	5780	5680	57	1710	200	4220	10	1	28500000	1630	2.49	0.29	12	0.00	2296.00	19696.00	7370	20240619	-22.39	4700	20240122	21.70	7370	-22.39	20240619	4700	21.70	20240122	7370	-22.39	20240619	4700	21.70	20240122	0.83	N	033920	200	57 억		423382	N	N	5	N	00	N
89	20241016	160422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-30	5	-0.52	191690020	33616	152.54	5680	5750	5650	7460	4020	5740	5702.34	1.52	0	-10166	5840	5790	5740	5690	5640	5790	5690	57	1720	200	4240	10	1	28500000	1627	2.49	0.29	12	0.12	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.81	N	033920	200	57 억		434064	N	N	5	N	00	N
90	20241016	150424	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5750	10	2	0.17	178843110	31369	142.35	5680	5750	5650	7460	4020	5740	5701.27	1.52	0	-9551	5840	5790	5740	5690	5640	5790	5690	57	1720	200	4240	10	1	28500000	1639	2.50	0.29	12	0.11	2296.00	19696.00	7370	20240619	-21.98	4700	20240122	22.34	7370	-21.98	20240619	4700	22.34	20240122	7370	-21.98	20240619	4700	22.34	20240122	0.81	N	033920	200	57 억		434064	N	N	20	N	00	N
91	20241016	140424	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5700	-40	5	-0.70	170171880	29855	135.48	5680	5750	5650	7460	4020	5740	5699.95	1.52	0	-9598	5840	5790	5740	5690	5640	5790	5690	57	1720	200	4240	10	1	28500000	1625	2.48	0.29	12	0.10	2296.00	19696.00	7370	20240619	-22.66	4700	20240122	21.28	7370	-22.66	20240619	4700	21.28	20240122	7370	-22.66	20240619	4700	21.28	20240122	0.81	N	033920	200	57 억		434064	N	N	20	N	00	N
92	20241016	130423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5730	-10	5	-0.17	158345410	27784	126.08	5680	5750	5650	7460	4020	5740	5699.16	1.52	0	-8905	5840	5790	5740	5690	5640	5790	5690	57	1720	200	4240	10	1	28500000	1633	2.50	0.29	12	0.10	2296.00	19696.00	7370	20240619	-22.25	4700	20240122	21.91	7370	-22.25	20240619	4700	21.91	20240122	7370	-22.25	20240619	4700	21.91	20240122	0.81	N	033920	200	57 억		434064	N	N	20	N	00	N
93	20241016	120423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5690	-50	5	-0.87	95941960	16873	76.57	5680	5740	5650	7460	4020	5740	5686.12	1.52	0	-6292	5840	5790	5740	5690	5640	5790	5690	57	1720	200	4240	10	1	28500000	1622	2.48	0.29	12	0.06	2296.00	19696.00	7370	20240619	-22.80	4700	20240122	21.06	7370	-22.80	20240619	4700	21.06	20240122	7370	-22.80	20240619	4700	21.06	20240122	0.81	N	033920	200	57 억		434064	N	N	20	N	00	N
94	20241016	110422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5670	-70	5	-1.22	61162050	10731	48.70	5680	5740	5660	7460	4020	5740	5699.57	1.52	0	-4680	5840	5790	5740	5690	5640	5790	5690	57	1720	200	4240	10	1	28500000	1616	2.47	0.29	12	0.04	2296.00	19696.00	7370	20240619	-23.07	4700	20240122	20.64	7370	-23.07	20240619	4700	20.64	20240122	7370	-23.07	20240619	4700	20.64	20240122	0.81	N	033920	200	57 억		434064	N	N	20	N	00	N
95	20241016	100423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	0	3	0.00	13844960	2425	11.00	5680	5740	5680	7460	4020	5740	5709.26	1.52	0	-829	5840	5790	5740	5690	5640	5790	5690	57	1720	200	4240	10	1	28500000	1636	2.50	0.29	12	0.01	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.81	N	033920	200	57 억		434064	N	N	20	N	00	N
96	20241016	090423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	0	3	0.00	563220	99	0.45	5680	5740	5680	7460	4020	5740	5689.09	1.52	0	-19	5840	5790	5740	5690	5640	5790	5690	57	1720	200	4240	10	1	28500000	1636	2.50	0.29	12	0.00	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.81	N	033920	200	57 억		434064	N	N	20	N	00	N
97	20241015	160420	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	30	2	0.53	124728950	21812	50.94	5740	5790	5690	7420	4000	5710	5718.26	1.54	0	-3506	5843	5776	5723	5656	5603	5750	5630	57	1710	200	4220	10	1	28500000	1636	2.50	0.29	12	0.08	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.82	N	033920	200	57 억		438132	N	N	20	N	00	N
98	20241015	150424	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	0	3	0.00	104563150	18284	42.70	5740	5790	5690	7420	4000	5710	5718.83	1.54	0	-4846	5843	5776	5723	5656	5603	5750	5630	57	1710	200	4220	10	1	28500000	1627	2.49	0.29	12	0.06	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.82	N	033920	200	57 억		438132	N	N	10	N	00	N
99	20241015	140423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	30	2	0.53	64484090	11264	26.31	5740	5790	5690	7420	4000	5710	5724.79	1.54	0	-3629	5843	5776	5723	5656	5603	5750	5630	57	1710	200	4220	10	1	28500000	1636	2.50	0.29	12	0.04	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.82	N	033920	200	57 억		438132	N	N	10	N	00	N
100	20241015	130423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5700	-10	5	-0.18	53383060	9324	21.78	5740	5790	5690	7420	4000	5710	5725.34	1.54	0	-3153	5843	5776	5723	5656	5603	5750	5630	57	1710	200	4220	10	1	28500000	1625	2.48	0.29	12	0.03	2296.00	19696.00	7370	20240619	-22.66	4700	20240122	21.28	7370	-22.66	20240619	4700	21.28	20240122	7370	-22.66	20240619	4700	21.28	20240122	0.82	N	033920	200	57 억		438132	N	N	10	N	00	N
101	20241015	120422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	30	2	0.53	44317250	7741	18.08	5740	5790	5690	7420	4000	5710	5725.00	1.54	0	-2618	5843	5776	5723	5656	5603	5750	5630	57	1710	200	4220	10	1	28500000	1636	2.50	0.29	12	0.03	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.82	N	033920	200	57 억		438132	N	N	10	N	00	N
102	20241015	110423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	0	3	0.00	39432950	6886	16.08	5740	5790	5690	7420	4000	5710	5726.54	1.54	0	-2553	5843	5776	5723	5656	5603	5750	5630	57	1710	200	4220	10	1	28500000	1627	2.49	0.29	12	0.02	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.82	N	033920	200	57 억		438132	N	N	10	N	00	N
103	20241015	100423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5720	10	2	0.18	28129050	4911	11.47	5740	5790	5690	7420	4000	5710	5727.76	1.54	0	-2269	5843	5776	5723	5656	5603	5750	5630	57	1710	200	4220	10	1	28500000	1630	2.49	0.29	12	0.02	2296.00	19696.00	7370	20240619	-22.39	4700	20240122	21.70	7370	-22.39	20240619	4700	21.70	20240122	7370	-22.39	20240619	4700	21.70	20240122	0.82	N	033920	200	57 억		438132	N	N	10	N	00	N
104	20241015	090422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5700	-10	5	-0.18	1766020	309	0.72	5740	5740	5700	7420	4000	5710	5715.28	1.54	0	-177	5843	5776	5723	5656	5603	5750	5630	57	1710	200	4220	10	1	28500000	1625	2.48	0.29	12	0.00	2296.00	19696.00	7370	20240619	-22.66	4700	20240122	21.28	7370	-22.66	20240619	4700	21.28	20240122	7370	-22.66	20240619	4700	21.28	20240122	0.82	N	033920	200	57 억		438132	N	N	10	N	00	N
105	20241014	160412	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-20	5	-0.35	243712670	42747	75.28	5730	5790	5670	7440	4020	5730	5701.28	1.58	0	-10540	5870	5800	5730	5660	5590	5765	5625	57	1710	200	4240	10	1	28500000	1627	2.49	0.29	12	0.15	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.82	N	033920	200	57 억		449877	N	N	10	N	00	N
106	20241014	150418	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5680	-50	5	-0.87	234653980	41158	72.48	5730	5790	5670	7440	4020	5730	5701.30	1.58	0	-9925	5870	5800	5730	5660	5590	5765	5625	57	1710	200	4240	10	1	28500000	1619	2.47	0.29	12	0.14	2296.00	19696.00	7370	20240619	-22.93	4700	20240122	20.85	7370	-22.93	20240619	4700	20.85	20240122	7370	-22.93	20240619	4700	20.85	20240122	0.82	N	033920	200	57 억		449877	N	N	0	N	00	N
107	20241014	140417	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-20	5	-0.35	207249420	36349	64.01	5730	5790	5670	7440	4020	5730	5701.65	1.58	0	-9053	5870	5800	5730	5660	5590	5765	5625	57	1710	200	4240	10	1	28500000	1627	2.49	0.29	12	0.13	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.82	N	033920	200	57 억		449877	N	N	0	N	00	N
108	20241014	130418	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-20	5	-0.35	159029650	27890	49.11	5730	5790	5670	7440	4020	5730	5702.03	1.58	0	-8575	5870	5800	5730	5660	5590	5765	5625	57	1710	200	4240	10	1	28500000	1627	2.49	0.29	12	0.10	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.82	N	033920	200	57 억		449877	N	N	0	N	00	N
109	20241014	120410	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	10	2	0.17	155759670	27319	48.11	5730	5790	5670	7440	4020	5730	5701.51	1.58	0	-8434	5870	5800	5730	5660	5590	5765	5625	57	1710	200	4240	10	1	28500000	1636	2.50	0.29	12	0.10	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.82	N	033920	200	57 억		449877	N	N	0	N	00	N
110	20241014	110415	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5680	-50	5	-0.87	123255180	21602	38.04	5730	5790	5670	7440	4020	5730	5705.73	1.58	0	-6535	5870	5800	5730	5660	5590	5765	5625	57	1710	200	4240	10	1	28500000	1619	2.47	0.29	12	0.08	2296.00	19696.00	7370	20240619	-22.93	4700	20240122	20.85	7370	-22.93	20240619	4700	20.85	20240122	7370	-22.93	20240619	4700	20.85	20240122	0.82	N	033920	200	57 억		449877	N	N	0	N	00	N
111	20241014	100414	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-20	5	-0.35	86815610	15199	26.77	5730	5790	5670	7440	4020	5730	5711.93	1.58	0	-3803	5870	5800	5730	5660	5590	5765	5625	57	1710	200	4240	10	1	28500000	1627	2.49	0.29	12	0.05	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.82	N	033920	200	57 억		449877	N	N	0	N	00	N
112	20241014	090417	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5730	0	3	0.00	1856620	324	0.57	5730	5740	5730	7440	4020	5730	5730.31	1.58	0	-296	5870	5800	5730	5660	5590	5765	5625	57	1710	200	4240	10	1	28500000	1633	2.50	0.29	12	0.00	2296.00	19696.00	7370	20240619	-22.25	4700	20240122	21.91	7370	-22.25	20240619	4700	21.91	20240122	7370	-22.25	20240619	4700	21.91	20240122	0.82	N	033920	200	57 억		449877	N	N	0	N	00	N
113	20241011	160408	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5730	-10	5	-0.17	323635440	56752	71.71	5790	5800	5660	7460	4020	5740	5702.62	1.59	0	-4128	5980	5860	5770	5650	5560	5815	5605	57	1720	200	4240	10	1	28500000	1633	2.50	0.29	12	0.20	2296.00	19696.00	7370	20240619	-22.25	4700	20240122	21.91	7370	-22.25	20240619	4700	21.91	20240122	7370	-22.25	20240619	4700	21.91	20240122	0.79	N	033920	200	57 억		453393	N	N	0	N	00	N
114	20241011	150413	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5690	-50	5	-0.87	299630570	52548	66.39	5790	5800	5660	7460	4020	5740	5702.04	1.59	0	-2032	5980	5860	5770	5650	5560	5815	5605	57	1720	200	4240	10	1	28500000	1622	2.48	0.29	12	0.18	2296.00	19696.00	7370	20240619	-22.80	4700	20240122	21.06	7370	-22.80	20240619	4700	21.06	20240122	7370	-22.80	20240619	4700	21.06	20240122	0.79	N	033920	200	57 억		453393	N	N	0	N	00	N
115	20241011	140414	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-30	5	-0.52	277730460	48697	61.53	5790	5800	5660	7460	4020	5740	5703.24	1.59	0	-1471	5980	5860	5770	5650	5560	5815	5605	57	1720	200	4240	10	1	28500000	1627	2.49	0.29	12	0.17	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.79	N	033920	200	57 억		453393	N	N	0	N	00	N
116	20241011	130415	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5690	-50	5	-0.87	255994000	44883	56.71	5790	5800	5660	7460	4020	5740	5703.58	1.59	0	-527	5980	5860	5770	5650	5560	5815	5605	57	1720	200	4240	10	1	28500000	1622	2.48	0.29	12	0.16	2296.00	19696.00	7370	20240619	-22.80	4700	20240122	21.06	7370	-22.80	20240619	4700	21.06	20240122	7370	-22.80	20240619	4700	21.06	20240122	0.79	N	033920	200	57 억		453393	N	N	0	N	00	N
117	20241011	120413	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5690	-50	5	-0.87	170032870	29768	37.61	5790	5800	5670	7460	4020	5740	5711.93	1.59	0	1172	5980	5860	5770	5650	5560	5815	5605	57	1720	200	4240	10	1	28500000	1622	2.48	0.29	12	0.10	2296.00	19696.00	7370	20240619	-22.80	4700	20240122	21.06	7370	-22.80	20240619	4700	21.06	20240122	7370	-22.80	20240619	4700	21.06	20240122	0.79	N	033920	200	57 억		453393	N	N	0	N	00	N
118	20241011	110411	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5760	20	2	0.35	128794520	22533	28.47	5790	5800	5680	7460	4020	5740	5715.82	1.59	0	1544	5980	5860	5770	5650	5560	5815	5605	57	1720	200	4240	10	1	28500000	1642	2.51	0.29	12	0.08	2296.00	19696.00	7370	20240619	-21.85	4700	20240122	22.55	7370	-21.85	20240619	4700	22.55	20240122	7370	-21.85	20240619	4700	22.55	20240122	0.79	N	033920	200	57 억		453393	N	N	0	N	00	N
119	20241011	100418	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5710	-30	5	-0.52	101330580	17717	22.39	5790	5800	5680	7460	4020	5740	5719.40	1.59	0	2210	5980	5860	5770	5650	5560	5815	5605	57	1720	200	4240	10	1	28500000	1627	2.49	0.29	12	0.06	2296.00	19696.00	7370	20240619	-22.52	4700	20240122	21.49	7370	-22.52	20240619	4700	21.49	20240122	7370	-22.52	20240619	4700	21.49	20240122	0.79	N	033920	200	57 억		453393	N	N	0	N	00	N
120	20241011	090414	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5800	60	2	1.05	928230	161	0.20	5790	5800	5750	7460	4020	5740	5765.40	1.59	0	-5	5980	5860	5770	5650	5560	5815	5605	57	1720	200	4240	10	1	28500000	1653	2.53	0.29	12	0.00	2296.00	19696.00	7370	20240619	-21.30	4700	20240122	23.40	7370	-21.30	20240619	4700	23.40	20240122	7370	-21.30	20240619	4700	23.40	20240122	0.79	N	033920	200	57 억		453393	N	N	0	N	00	N
121	20241010	160422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	-110	5	-1.88	454412420	79105	146.77	5860	5890	5680	7600	4100	5850	5744.42	1.62	0	-8849	6023	5936	5883	5796	5743	5910	5770	57	1750	200	4320	10	1	28500000	1636	2.50	0.29	12	0.28	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.78	N	033920	200	57 억		462891	N	N	0	N	00	N
122	20241010	150428	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5730	-120	5	-2.05	434448320	75625	140.32	5860	5890	5680	7600	4100	5850	5744.77	1.62	0	-6464	6023	5936	5883	5796	5743	5910	5770	57	1750	200	4320	10	1	28500000	1633	2.50	0.29	12	0.27	2296.00	19696.00	7370	20240619	-22.25	4700	20240122	21.91	7370	-22.25	20240619	4700	21.91	20240122	7370	-22.25	20240619	4700	21.91	20240122	0.78	N	033920	200	57 억		462891	N	N	0	N	00	N
123	20241010	140425	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5740	-110	5	-1.88	369105930	64182	119.08	5860	5890	5680	7600	4100	5850	5750.93	1.62	0	-6171	6023	5936	5883	5796	5743	5910	5770	57	1750	200	4320	10	1	28500000	1636	2.50	0.29	12	0.23	2296.00	19696.00	7370	20240619	-22.12	4700	20240122	22.13	7370	-22.12	20240619	4700	22.13	20240122	7370	-22.12	20240619	4700	22.13	20240122	0.78	N	033920	200	57 억		462891	N	N	0	N	00	N
124	20241010	130423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5760	-90	5	-1.54	205473270	35575	66.01	5860	5890	5740	7600	4100	5850	5775.78	1.62	0	-7426	6023	5936	5883	5796	5743	5910	5770	57	1750	200	4320	10	1	28500000	1642	2.51	0.29	12	0.12	2296.00	19696.00	7370	20240619	-21.85	4700	20240122	22.55	7370	-21.85	20240619	4700	22.55	20240122	7370	-21.85	20240619	4700	22.55	20240122	0.78	N	033920	200	57 억		462891	N	N	0	N	00	N
125	20241010	120424	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5750	-100	5	-1.71	166452980	28794	53.43	5860	5890	5740	7600	4100	5850	5780.82	1.62	0	-6632	6023	5936	5883	5796	5743	5910	5770	57	1750	200	4320	10	1	28500000	1639	2.50	0.29	12	0.10	2296.00	19696.00	7370	20240619	-21.98	4700	20240122	22.34	7370	-21.98	20240619	4700	22.34	20240122	7370	-21.98	20240619	4700	22.34	20240122	0.78	N	033920	200	57 억		462891	N	N	0	N	00	N
126	20241010	110423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5780	-70	5	-1.20	112381110	19402	36.00	5860	5890	5750	7600	4100	5850	5792.24	1.62	0	-4649	6023	5936	5883	5796	5743	5910	5770	57	1750	200	4320	10	1	28500000	1647	2.52	0.29	12	0.07	2296.00	19696.00	7370	20240619	-21.57	4700	20240122	22.98	7370	-21.57	20240619	4700	22.98	20240122	7370	-21.57	20240619	4700	22.98	20240122	0.78	N	033920	200	57 억		462891	N	N	0	N	00	N
127	20241010	100423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5790	-60	5	-1.03	51419010	8834	16.39	5860	5890	5780	7600	4100	5850	5820.58	1.62	0	-3725	6023	5936	5883	5796	5743	5910	5770	57	1750	200	4320	10	1	28500000	1650	2.52	0.29	12	0.03	2296.00	19696.00	7370	20240619	-21.44	4700	20240122	23.19	7370	-21.44	20240619	4700	23.19	20240122	7370	-21.44	20240619	4700	23.19	20240122	0.78	N	033920	200	57 억		462891	N	N	0	N	00	N
128	20241010	090422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5860	10	2	0.17	6758220	1149	2.13	5860	5890	5860	7600	4100	5850	5881.83	1.62	0	-1022	6023	5936	5883	5796	5743	5910	5770	57	1750	200	4320	10	1	28500000	1670	2.55	0.30	12	0.00	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.78	N	033920	200	57 억		462891	N	N	0	N	00	N
129	20241008	160421	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5850	-110	5	-1.85	309305030	52678	162.14	5910	5970	5830	7740	4180	5960	5871.66	1.67	0	-14576	6040	6000	5930	5890	5820	6020	5910	57	1780	200	4410	10	1	28500000	1667	2.55	0.30	12	0.18	2296.00	19696.00	7370	20240619	-20.62	4700	20240122	24.47	7370	-20.62	20240619	4700	24.47	20240122	7370	-20.62	20240619	4700	24.47	20240122	0.77	N	033920	200	57 억		475916	N	N	1	N	00	N
130	20241008	150424	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5840	-120	5	-2.01	298649760	50855	156.53	5910	5970	5830	7740	4180	5960	5872.57	1.67	0	-13177	6040	6000	5930	5890	5820	6020	5910	57	1780	200	4410	10	1	28500000	1664	2.54	0.30	12	0.18	2296.00	19696.00	7370	20240619	-20.76	4700	20240122	24.26	7370	-20.76	20240619	4700	24.26	20240122	7370	-20.76	20240619	4700	24.26	20240122	0.77	N	033920	200	57 억		475916	N	N	1	N	00	N
131	20241008	140423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5860	-100	5	-1.68	267019740	45450	139.89	5910	5970	5830	7740	4180	5960	5875.02	1.67	0	-10441	6040	6000	5930	5890	5820	6020	5910	57	1780	200	4410	10	1	28500000	1670	2.55	0.30	12	0.16	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.77	N	033920	200	57 억		475916	N	N	1	N	00	N
132	20241008	130422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5860	-100	5	-1.68	256947540	43729	134.59	5910	5970	5830	7740	4180	5960	5875.91	1.67	0	-9045	6040	6000	5930	5890	5820	6020	5910	57	1780	200	4410	10	1	28500000	1670	2.55	0.30	12	0.15	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.77	N	033920	200	57 억		475916	N	N	1	N	00	N
133	20241008	120422	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5860	-100	5	-1.68	192901440	32797	100.94	5910	5970	5850	7740	4180	5960	5881.68	1.67	0	-6543	6040	6000	5930	5890	5820	6020	5910	57	1780	200	4410	10	1	28500000	1670	2.55	0.30	12	0.12	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.77	N	033920	200	57 억		475916	N	N	1	N	00	N
134	20241008	110421	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5860	-100	5	-1.68	179386420	30493	93.85	5910	5970	5850	7740	4180	5960	5882.87	1.67	0	-4974	6040	6000	5930	5890	5820	6020	5910	57	1780	200	4410	10	1	28500000	1670	2.55	0.30	12	0.11	2296.00	19696.00	7370	20240619	-20.49	4700	20240122	24.68	7370	-20.49	20240619	4700	24.68	20240122	7370	-20.49	20240619	4700	24.68	20240122	0.77	N	033920	200	57 억		475916	N	N	1	N	00	N
135	20241008	100423	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5910	-50	5	-0.84	53655780	9123	28.08	5910	5930	5860	7740	4180	5960	5881.37	1.67	0	1172	6040	6000	5930	5890	5820	6020	5910	57	1780	200	4410	10	1	28500000	1684	2.57	0.30	12	0.03	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.77	N	033920	200	57 억		475916	N	N	1	N	00	N
136	20241008	090421	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	5930	-30	5	-0.50	1276820	216	0.66	5910	5930	5910	7740	4180	5960	5911.20	1.67	0	-41	6040	6000	5930	5890	5820	6020	5910	57	1780	200	4410	10	1	28500000	1690	2.58	0.30	12	0.00	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.77	N	033920	200	57 억		475916	N	N	1	N	00	N
137	20241007	160420	57	100.00	KOSPI		음식료품	N	N	N	N		N	5960	110	2	1.88	191313040	32426	120.21	5870	5970	5860	7600	4100	5850	5899.99	1.67	0	-1606	5970	5910	5880	5820	5790	5895	5805	57	1750	200	4320	10	1	28500000	1699	2.60	0.30	12	0.11	2296.00	19696.00	7370	20240619	-19.13	4700	20240122	26.81	7370	-19.13	20240619	4700	26.81	20240122	7370	-19.13	20240619	4700	26.81	20240122	0.74	N	033920	200	57 억		476168	N	N	1	N	00	N
138	20241007	150411	57	100.00	KOSPI		음식료품	N	N	N	N		N	5950	100	2	1.71	179340980	30411	112.74	5870	5970	5860	7600	4100	5850	5897.24	1.67	0	-1310	5970	5910	5880	5820	5790	5895	5805	57	1750	200	4320	10	1	28500000	1696	2.59	0.30	12	0.11	2296.00	19696.00	7370	20240619	-19.27	4700	20240122	26.60	7370	-19.27	20240619	4700	26.60	20240122	7370	-19.27	20240619	4700	26.60	20240122	0.74	N	033920	200	57 억		476168	N	N	0	N	00	N
139	20241007	140429	57	100.00	KOSPI		음식료품	N	N	N	N		N	5960	110	2	1.88	172692900	29294	108.60	5870	5970	5860	7600	4100	5850	5895.16	1.67	0	-1085	5970	5910	5880	5820	5790	5895	5805	57	1750	200	4320	10	1	28500000	1699	2.60	0.30	12	0.10	2296.00	19696.00	7370	20240619	-19.13	4700	20240122	26.81	7370	-19.13	20240619	4700	26.81	20240122	7370	-19.13	20240619	4700	26.81	20240122	0.74	N	033920	200	57 억		476168	N	N	0	N	00	N
140	20241007	130414	57	100.00	KOSPI		음식료품	N	N	N	N		N	5900	50	2	0.85	143666740	24400	90.46	5870	5930	5860	7600	4100	5850	5887.98	1.67	0	-681	5970	5910	5880	5820	5790	5895	5805	57	1750	200	4320	10	1	28500000	1682	2.57	0.30	12	0.09	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.74	N	033920	200	57 억		476168	N	N	0	N	00	N
141	20241007	120438	57	100.00	KOSPI		음식료품	N	N	N	N		N	5910	60	2	1.03	135980660	23097	85.63	5870	5930	5860	7600	4100	5850	5887.37	1.67	0	-600	5970	5910	5880	5820	5790	5895	5805	57	1750	200	4320	10	1	28500000	1684	2.57	0.30	12	0.08	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.74	N	033920	200	57 억		476168	N	N	0	N	00	N
142	20241007	110410	57	100.00	KOSPI		음식료품	N	N	N	N		N	5870	20	2	0.34	75381580	12781	47.38	5870	5930	5870	7600	4100	5850	5897.94	1.67	0	-3623	5970	5910	5880	5820	5790	5895	5805	57	1750	200	4320	10	1	28500000	1673	2.56	0.30	12	0.04	2296.00	19696.00	7370	20240619	-20.35	4700	20240122	24.89	7370	-20.35	20240619	4700	24.89	20240122	7370	-20.35	20240619	4700	24.89	20240122	0.74	N	033920	200	57 억		476168	N	N	0	N	00	N
143	20241007	100409	57	100.00	KOSPI		음식료품	N	N	N	N		N	5910	60	2	1.03	31418480	5326	19.74	5870	5930	5870	7600	4100	5850	5899.08	1.67	0	-3234	5970	5910	5880	5820	5790	5895	5805	57	1750	200	4320	10	1	28500000	1684	2.57	0.30	12	0.02	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.74	N	033920	200	57 억		476168	N	N	0	N	00	N
144	20241007	090348	57	100.00	KOSPI		음식료품	N	N	N	N		N	5910	60	2	1.03	8825320	1498	5.55	5870	5910	5870	7600	4100	5850	5891.40	1.67	0	-1223	5970	5910	5880	5820	5790	5895	5805	57	1750	200	4320	10	1	28500000	1684	2.57	0.30	12	0.01	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.74	N	033920	200	57 억		476168	N	N	0	N	00	N
145	20241004	160356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5850	-50	5	-0.85	157687550	26765	45.57	5900	5940	5850	7670	4130	5900	5891.57	1.71	0	-11163	6033	5966	5913	5846	5793	5940	5820	57	1770	200	4360	10	1	28500000	1667	2.55	0.30	12	0.09	2296.00	19696.00	7370	20240619	-20.62	4700	20240122	24.47	7370	-20.62	20240619	4700	24.47	20240122	7370	-20.62	20240619	4700	24.47	20240122	0.74	N	033920	200	57 억		487088	N	N	0	N	00	N
146	20241004	150358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5890	-10	5	-0.17	118836700	20131	34.27	5900	5940	5860	7670	4130	5900	5903.17	1.71	0	-9889	6033	5966	5913	5846	5793	5940	5820	57	1770	200	4360	10	1	28500000	1679	2.57	0.30	12	0.07	2296.00	19696.00	7370	20240619	-20.08	4700	20240122	25.32	7370	-20.08	20240619	4700	25.32	20240122	7370	-20.08	20240619	4700	25.32	20240122	0.74	N	033920	200	57 억		487088	N	N	0	N	00	N
147	20241004	140400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5880	-20	5	-0.34	100342790	16988	28.92	5900	5940	5860	7670	4130	5900	5906.69	1.71	0	-8649	6033	5966	5913	5846	5793	5940	5820	57	1770	200	4360	10	1	28500000	1676	2.56	0.30	12	0.06	2296.00	19696.00	7370	20240619	-20.22	4700	20240122	25.11	7370	-20.22	20240619	4700	25.11	20240122	7370	-20.22	20240619	4700	25.11	20240122	0.74	N	033920	200	57 억		487088	N	N	0	N	00	N
148	20241004	130359	57	100.00	KOSPI		음식료품	N	N	N	N		N	5890	-10	5	-0.17	80992050	13705	23.33	5900	5940	5860	7670	4130	5900	5909.67	1.71	0	-5462	6033	5966	5913	5846	5793	5940	5820	57	1770	200	4360	10	1	28500000	1679	2.57	0.30	12	0.05	2296.00	19696.00	7370	20240619	-20.08	4700	20240122	25.32	7370	-20.08	20240619	4700	25.32	20240122	7370	-20.08	20240619	4700	25.32	20240122	0.74	N	033920	200	57 억		487088	N	N	0	N	00	N
149	20241004	120357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5930	30	2	0.51	60666970	10269	17.48	5900	5940	5860	7670	4130	5900	5907.78	1.71	0	-3308	6033	5966	5913	5846	5793	5940	5820	57	1770	200	4360	10	1	28500000	1690	2.58	0.30	12	0.04	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.74	N	033920	200	57 억		487088	N	N	0	N	00	N
150	20241004	110357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5930	30	2	0.51	49482650	8382	14.27	5900	5940	5860	7670	4130	5900	5903.44	1.71	0	-3101	6033	5966	5913	5846	5793	5940	5820	57	1770	200	4360	10	1	28500000	1690	2.58	0.30	12	0.03	2296.00	19696.00	7370	20240619	-19.54	4700	20240122	26.17	7370	-19.54	20240619	4700	26.17	20240122	7370	-19.54	20240619	4700	26.17	20240122	0.74	N	033920	200	57 억		487088	N	N	0	N	00	N
151	20241004	100356	57	100.00	KOSPI		음식료품	N	N	N	N		N	5910	10	2	0.17	39655540	6720	11.44	5900	5940	5860	7670	4130	5900	5901.12	1.71	0	-3111	6033	5966	5913	5846	5793	5940	5820	57	1770	200	4360	10	1	28500000	1684	2.57	0.30	12	0.02	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.74	N	033920	200	57 억		487088	N	N	0	N	00	N
152	20241004	090354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5900	0	3	0.00	8886640	1502	2.56	5900	5940	5900	7670	4130	5900	5916.54	1.71	0	-1109	6033	5966	5913	5846	5793	5940	5820	57	1770	200	4360	10	1	28500000	1682	2.57	0.30	12	0.01	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.74	N	033920	200	57 억		487088	N	N	0	N	00	N
153	20241002	160354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5900	-110	5	-1.83	345946060	58636	120.13	5950	5980	5860	7810	4210	6010	5899.89	1.81	0	-30105	6110	6060	5990	5940	5870	6025	5905	57	1800	200	4440	10	1	28500000	1682	2.57	0.30	12	0.21	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.74	N	033920	200	57 억		515325	N	N	0	N	00	N
154	20241002	150400	57	100.00	KOSPI		음식료품	N	N	N	N		N	5900	-110	5	-1.83	338496540	57373	117.55	5950	5980	5860	7810	4210	6010	5899.93	1.81	0	-29113	6110	6060	5990	5940	5870	6025	5905	57	1800	200	4440	10	1	28500000	1682	2.57	0.30	12	0.20	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.74	N	033920	200	57 억		515325	N	N	0	N	00	N
155	20241002	140358	57	100.00	KOSPI		음식료품	N	N	N	N		N	5910	-100	5	-1.66	256830830	43495	89.11	5950	5980	5870	7810	4210	6010	5904.84	1.81	0	-23166	6110	6060	5990	5940	5870	6025	5905	57	1800	200	4440	10	1	28500000	1684	2.57	0.30	12	0.15	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.74	N	033920	200	57 억		515325	N	N	0	N	00	N
156	20241002	130357	57	100.00	KOSPI		음식료품	N	N	N	N		N	5900	-110	5	-1.83	219787540	37230	76.28	5950	5980	5870	7810	4210	6010	5903.51	1.81	0	-21288	6110	6060	5990	5940	5870	6025	5905	57	1800	200	4440	10	1	28500000	1682	2.57	0.30	12	0.13	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.74	N	033920	200	57 억		515325	N	N	0	N	00	N
157	20241002	120354	57	100.00	KOSPI		음식료품	N	N	N	N		N	5880	-130	5	-2.16	197137930	33402	68.43	5950	5980	5870	7810	4210	6010	5901.98	1.81	0	-18207	6110	6060	5990	5940	5870	6025	5905	57	1800	200	4440	10	1	28500000	1676	2.56	0.30	12	0.12	2296.00	19696.00	7370	20240619	-20.22	4700	20240122	25.11	7370	-20.22	20240619	4700	25.11	20240122	7370	-20.22	20240619	4700	25.11	20240122	0.74	N	033920	200	57 억		515325	N	N	0	N	00	N
158	20241002	110350	57	100.00	KOSPI		음식료품	N	N	N	N		N	5910	-100	5	-1.66	172441650	29214	59.85	5950	5980	5870	7810	4210	6010	5902.71	1.81	0	-14423	6110	6060	5990	5940	5870	6025	5905	57	1800	200	4440	10	1	28500000	1684	2.57	0.30	12	0.10	2296.00	19696.00	7370	20240619	-19.81	4700	20240122	25.74	7370	-19.81	20240619	4700	25.74	20240122	7370	-19.81	20240619	4700	25.74	20240122	0.74	N	033920	200	57 억		515325	N	N	0	N	00	N
159	20241002	100349	57	100.00	KOSPI		음식료품	N	N	N	N		N	5900	-110	5	-1.83	141944930	24061	49.30	5950	5980	5870	7810	4210	6010	5899.38	1.81	0	-11686	6110	6060	5990	5940	5870	6025	5905	57	1800	200	4440	10	1	28500000	1682	2.57	0.30	12	0.08	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.74	N	033920	200	57 억		515325	N	N	0	N	00	N
160	20241002	090347	57	100.00	KOSPI		음식료품	N	N	N	N		N	5900	-110	5	-1.83	21630270	3657	7.49	5950	5980	5900	7810	4210	6010	5914.76	1.81	0	-2339	6110	6060	5990	5940	5870	6025	5905	57	1800	200	4440	10	1	28500000	1682	2.57	0.30	12	0.01	2296.00	19696.00	7370	20240619	-19.95	4700	20240122	25.53	7370	-19.95	20240619	4700	25.53	20240122	7370	-19.95	20240619	4700	25.53	20240122	0.74	N	033920	200	57 억		515325	N	N	0	N	00	N