KissMeData/271560/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	161154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99800	2500	2	2.57	16363389100	165345	296.85	97300	99800	96500	126400	68200	97300	98962.21	28.19	0	-5701	98300	97800	97200	96700	96100	98050	96950	198	29100	500	70050	100	1	39536132	39457	10.48	1.38	12	0.42	9527.00	72415.00	130000	20231106	-23.23	81800	20240805	22.00	118700	-15.92	20240109	81800	22.00	20240805	130000	-23.23	20231106	81800	22.00	20240805	0.48	N	271560	500	197 억		11145416	N	N	294	N	00	N
3	20241031	151214	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99600	2300	2	2.36	14351789600	145171	260.63	97300	99600	96500	126400	68200	97300	98861.27	28.19	0	-8057	98300	97800	97200	96700	96100	98050	96950	198	29100	500	70050	100	1	39536132	39378	10.45	1.38	12	0.37	9527.00	72415.00	130000	20231106	-23.38	81800	20240805	21.76	118700	-16.09	20240109	81800	21.76	20240805	130000	-23.38	20231106	81800	21.76	20240805	0.48	N	271560	500	197 억		11145416	N	N	457	N	00	N
4	20241031	141211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99400	2100	2	2.16	12219897800	123705	222.10	97300	99500	96500	126400	68200	97300	98782.57	28.19	0	-2986	98300	97800	97200	96700	96100	98050	96950	198	29100	500	70050	100	1	39536132	39299	10.43	1.37	12	0.31	9527.00	72415.00	130000	20231106	-23.54	81800	20240805	21.52	118700	-16.26	20240109	81800	21.52	20240805	130000	-23.54	20231106	81800	21.52	20240805	0.48	N	271560	500	197 억		11145416	N	N	457	N	00	N
5	20241031	131211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99400	2100	2	2.16	10001539200	101377	182.01	97300	99500	96500	126400	68200	97300	98656.89	28.19	0	1071	98300	97800	97200	96700	96100	98050	96950	198	29100	500	70050	100	1	39536132	39299	10.43	1.37	12	0.26	9527.00	72415.00	130000	20231106	-23.54	81800	20240805	21.52	118700	-16.26	20240109	81800	21.52	20240805	130000	-23.54	20231106	81800	21.52	20240805	0.48	N	271560	500	197 억		11145416	N	N	457	N	00	N
6	20241031	121209	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99300	2000	2	2.06	8498889400	86237	154.83	97300	99400	96500	126400	68200	97300	98552.70	28.19	0	2947	98300	97800	97200	96700	96100	98050	96950	198	29100	500	70050	100	1	39536132	39259	10.42	1.37	12	0.22	9527.00	72415.00	130000	20231106	-23.62	81800	20240805	21.39	118700	-16.34	20240109	81800	21.39	20240805	130000	-23.62	20231106	81800	21.39	20240805	0.48	N	271560	500	197 억		11145416	N	N	457	N	00	N
7	20241031	111207	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	1700	2	1.75	6361218800	64691	116.14	97300	99400	96500	126400	68200	97300	98332.36	28.19	0	4137	98300	97800	97200	96700	96100	98050	96950	198	29100	500	70050	100	1	39536132	39141	10.39	1.37	12	0.16	9527.00	72415.00	130000	20231106	-23.85	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	130000	-23.85	20231106	81800	21.03	20240805	0.48	N	271560	500	197 억		11145416	N	N	457	N	00	N
8	20241031	101209	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99100	1800	2	1.85	3926549700	40154	72.09	97300	99300	96500	126400	68200	97300	97787.26	28.19	0	1870	98300	97800	97200	96700	96100	98050	96950	198	29100	500	70050	100	1	39536132	39180	10.40	1.37	12	0.10	9527.00	72415.00	130000	20231106	-23.77	81800	20240805	21.15	118700	-16.51	20240109	81800	21.15	20240805	130000	-23.77	20231106	81800	21.15	20240805	0.48	N	271560	500	197 억		11145416	N	N	457	N	00	N
9	20241031	091208	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96800	-500	5	-0.51	662450400	6819	12.24	97300	97600	96800	126400	68200	97300	97147.73	28.19	0	-642	98300	97800	97200	96700	96100	98050	96950	198	29100	500	70050	100	1	39536132	38271	10.16	1.34	12	0.02	9527.00	72415.00	130000	20231106	-25.54	81800	20240805	18.34	118700	-18.45	20240109	81800	18.34	20240805	130000	-25.54	20231106	81800	18.34	20240805	0.48	N	271560	500	197 억		11145416	N	N	457	N	00	N
10	20241030	161204	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97300	100	2	0.10	5403171300	55618	81.47	97200	97700	96600	126300	68100	97200	97147.50	28.18	0	151	99333	98266	97333	96266	95333	97800	95800	198	29100	500	69980	100	1	39536132	38469	10.21	1.34	12	0.14	9527.00	72415.00	130000	20231106	-25.15	81800	20240805	18.95	118700	-18.03	20240109	81800	18.95	20240805	130000	-25.15	20231106	81800	18.95	20240805	0.49	N	271560	500	197 억		11143220	N	N	457	N	00	N
11	20241030	151233	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97700	500	2	0.51	4935849200	50820	74.45	97200	97700	96600	126300	68100	97200	97124.15	28.18	0	127	99333	98266	97333	96266	95333	97800	95800	198	29100	500	69980	100	1	39536132	38627	10.26	1.35	12	0.13	9527.00	72415.00	130000	20231106	-24.85	81800	20240805	19.44	118700	-17.69	20240109	81800	19.44	20240805	130000	-24.85	20231106	81800	19.44	20240805	0.49	N	271560	500	197 억		11143220	N	N	58	N	00	N
12	20241030	141208	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97500	300	2	0.31	3795317100	39111	57.29	97200	97700	96600	126300	68100	97200	97039.63	28.18	0	1376	99333	98266	97333	96266	95333	97800	95800	198	29100	500	69980	100	1	39536132	38548	10.23	1.35	12	0.10	9527.00	72415.00	130000	20231106	-25.00	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	130000	-25.00	20231106	81800	19.19	20240805	0.49	N	271560	500	197 억		11143220	N	N	58	N	00	N
13	20241030	131215	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96900	-300	5	-0.31	2967270600	30581	44.80	97200	97700	96600	126300	68100	97200	97029.87	28.18	0	736	99333	98266	97333	96266	95333	97800	95800	198	29100	500	69980	100	1	39536132	38311	10.17	1.34	12	0.08	9527.00	72415.00	130000	20231106	-25.46	81800	20240805	18.46	118700	-18.37	20240109	81800	18.46	20240805	130000	-25.46	20231106	81800	18.46	20240805	0.49	N	271560	500	197 억		11143220	N	N	58	N	00	N
14	20241030	121231	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97000	-200	5	-0.21	2070445400	21319	31.23	97200	97700	96700	126300	68100	97200	97117.38	28.18	0	-18	99333	98266	97333	96266	95333	97800	95800	198	29100	500	69980	100	1	39536132	38350	10.18	1.34	12	0.05	9527.00	72415.00	130000	20231106	-25.38	81800	20240805	18.58	118700	-18.28	20240109	81800	18.58	20240805	130000	-25.38	20231106	81800	18.58	20240805	0.49	N	271560	500	197 억		11143220	N	N	58	N	00	N
15	20241030	111211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96800	-400	5	-0.41	1662062500	17110	25.06	97200	97700	96800	126300	68100	97200	97139.83	28.18	0	1394	99333	98266	97333	96266	95333	97800	95800	198	29100	500	69980	100	1	39536132	38271	10.16	1.34	12	0.04	9527.00	72415.00	130000	20231106	-25.54	81800	20240805	18.34	118700	-18.45	20240109	81800	18.34	20240805	130000	-25.54	20231106	81800	18.34	20240805	0.49	N	271560	500	197 억		11143220	N	N	58	N	00	N
16	20241030	101203	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97000	-200	5	-0.21	1194653800	12286	18.00	97200	97700	96800	126300	68100	97200	97237.00	28.18	0	1575	99333	98266	97333	96266	95333	97800	95800	198	29100	500	69980	100	1	39536132	38350	10.18	1.34	12	0.03	9527.00	72415.00	130000	20231106	-25.38	81800	20240805	18.58	118700	-18.28	20240109	81800	18.58	20240805	130000	-25.38	20231106	81800	18.58	20240805	0.49	N	271560	500	197 억		11143220	N	N	58	N	00	N
17	20241030	091211	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97400	200	2	0.21	388017100	3988	5.84	97200	97700	96900	126300	68100	97200	97296.16	28.18	0	1644	99333	98266	97333	96266	95333	97800	95800	198	29100	500	69980	100	1	39536132	38508	10.22	1.35	12	0.01	9527.00	72415.00	130000	20231106	-25.08	81800	20240805	19.07	118700	-17.94	20240109	81800	19.07	20240805	130000	-25.08	20231106	81800	19.07	20240805	0.49	N	271560	500	197 억		11143220	N	N	58	N	00	N
18	20241029	161126	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97200	-700	5	-0.72	6544176900	67506	108.98	97900	98400	96400	127200	68600	97900	96941.46	28.17	0	-8214	98700	98300	97600	97200	96500	98500	97400	198	29300	500	70480	100	1	39536132	38429	10.20	1.34	12	0.17	9527.00	72415.00	130000	20231106	-25.23	81800	20240805	18.83	118700	-18.11	20240109	81800	18.83	20240805	130000	-25.23	20231106	81800	18.83	20240805	0.50	N	271560	500	197 억		11136089	N	N	58	N	00	N
19	20241029	151144	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97500	-400	5	-0.41	5923896000	61127	98.68	97900	98400	96400	127200	68600	97900	96911.23	28.17	0	-7491	98700	98300	97600	97200	96500	98500	97400	198	29300	500	70480	100	1	39536132	38548	10.23	1.35	12	0.15	9527.00	72415.00	130000	20231106	-25.00	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	130000	-25.00	20231106	81800	19.19	20240805	0.50	N	271560	500	197 억		11136089	N	N	116	N	00	N
20	20241029	141010	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97100	-800	5	-0.82	4380472600	45290	73.11	97900	98400	96400	127200	68600	97900	96720.45	28.17	0	-5812	98700	98300	97600	97200	96500	98500	97400	198	29300	500	70480	100	1	39536132	38390	10.19	1.34	12	0.11	9527.00	72415.00	130000	20231106	-25.31	81800	20240805	18.70	118700	-18.20	20240109	81800	18.70	20240805	130000	-25.31	20231106	81800	18.70	20240805	0.50	N	271560	500	197 억		11136089	N	N	116	N	00	N
21	20241029	131135	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96500	-1400	5	-1.43	3947981700	40824	65.90	97900	98400	96400	127200	68600	97900	96707.28	28.17	0	-6036	98700	98300	97600	97200	96500	98500	97400	198	29300	500	70480	100	1	39536132	38152	10.13	1.33	12	0.10	9527.00	72415.00	130000	20231106	-25.77	81800	20240805	17.97	118700	-18.70	20240109	81800	17.97	20240805	130000	-25.77	20231106	81800	17.97	20240805	0.50	N	271560	500	197 억		11136089	N	N	116	N	00	N
22	20241029	121135	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96700	-1200	5	-1.23	2953626900	30529	49.28	97900	98400	96400	127200	68600	97900	96748.12	28.17	0	-4841	98700	98300	97600	97200	96500	98500	97400	198	29300	500	70480	100	1	39536132	38231	10.15	1.34	12	0.08	9527.00	72415.00	130000	20231106	-25.62	81800	20240805	18.22	118700	-18.53	20240109	81800	18.22	20240805	130000	-25.62	20231106	81800	18.22	20240805	0.50	N	271560	500	197 억		11136089	N	N	116	N	00	N
23	20241029	111154	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96700	-1200	5	-1.23	2556420200	26422	42.65	97900	98400	96400	127200	68600	97900	96753.34	28.17	0	-4965	98700	98300	97600	97200	96500	98500	97400	198	29300	500	70480	100	1	39536132	38231	10.15	1.34	12	0.07	9527.00	72415.00	130000	20231106	-25.62	81800	20240805	18.22	118700	-18.53	20240109	81800	18.22	20240805	130000	-25.62	20231106	81800	18.22	20240805	0.50	N	271560	500	197 억		11136089	N	N	116	N	00	N
24	20241029	101131	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96600	-1300	5	-1.33	2005050800	20724	33.46	97900	98400	96400	127200	68600	97900	96750.02	28.17	0	-4273	98700	98300	97600	97200	96500	98500	97400	198	29300	500	70480	100	1	39536132	38192	10.14	1.33	12	0.05	9527.00	72415.00	130000	20231106	-25.69	81800	20240805	18.09	118700	-18.62	20240109	81800	18.09	20240805	130000	-25.69	20231106	81800	18.09	20240805	0.50	N	271560	500	197 억		11136089	N	N	116	N	00	N
25	20241028	161122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97900	1100	2	1.14	6024310500	61845	71.97	96900	98000	96900	125800	67800	96800	97408.81	28.13	0	1062	99533	98166	97333	95966	95133	97750	95550	198	29000	500	69690	100	1	39536132	38706	10.28	1.35	12	0.16	9527.00	72415.00	130000	20231106	-24.69	81800	20240805	19.68	118700	-17.52	20240109	81800	19.68	20240805	130000	-24.69	20231106	81800	19.68	20240805	0.51	N	271560	500	197 억		11122642	N	N	116	N	00	N
26	20241028	151130	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97400	600	2	0.62	5290318600	54326	63.22	96900	98000	96900	125800	67800	96800	97380.97	28.13	0	-2843	99533	98166	97333	95966	95133	97750	95550	198	29000	500	69690	100	1	39536132	38508	10.22	1.35	12	0.14	9527.00	72415.00	130000	20231106	-25.08	81800	20240805	19.07	118700	-17.94	20240109	81800	19.07	20240805	130000	-25.08	20231106	81800	19.07	20240805	0.51	N	271560	500	197 억		11122642	N	N	13	N	00	N
27	20241028	141132	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97300	500	2	0.52	4426938300	45453	52.89	96900	98000	96900	125800	67800	96800	97395.95	28.13	0	-3943	99533	98166	97333	95966	95133	97750	95550	198	29000	500	69690	100	1	39536132	38469	10.21	1.34	12	0.11	9527.00	72415.00	130000	20231106	-25.15	81800	20240805	18.95	118700	-18.03	20240109	81800	18.95	20240805	130000	-25.15	20231106	81800	18.95	20240805	0.51	N	271560	500	197 억		11122642	N	N	13	N	00	N
28	20241028	131126	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97500	700	2	0.72	3466900000	35592	41.42	96900	98000	96900	125800	67800	96800	97406.72	28.13	0	-1218	99533	98166	97333	95966	95133	97750	95550	198	29000	500	69690	100	1	39536132	38548	10.23	1.35	12	0.09	9527.00	72415.00	130000	20231106	-25.00	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	130000	-25.00	20231106	81800	19.19	20240805	0.51	N	271560	500	197 억		11122642	N	N	13	N	00	N
29	20241028	121128	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97600	800	2	0.83	3028231800	31093	36.18	96900	98000	96900	125800	67800	96800	97392.72	28.13	0	-1770	99533	98166	97333	95966	95133	97750	95550	198	29000	500	69690	100	1	39536132	38587	10.24	1.35	12	0.08	9527.00	72415.00	130000	20231106	-24.92	81800	20240805	19.32	118700	-17.78	20240109	81800	19.32	20240805	130000	-24.92	20231106	81800	19.32	20240805	0.51	N	271560	500	197 억		11122642	N	N	13	N	00	N
30	20241028	110944	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97500	700	2	0.72	2410178400	24754	28.81	96900	98000	96900	125800	67800	96800	97365.21	28.13	0	-2879	99533	98166	97333	95966	95133	97750	95550	198	29000	500	69690	100	1	39536132	38548	10.23	1.35	12	0.06	9527.00	72415.00	130000	20231106	-25.00	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	130000	-25.00	20231106	81800	19.19	20240805	0.51	N	271560	500	197 억		11122642	N	N	13	N	00	N
31	20241028	101114	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97600	800	2	0.83	1565471300	16076	18.71	96900	98000	96900	125800	67800	96800	97379.40	28.13	0	-2091	99533	98166	97333	95966	95133	97750	95550	198	29000	500	69690	100	1	39536132	38587	10.24	1.35	12	0.04	9527.00	72415.00	130000	20231106	-24.92	81800	20240805	19.32	118700	-17.78	20240109	81800	19.32	20240805	130000	-24.92	20231106	81800	19.32	20240805	0.51	N	271560	500	197 억		11122642	N	N	13	N	00	N
32	20241028	091123	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97500	700	2	0.72	439679700	4514	5.25	96900	98000	96900	125800	67800	96800	97403.57	28.13	0	-595	99533	98166	97333	95966	95133	97750	95550	198	29000	500	69690	100	1	39536132	38548	10.23	1.35	12	0.01	9527.00	72415.00	130000	20231106	-25.00	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	130000	-25.00	20231106	81800	19.19	20240805	0.51	N	271560	500	197 억		11122642	N	N	13	N	00	N
33	20241025	161125	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96800	-1900	5	-1.93	8331721400	85705	89.06	98700	98700	96500	128300	69100	98700	97215.41	28.11	0	-24933	100700	99700	98100	97100	95500	100200	97600	198	29600	500	71060	100	1	39536132	38271	10.16	1.34	12	0.22	9527.00	72415.00	130000	20231106	-25.54	81800	20240805	18.34	118700	-18.45	20240109	81800	18.34	20240805	130000	-25.54	20231106	81800	18.34	20240805	0.52	N	271560	500	197 억		11112476	N	N	13	N	00	N
34	20241025	151129	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97000	-1700	5	-1.72	7715830800	79347	82.45	98700	98700	96500	128300	69100	98700	97241.53	28.11	0	-23371	100700	99700	98100	97100	95500	100200	97600	198	29600	500	71060	100	1	39536132	38350	10.18	1.34	12	0.20	9527.00	72415.00	130000	20231106	-25.38	81800	20240805	18.58	118700	-18.28	20240109	81800	18.58	20240805	130000	-25.38	20231106	81800	18.58	20240805	0.52	N	271560	500	197 억		11112476	N	N	47	N	00	N
35	20241025	141126	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97200	-1500	5	-1.52	6225239500	63979	66.48	98700	98700	96500	128300	69100	98700	97301.18	28.11	0	-17453	100700	99700	98100	97100	95500	100200	97600	198	29600	500	71060	100	1	39536132	38429	10.20	1.34	12	0.16	9527.00	72415.00	130000	20231106	-25.23	81800	20240805	18.83	118700	-18.11	20240109	81800	18.83	20240805	130000	-25.23	20231106	81800	18.83	20240805	0.52	N	271560	500	197 억		11112476	N	N	47	N	00	N
36	20241025	131126	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97500	-1200	5	-1.22	5241458800	53873	55.98	98700	98700	96500	128300	69100	98700	97292.74	28.11	0	-13327	100700	99700	98100	97100	95500	100200	97600	198	29600	500	71060	100	1	39536132	38548	10.23	1.35	12	0.14	9527.00	72415.00	130000	20231106	-25.00	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	130000	-25.00	20231106	81800	19.19	20240805	0.52	N	271560	500	197 억		11112476	N	N	47	N	00	N
37	20241025	121131	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97300	-1400	5	-1.42	4686642600	48169	50.05	98700	98700	96500	128300	69100	98700	97295.68	28.11	0	-11497	100700	99700	98100	97100	95500	100200	97600	198	29600	500	71060	100	1	39536132	38469	10.21	1.34	12	0.12	9527.00	72415.00	130000	20231106	-25.15	81800	20240805	18.95	118700	-18.03	20240109	81800	18.95	20240805	130000	-25.15	20231106	81800	18.95	20240805	0.52	N	271560	500	197 억		11112476	N	N	47	N	00	N
38	20241025	111125	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96700	-2000	5	-2.03	4191650500	43065	44.75	98700	98700	96500	128300	69100	98700	97332.95	28.11	0	-10337	100700	99700	98100	97100	95500	100200	97600	198	29600	500	71060	100	1	39536132	38231	10.15	1.34	12	0.11	9527.00	72415.00	130000	20231106	-25.62	81800	20240805	18.22	118700	-18.53	20240109	81800	18.22	20240805	130000	-25.62	20231106	81800	18.22	20240805	0.52	N	271560	500	197 억		11112476	N	N	47	N	00	N
39	20241025	101124	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97000	-1700	5	-1.72	3024999600	31021	32.24	98700	98700	96900	128300	69100	98700	97514.38	28.11	0	-7706	100700	99700	98100	97100	95500	100200	97600	198	29600	500	71060	100	1	39536132	38350	10.18	1.34	12	0.08	9527.00	72415.00	130000	20231106	-25.38	81800	20240805	18.58	118700	-18.28	20240109	81800	18.58	20240805	130000	-25.38	20231106	81800	18.58	20240805	0.52	N	271560	500	197 억		11112476	N	N	47	N	00	N
40	20241025	091129	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97400	-1300	5	-1.32	990106000	10122	10.52	98700	98700	97200	128300	69100	98700	97816.79	28.11	0	-3920	100700	99700	98100	97100	95500	100200	97600	198	29600	500	71060	100	1	39536132	38508	10.22	1.35	12	0.03	9527.00	72415.00	130000	20231106	-25.08	81800	20240805	19.07	118700	-17.94	20240109	81800	19.07	20240805	130000	-25.08	20231106	81800	19.07	20240805	0.52	N	271560	500	197 억		11112476	N	N	47	N	00	N
41	20241024	161104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98700	1800	2	1.86	9456746500	96094	54.71	96600	99100	96500	125900	67900	96900	98411.72	28.07	0	-464	100100	98500	97400	95800	94700	97950	95250	198	29000	500	69760	100	1	39536132	39022	10.36	1.36	12	0.24	9527.00	72415.00	131000	20231017	-24.66	81800	20240805	20.66	118700	-16.85	20240109	81800	20.66	20240805	130000	-24.08	20231106	81800	20.66	20240805	0.53	N	271560	500	197 억		11098929	N	N	47	N	00	N
42	20241024	151115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98900	2000	2	2.06	8494653700	86351	49.16	96600	99100	96500	125900	67900	96900	98373.87	28.07	0	352	100100	98500	97400	95800	94700	97950	95250	198	29000	500	69760	100	1	39536132	39101	10.38	1.37	12	0.22	9527.00	72415.00	131000	20231017	-24.50	81800	20240805	20.90	118700	-16.68	20240109	81800	20.90	20240805	130000	-23.92	20231106	81800	20.90	20240805	0.53	N	271560	500	197 억		11098929	N	N	8	N	00	N
43	20241024	141101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98500	1600	2	1.65	7216905700	73421	41.80	96600	99100	96500	125900	67900	96900	98295.20	28.07	0	-2384	100100	98500	97400	95800	94700	97950	95250	198	29000	500	69760	100	1	39536132	38943	10.34	1.36	12	0.19	9527.00	72415.00	131000	20231017	-24.81	81800	20240805	20.42	118700	-17.02	20240109	81800	20.42	20240805	130000	-24.23	20231106	81800	20.42	20240805	0.53	N	271560	500	197 억		11098929	N	N	8	N	00	N
44	20241024	131113	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98800	1900	2	1.96	6108269800	62202	35.41	96600	99000	96500	125900	67900	96900	98200.93	28.07	0	-1557	100100	98500	97400	95800	94700	97950	95250	198	29000	500	69760	100	1	39536132	39062	10.37	1.36	12	0.16	9527.00	72415.00	131000	20231017	-24.58	81800	20240805	20.78	118700	-16.76	20240109	81800	20.78	20240805	130000	-24.00	20231106	81800	20.78	20240805	0.53	N	271560	500	197 억		11098929	N	N	8	N	00	N
45	20241024	121109	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98900	2000	2	2.06	5244683800	53456	30.43	96600	99000	96500	125900	67900	96900	98112.59	28.07	0	-469	100100	98500	97400	95800	94700	97950	95250	198	29000	500	69760	100	1	39536132	39101	10.38	1.37	12	0.14	9527.00	72415.00	131000	20231017	-24.50	81800	20240805	20.90	118700	-16.68	20240109	81800	20.90	20240805	130000	-23.92	20231106	81800	20.90	20240805	0.53	N	271560	500	197 억		11098929	N	N	8	N	00	N
46	20241024	111106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98500	1600	2	1.65	4426949900	45175	25.72	96600	98900	96500	125900	67900	96900	97996.03	28.07	0	794	100100	98500	97400	95800	94700	97950	95250	198	29000	500	69760	100	1	39536132	38943	10.34	1.36	12	0.11	9527.00	72415.00	131000	20231017	-24.81	81800	20240805	20.42	118700	-17.02	20240109	81800	20.42	20240805	130000	-24.23	20231106	81800	20.42	20240805	0.53	N	271560	500	197 억		11098929	N	N	8	N	00	N
47	20241024	101011	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98400	1500	2	1.55	3400262500	34764	19.79	96600	98900	96500	125900	67900	96900	97810.37	28.07	0	2090	100100	98500	97400	95800	94700	97950	95250	198	29000	500	69760	100	1	39536132	38904	10.33	1.36	12	0.09	9527.00	72415.00	131000	20231017	-24.89	81800	20240805	20.29	118700	-17.10	20240109	81800	20.29	20240805	130000	-24.31	20231106	81800	20.29	20240805	0.53	N	271560	500	197 억		11098929	N	N	8	N	00	N
48	20241024	091140	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97600	700	2	0.72	1131938200	11606	6.61	96600	98000	96500	125900	67900	96900	97531.47	28.07	0	1349	100100	98500	97400	95800	94700	97950	95250	198	29000	500	69760	100	1	39536132	38587	10.24	1.35	12	0.03	9527.00	72415.00	131000	20231017	-25.50	81800	20240805	19.32	118700	-17.78	20240109	81800	19.32	20240805	130000	-24.92	20231106	81800	19.32	20240805	0.53	N	271560	500	197 억		11098929	N	N	8	N	00	N
49	20241023	161111	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96900	-1800	5	-1.82	16975778900	174498	78.03	98700	99000	96300	128300	69100	98700	97284.42	27.99	0	-34797	100700	99700	99000	98000	97300	99350	97650	198	29600	500	71060	100	1	39536132	38311	10.17	1.34	12	0.44	9527.00	72415.00	131000	20231017	-26.03	81800	20240805	18.46	118700	-18.37	20240109	81800	18.46	20240805	130000	-25.46	20231106	81800	18.46	20240805	0.53	N	271560	500	197 억		11067962	N	N	8	N	00	N
50	20241023	151134	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97200	-1500	5	-1.52	15725843500	161624	72.28	98700	99000	96300	128300	69100	98700	97298.83	27.99	0	-29683	100700	99700	99000	98000	97300	99350	97650	198	29600	500	71060	100	1	39536132	38429	10.20	1.34	12	0.41	9527.00	72415.00	131000	20231017	-25.80	81800	20240805	18.83	118700	-18.11	20240109	81800	18.83	20240805	130000	-25.23	20231106	81800	18.83	20240805	0.53	N	271560	500	197 억		11067962	N	N	212	N	00	N
51	20241023	141142	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97200	-1500	5	-1.52	13987718600	143749	64.28	98700	99000	96300	128300	69100	98700	97306.43	27.99	0	-25109	100700	99700	99000	98000	97300	99350	97650	198	29600	500	71060	100	1	39536132	38429	10.20	1.34	12	0.36	9527.00	72415.00	131000	20231017	-25.80	81800	20240805	18.83	118700	-18.11	20240109	81800	18.83	20240805	130000	-25.23	20231106	81800	18.83	20240805	0.53	N	271560	500	197 억		11067962	N	N	212	N	00	N
52	20241023	131122	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97400	-1300	5	-1.32	12358680400	127010	56.80	98700	99000	96300	128300	69100	98700	97304.65	27.99	0	-21923	100700	99700	99000	98000	97300	99350	97650	198	29600	500	71060	100	1	39536132	38508	10.22	1.35	12	0.32	9527.00	72415.00	131000	20231017	-25.65	81800	20240805	19.07	118700	-17.94	20240109	81800	19.07	20240805	130000	-25.08	20231106	81800	19.07	20240805	0.53	N	271560	500	197 억		11067962	N	N	212	N	00	N
53	20241023	121117	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97600	-1100	5	-1.11	11004939900	113116	50.58	98700	99000	96300	128300	69100	98700	97288.83	27.99	0	-18802	100700	99700	99000	98000	97300	99350	97650	198	29600	500	71060	100	1	39536132	38587	10.24	1.35	12	0.29	9527.00	72415.00	131000	20231017	-25.50	81800	20240805	19.32	118700	-17.78	20240109	81800	19.32	20240805	130000	-24.92	20231106	81800	19.32	20240805	0.53	N	271560	500	197 억		11067962	N	N	212	N	00	N
54	20241023	111111	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97400	-1300	5	-1.32	9618377300	98874	44.21	98700	99000	96300	128300	69100	98700	97278.96	27.99	0	-16938	100700	99700	99000	98000	97300	99350	97650	198	29600	500	71060	100	1	39536132	38508	10.22	1.35	12	0.25	9527.00	72415.00	131000	20231017	-25.65	81800	20240805	19.07	118700	-17.94	20240109	81800	19.07	20240805	130000	-25.08	20231106	81800	19.07	20240805	0.53	N	271560	500	197 억		11067962	N	N	212	N	00	N
55	20241023	101115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97600	-1100	5	-1.11	4875544200	49921	22.32	98700	99000	97100	128300	69100	98700	97664.95	27.99	0	-5853	100700	99700	99000	98000	97300	99350	97650	198	29600	500	71060	100	1	39536132	38587	10.24	1.35	12	0.13	9527.00	72415.00	131000	20231017	-25.50	81800	20240805	19.32	118700	-17.78	20240109	81800	19.32	20240805	130000	-24.92	20231106	81800	19.32	20240805	0.53	N	271560	500	197 억		11067962	N	N	212	N	00	N
56	20241023	091115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98000	-700	5	-0.71	1432651500	14615	6.54	98700	99000	97600	128300	69100	98700	98025.55	27.99	0	-3193	100700	99700	99000	98000	97300	99350	97650	198	29600	500	71060	100	1	39536132	38745	10.29	1.35	12	0.04	9527.00	72415.00	131000	20231017	-25.19	81800	20240805	19.80	118700	-17.44	20240109	81800	19.80	20240805	130000	-24.62	20231106	81800	19.80	20240805	0.53	N	271560	500	197 억		11067962	N	N	212	N	00	N
57	20241022	161102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98700	-800	5	-0.80	12746848400	129044	150.66	99400	100000	98300	129300	69700	99500	98779.18	27.95	0	133	103100	101300	100000	98200	96900	102200	99100	198	29800	500	71640	100	1	39536132	39022	10.36	1.36	12	0.33	9527.00	72415.00	131000	20231017	-24.66	81800	20240805	20.66	118700	-16.85	20240109	81800	20.66	20240805	130000	-24.08	20231106	81800	20.66	20240805	0.55	N	271560	500	197 억		11049110	N	N	212	N	00	N
58	20241022	151116	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98600	-900	5	-0.90	11295880900	114334	133.49	99400	100000	98300	129300	69700	99500	98797.22	27.95	0	-293	103100	101300	100000	98200	96900	102200	99100	198	29800	500	71640	100	1	39536132	38983	10.35	1.36	12	0.29	9527.00	72415.00	131000	20231017	-24.73	81800	20240805	20.54	118700	-16.93	20240109	81800	20.54	20240805	130000	-24.15	20231106	81800	20.54	20240805	0.55	N	271560	500	197 억		11049110	N	N	200	N	00	N
59	20241022	141115	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98700	-800	5	-0.80	8803719400	89084	104.01	99400	100000	98300	129300	69700	99500	98824.92	27.95	0	-1157	103100	101300	100000	98200	96900	102200	99100	198	29800	500	71640	100	1	39536132	39022	10.36	1.36	12	0.23	9527.00	72415.00	131000	20231017	-24.66	81800	20240805	20.66	118700	-16.85	20240109	81800	20.66	20240805	130000	-24.08	20231106	81800	20.66	20240805	0.55	N	271560	500	197 억		11049110	N	N	200	N	00	N
60	20241022	131116	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98800	-700	5	-0.70	7153165000	72354	84.47	99400	100000	98300	129300	69700	99500	98863.44	27.95	0	1230	103100	101300	100000	98200	96900	102200	99100	198	29800	500	71640	100	1	39536132	39062	10.37	1.36	12	0.18	9527.00	72415.00	131000	20231017	-24.58	81800	20240805	20.78	118700	-16.76	20240109	81800	20.78	20240805	130000	-24.00	20231106	81800	20.78	20240805	0.55	N	271560	500	197 억		11049110	N	N	200	N	00	N
61	20241022	121112	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98900	-600	5	-0.60	5972082500	60403	70.52	99400	100000	98300	129300	69700	99500	98870.63	27.95	0	-2273	103100	101300	100000	98200	96900	102200	99100	198	29800	500	71640	100	1	39536132	39101	10.38	1.37	12	0.15	9527.00	72415.00	131000	20231017	-24.50	81800	20240805	20.90	118700	-16.68	20240109	81800	20.90	20240805	130000	-23.92	20231106	81800	20.90	20240805	0.55	N	271560	500	197 억		11049110	N	N	200	N	00	N
62	20241022	111108	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99200	-300	5	-0.30	5228380100	52911	61.77	99400	100000	98300	129300	69700	99500	98814.62	27.95	0	-3678	103100	101300	100000	98200	96900	102200	99100	198	29800	500	71640	100	1	39536132	39220	10.41	1.37	12	0.13	9527.00	72415.00	131000	20231017	-24.27	81800	20240805	21.27	118700	-16.43	20240109	81800	21.27	20240805	130000	-23.69	20231106	81800	21.27	20240805	0.55	N	271560	500	197 억		11049110	N	N	200	N	00	N
63	20241022	101110	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98800	-700	5	-0.70	3802263100	38454	44.90	99400	100000	98400	129300	69700	99500	98878.22	27.95	0	-4895	103100	101300	100000	98200	96900	102200	99100	198	29800	500	71640	100	1	39536132	39062	10.37	1.36	12	0.10	9527.00	72415.00	131000	20231017	-24.58	81800	20240805	20.78	118700	-16.76	20240109	81800	20.78	20240805	130000	-24.00	20231106	81800	20.78	20240805	0.55	N	271560	500	197 억		11049110	N	N	200	N	00	N
64	20241022	091109	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98900	-600	5	-0.60	1552446700	15676	18.30	99400	100000	98800	129300	69700	99500	99033.34	27.95	0	-6182	103100	101300	100000	98200	96900	102200	99100	198	29800	500	71640	100	1	39536132	39101	10.38	1.37	12	0.04	9527.00	72415.00	131000	20231017	-24.50	81800	20240805	20.90	118700	-16.68	20240109	81800	20.90	20240805	130000	-23.92	20231106	81800	20.90	20240805	0.55	N	271560	500	197 억		11049110	N	N	200	N	00	N
65	20241021	161058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99500	-400	5	-0.40	8567565000	85550	80.61	99100	101800	98700	129800	70000	99900	100147.96	27.95	0	-7804	101633	100766	99833	98966	98033	101200	99400	198	29900	500	71920	100	1	39536132	39338	10.44	1.37	12	0.22	9527.00	72415.00	131000	20231017	-24.05	81800	20240805	21.64	118700	-16.18	20240109	81800	21.64	20240805	130000	-23.46	20231106	81800	21.64	20240805	0.56	N	271560	500	197 억		11049935	N	N	200	N	00	N
66	20241021	151105	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99900	0	3	0.00	7937688200	79229	74.66	99100	101800	98700	129800	70000	99900	100186.65	27.95	0	-6058	101633	100766	99833	98966	98033	101200	99400	198	29900	500	71920	100	1	39536132	39497	10.49	1.38	12	0.20	9527.00	72415.00	131000	20231017	-23.74	81800	20240805	22.13	118700	-15.84	20240109	81800	22.13	20240805	130000	-23.15	20231106	81800	22.13	20240805	0.56	N	271560	500	197 억		11049935	N	N	2	N	00	N
67	20241021	141109	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99900	0	3	0.00	6646038500	66308	62.48	99100	101800	98700	129800	70000	99900	100229.81	27.95	0	-949	101633	100766	99833	98966	98033	101200	99400	198	29900	500	71920	100	1	39536132	39497	10.49	1.38	12	0.17	9527.00	72415.00	131000	20231017	-23.74	81800	20240805	22.13	118700	-15.84	20240109	81800	22.13	20240805	130000	-23.15	20231106	81800	22.13	20240805	0.56	N	271560	500	197 억		11049935	N	N	2	N	00	N
68	20241021	131105	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	100600	700	2	0.70	5761743900	57475	54.16	99100	101800	98700	129800	70000	99900	100247.83	27.95	0	2660	101633	100766	99833	98966	98033	101200	99400	198	29900	500	71920	100	1	39536132	39773	10.56	1.39	12	0.15	9527.00	72415.00	131000	20231017	-23.21	81800	20240805	22.98	118700	-15.25	20240109	81800	22.98	20240805	130000	-22.62	20231106	81800	22.98	20240805	0.56	N	271560	500	197 억		11049935	N	N	2	N	00	N
69	20241021	121104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	100400	500	2	0.50	5007337900	49955	47.07	99100	101800	98700	129800	70000	99900	100236.97	27.95	0	3760	101633	100766	99833	98966	98033	101200	99400	198	29900	500	71920	100	1	39536132	39694	10.54	1.39	12	0.13	9527.00	72415.00	131000	20231017	-23.36	81800	20240805	22.74	118700	-15.42	20240109	81800	22.74	20240805	130000	-22.77	20231106	81800	22.74	20240805	0.56	N	271560	500	197 억		11049935	N	N	2	N	00	N
70	20241021	111059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	100600	700	2	0.70	4493389400	44840	42.25	99100	101800	98700	129800	70000	99900	100209.40	27.95	0	4769	101633	100766	99833	98966	98033	101200	99400	198	29900	500	71920	100	1	39536132	39773	10.56	1.39	12	0.11	9527.00	72415.00	131000	20231017	-23.21	81800	20240805	22.98	118700	-15.25	20240109	81800	22.98	20240805	130000	-22.62	20231106	81800	22.98	20240805	0.56	N	271560	500	197 억		11049935	N	N	2	N	00	N
71	20241021	101103	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	100400	500	2	0.50	2432527000	24410	23.00	99100	100500	98700	129800	70000	99900	99652.89	27.95	0	1550	101633	100766	99833	98966	98033	101200	99400	198	29900	500	71920	100	1	39536132	39694	10.54	1.39	12	0.06	9527.00	72415.00	131000	20231017	-23.36	81800	20240805	22.74	118700	-15.42	20240109	81800	22.74	20240805	130000	-22.77	20231106	81800	22.74	20240805	0.56	N	271560	500	197 억		11049935	N	N	2	N	00	N
72	20241021	091100	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99300	-600	5	-0.60	808985300	8170	7.70	99100	99900	98700	129800	70000	99900	99019.01	27.95	0	-305	101633	100766	99833	98966	98033	101200	99400	198	29900	500	71920	100	1	39536132	39259	10.42	1.37	12	0.02	9527.00	72415.00	131000	20231017	-24.20	81800	20240805	21.39	118700	-16.34	20240109	81800	21.39	20240805	130000	-23.62	20231106	81800	21.39	20240805	0.56	N	271560	500	197 억		11049935	N	N	2	N	00	N
73	20241018	161100	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99900	900	2	0.91	10531963400	105560	85.47	99400	100700	98900	128700	69300	99000	99771.79	27.95	0	-4289	100200	99600	99200	98600	98200	99400	98400	198	29700	500	71280	100	1	39536132	39497	10.49	1.38	12	0.27	9527.00	72415.00	131000	20231017	-23.74	81800	20240805	22.13	118700	-15.84	20240109	81800	22.13	20240805	130000	-23.15	20231106	81800	22.13	20240805	0.61	N	271560	500	197 억		11049417	N	N	2	N	00	N
74	20241018	151127	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	100400	1400	2	1.41	8833138100	88597	71.74	99400	100500	98900	128700	69300	99000	99700.19	27.95	0	-3972	100200	99600	99200	98600	98200	99400	98400	198	29700	500	71280	100	1	39536132	39694	10.54	1.39	12	0.22	9527.00	72415.00	131000	20231017	-23.36	81800	20240805	22.74	118700	-15.42	20240109	81800	22.74	20240805	130000	-22.77	20231106	81800	22.74	20240805	0.61	N	271560	500	197 억		11049417	N	N	105	N	00	N
75	20241018	141126	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99800	800	2	0.81	5682057600	57149	46.27	99400	100200	98900	128700	69300	99000	99425.32	27.95	0	-123	100200	99600	99200	98600	98200	99400	98400	198	29700	500	71280	100	1	39536132	39457	10.48	1.38	12	0.14	9527.00	72415.00	131000	20231017	-23.82	81800	20240805	22.00	118700	-15.92	20240109	81800	22.00	20240805	130000	-23.23	20231106	81800	22.00	20240805	0.61	N	271560	500	197 억		11049417	N	N	105	N	00	N
76	20241018	131112	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99300	300	2	0.30	4473741600	44998	36.44	99400	100200	98900	128700	69300	99000	99420.90	27.95	0	1450	100200	99600	99200	98600	98200	99400	98400	198	29700	500	71280	100	1	39536132	39259	10.42	1.37	12	0.11	9527.00	72415.00	131000	20231017	-24.20	81800	20240805	21.39	118700	-16.34	20240109	81800	21.39	20240805	130000	-23.62	20231106	81800	21.39	20240805	0.61	N	271560	500	197 억		11049417	N	N	105	N	00	N
77	20241018	121125	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99400	400	2	0.40	3723218600	37454	30.33	99400	100200	98900	128700	69300	99000	99407.77	27.95	0	2738	100200	99600	99200	98600	98200	99400	98400	198	29700	500	71280	100	1	39536132	39299	10.43	1.37	12	0.09	9527.00	72415.00	131000	20231017	-24.12	81800	20240805	21.52	118700	-16.26	20240109	81800	21.52	20240805	130000	-23.54	20231106	81800	21.52	20240805	0.61	N	271560	500	197 억		11049417	N	N	105	N	00	N
78	20241018	111120	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99400	400	2	0.40	2572209900	25887	20.96	99400	100200	98900	128700	69300	99000	99363.00	27.95	0	1595	100200	99600	99200	98600	98200	99400	98400	198	29700	500	71280	100	1	39536132	39299	10.43	1.37	12	0.07	9527.00	72415.00	131000	20231017	-24.12	81800	20240805	21.52	118700	-16.26	20240109	81800	21.52	20240805	130000	-23.54	20231106	81800	21.52	20240805	0.61	N	271560	500	197 억		11049417	N	N	105	N	00	N
79	20241018	101107	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	100100	1100	2	1.11	1836562100	18492	14.97	99400	100200	98900	128700	69300	99000	99316.57	27.95	0	2663	100200	99600	99200	98600	98200	99400	98400	198	29700	500	71280	100	1	39536132	39576	10.51	1.38	12	0.05	9527.00	72415.00	131000	20231017	-23.59	81800	20240805	22.37	118700	-15.67	20240109	81800	22.37	20240805	130000	-23.00	20231106	81800	22.37	20240805	0.61	N	271560	500	197 억		11049417	N	N	105	N	00	N
80	20241018	091105	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99100	100	2	0.10	391004800	3945	3.19	99400	99400	98900	128700	69300	99000	99114.02	27.95	0	1057	100200	99600	99200	98600	98200	99400	98400	198	29700	500	71280	100	1	39536132	39180	10.40	1.37	12	0.01	9527.00	72415.00	131000	20231017	-24.35	81800	20240805	21.15	118700	-16.51	20240109	81800	21.15	20240805	130000	-23.77	20231106	81800	21.15	20240805	0.61	N	271560	500	197 억		11049417	N	N	105	N	00	N
81	20241017	161103	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	-900	5	-0.90	12179010700	122906	74.63	99700	99800	98800	129800	70000	99900	99092.09	27.91	0	-32231	100633	100266	99533	99166	98433	100450	99350	198	29900	500	71920	100	1	39536132	39141	10.39	1.37	12	0.31	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.56	N	271560	500	197 억		11033216	N	N	105	N	00	N
82	20241017	151106	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99300	-600	5	-0.60	10893155300	109924	66.75	99700	99800	98800	129800	70000	99900	99097.15	27.91	0	-28481	100633	100266	99533	99166	98433	100450	99350	198	29900	500	71920	100	1	39536132	39259	10.42	1.37	12	0.28	9527.00	72415.00	131000	20231017	-24.20	81800	20240805	21.39	118700	-16.34	20240109	81800	21.39	20240805	131000	-24.20	20231017	81800	21.39	20240805	0.56	N	271560	500	197 억		11033216	N	N	1048	N	00	N
83	20241017	141110	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99300	-600	5	-0.60	9436159400	95249	57.83	99700	99800	98800	129800	70000	99900	99068.33	27.91	0	-23223	100633	100266	99533	99166	98433	100450	99350	198	29900	500	71920	100	1	39536132	39259	10.42	1.37	12	0.24	9527.00	72415.00	131000	20231017	-24.20	81800	20240805	21.39	118700	-16.34	20240109	81800	21.39	20240805	131000	-24.20	20231017	81800	21.39	20240805	0.56	N	271560	500	197 억		11033216	N	N	1048	N	00	N
84	20241017	131104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	-900	5	-0.90	8027227300	81046	49.21	99700	99800	98800	129800	70000	99900	99045.32	27.91	0	-17816	100633	100266	99533	99166	98433	100450	99350	198	29900	500	71920	100	1	39536132	39141	10.39	1.37	12	0.20	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.56	N	271560	500	197 억		11033216	N	N	1048	N	00	N
85	20241017	121111	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	-900	5	-0.90	6337343200	63978	38.85	99700	99800	98800	129800	70000	99900	99055.04	27.91	0	-10787	100633	100266	99533	99166	98433	100450	99350	198	29900	500	71920	100	1	39536132	39141	10.39	1.37	12	0.16	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.56	N	271560	500	197 억		11033216	N	N	1048	N	00	N
86	20241017	111109	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	-900	5	-0.90	5540567900	55933	33.96	99700	99800	98800	129800	70000	99900	99057.23	27.91	0	-9524	100633	100266	99533	99166	98433	100450	99350	198	29900	500	71920	100	1	39536132	39141	10.39	1.37	12	0.14	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.56	N	271560	500	197 억		11033216	N	N	1048	N	00	N
87	20241017	101105	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99100	-800	5	-0.80	3810421300	38456	23.35	99700	99800	98800	129800	70000	99900	99085.22	27.91	0	-7677	100633	100266	99533	99166	98433	100450	99350	198	29900	500	71920	100	1	39536132	39180	10.40	1.37	12	0.10	9527.00	72415.00	131000	20231017	-24.35	81800	20240805	21.15	118700	-16.51	20240109	81800	21.15	20240805	131000	-24.35	20231017	81800	21.15	20240805	0.56	N	271560	500	197 억		11033216	N	N	1048	N	00	N
88	20241017	091058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99200	-700	5	-0.70	1187007200	11970	7.27	99700	99800	99000	129800	70000	99900	99165.18	27.91	0	-2722	100633	100266	99533	99166	98433	100450	99350	198	29900	500	71920	100	1	39536132	39220	10.41	1.37	12	0.03	9527.00	72415.00	131000	20231017	-24.27	81800	20240805	21.27	118700	-16.43	20240109	81800	21.27	20240805	131000	-24.27	20231017	81800	21.27	20240805	0.56	N	271560	500	197 억		11033216	N	N	1048	N	00	N
89	20241016	161053	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99900	0	3	0.00	16349208900	164583	92.23	99400	99900	98800	129800	70000	99900	99336.81	27.79	0	-18701	101966	100932	99566	98532	97166	101450	99050	198	29900	500	71920	100	1	39536132	39497	10.49	1.38	12	0.42	9527.00	72415.00	131000	20231017	-23.74	81800	20240805	22.13	118700	-15.84	20240109	81800	22.13	20240805	131000	-23.74	20231017	81800	22.13	20240805	0.59	N	271560	500	197 억		10986614	N	N	1048	N	00	N
90	20241016	151100	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99200	-700	5	-0.70	11648932600	117455	65.82	99400	99900	98800	129800	70000	99900	99177.80	27.79	0	-18981	101966	100932	99566	98532	97166	101450	99050	198	29900	500	71920	100	1	39536132	39220	10.41	1.37	12	0.30	9527.00	72415.00	131000	20231017	-24.27	81800	20240805	21.27	118700	-16.43	20240109	81800	21.27	20240805	131000	-24.27	20231017	81800	21.27	20240805	0.59	N	271560	500	197 억		10986614	N	N	70	N	00	N
91	20241016	141102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99200	-700	5	-0.70	8476932200	85458	47.89	99400	99900	98900	129800	70000	99900	99194.09	27.79	0	-19408	101966	100932	99566	98532	97166	101450	99050	198	29900	500	71920	100	1	39536132	39220	10.41	1.37	12	0.22	9527.00	72415.00	131000	20231017	-24.27	81800	20240805	21.27	118700	-16.43	20240109	81800	21.27	20240805	131000	-24.27	20231017	81800	21.27	20240805	0.59	N	271560	500	197 억		10986614	N	N	70	N	00	N
92	20241016	131056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99200	-700	5	-0.70	7129170700	71866	40.27	99400	99900	98900	129800	70000	99900	99200.83	27.79	0	-16755	101966	100932	99566	98532	97166	101450	99050	198	29900	500	71920	100	1	39536132	39220	10.41	1.37	12	0.18	9527.00	72415.00	131000	20231017	-24.27	81800	20240805	21.27	118700	-16.43	20240109	81800	21.27	20240805	131000	-24.27	20231017	81800	21.27	20240805	0.59	N	271560	500	197 억		10986614	N	N	70	N	00	N
93	20241016	121056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99200	-700	5	-0.70	5886542500	59335	33.25	99400	99900	98900	129800	70000	99900	99208.55	27.79	0	-13709	101966	100932	99566	98532	97166	101450	99050	198	29900	500	71920	100	1	39536132	39220	10.41	1.37	12	0.15	9527.00	72415.00	131000	20231017	-24.27	81800	20240805	21.27	118700	-16.43	20240109	81800	21.27	20240805	131000	-24.27	20231017	81800	21.27	20240805	0.59	N	271560	500	197 억		10986614	N	N	70	N	00	N
94	20241016	111054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99800	-100	5	-0.10	4921457900	49622	27.81	99400	99900	98900	129800	70000	99900	99178.88	27.79	0	-12671	101966	100932	99566	98532	97166	101450	99050	198	29900	500	71920	100	1	39536132	39457	10.48	1.38	12	0.13	9527.00	72415.00	131000	20231017	-23.82	81800	20240805	22.00	118700	-15.92	20240109	81800	22.00	20240805	131000	-23.82	20231017	81800	22.00	20240805	0.59	N	271560	500	197 억		10986614	N	N	70	N	00	N
95	20241016	101054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99300	-600	5	-0.60	3211734700	32410	18.16	99400	99800	98900	129800	70000	99900	99096.90	27.79	0	-5968	101966	100932	99566	98532	97166	101450	99050	198	29900	500	71920	100	1	39536132	39259	10.42	1.37	12	0.08	9527.00	72415.00	131000	20231017	-24.20	81800	20240805	21.39	118700	-16.34	20240109	81800	21.39	20240805	131000	-24.20	20231017	81800	21.39	20240805	0.59	N	271560	500	197 억		10986614	N	N	70	N	00	N
96	20241016	091057	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	-900	5	-0.90	790219400	7971	4.47	99400	99800	98900	129800	70000	99900	99136.32	27.79	0	-3140	101966	100932	99566	98532	97166	101450	99050	198	29900	500	71920	100	1	39536132	39141	10.39	1.37	12	0.02	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.59	N	271560	500	197 억		10986614	N	N	70	N	00	N
97	20241015	161049	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99900	100	2	0.10	17690089900	177775	126.30	99800	100600	98200	129700	69900	99800	99508.15	27.78	0	-41446	101800	100800	99200	98200	96600	101300	98700	198	29900	500	71850	100	1	39536132	39497	10.49	1.38	12	0.45	9527.00	72415.00	131000	20231017	-23.74	81800	20240805	22.13	118700	-15.84	20240109	81800	22.13	20240805	131000	-23.74	20231017	81800	22.13	20240805	0.60	N	271560	500	197 억		10985101	N	N	70	N	00	N
98	20241015	151058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	100200	400	2	0.40	16052427600	161405	114.67	99800	100600	98200	129700	69900	99800	99454.30	27.78	0	-41742	101800	100800	99200	98200	96600	101300	98700	198	29900	500	71850	100	1	39536132	39615	10.52	1.38	12	0.41	9527.00	72415.00	131000	20231017	-23.51	81800	20240805	22.49	118700	-15.59	20240109	81800	22.49	20240805	131000	-23.51	20231017	81800	22.49	20240805	0.60	N	271560	500	197 억		10985101	N	N	230	N	00	N
99	20241015	141058	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99900	100	2	0.10	12377865100	124764	88.64	99800	100200	98200	129700	69900	99800	99210.15	27.78	0	-34225	101800	100800	99200	98200	96600	101300	98700	198	29900	500	71850	100	1	39536132	39497	10.49	1.38	12	0.32	9527.00	72415.00	131000	20231017	-23.74	81800	20240805	22.13	118700	-15.84	20240109	81800	22.13	20240805	131000	-23.74	20231017	81800	22.13	20240805	0.60	N	271560	500	197 억		10985101	N	N	230	N	00	N
100	20241015	131055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99600	-200	5	-0.20	10233672700	103249	73.35	99800	99900	98200	129700	69900	99800	99116.33	27.78	0	-30930	101800	100800	99200	98200	96600	101300	98700	198	29900	500	71850	100	1	39536132	39378	10.45	1.38	12	0.26	9527.00	72415.00	131000	20231017	-23.97	81800	20240805	21.76	118700	-16.09	20240109	81800	21.76	20240805	131000	-23.97	20231017	81800	21.76	20240805	0.60	N	271560	500	197 억		10985101	N	N	230	N	00	N
101	20241015	121057	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99300	-500	5	-0.50	8777414000	88594	62.94	99800	99900	98200	129700	69900	99800	99074.46	27.78	0	-25681	101800	100800	99200	98200	96600	101300	98700	198	29900	500	71850	100	1	39536132	39259	10.42	1.37	12	0.22	9527.00	72415.00	131000	20231017	-24.20	81800	20240805	21.39	118700	-16.34	20240109	81800	21.39	20240805	131000	-24.20	20231017	81800	21.39	20240805	0.60	N	271560	500	197 억		10985101	N	N	230	N	00	N
102	20241015	111102	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99300	-500	5	-0.50	6757845000	68211	48.46	99800	99900	98200	129700	69900	99800	99072.49	27.78	0	-22866	101800	100800	99200	98200	96600	101300	98700	198	29900	500	71850	100	1	39536132	39259	10.42	1.37	12	0.17	9527.00	72415.00	131000	20231017	-24.20	81800	20240805	21.39	118700	-16.34	20240109	81800	21.39	20240805	131000	-24.20	20231017	81800	21.39	20240805	0.60	N	271560	500	197 억		10985101	N	N	230	N	00	N
103	20241015	101100	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99700	-100	5	-0.10	5256309700	53114	37.73	99800	99900	98200	129700	69900	99800	98962.54	27.78	0	-23081	101800	100800	99200	98200	96600	101300	98700	198	29900	500	71850	100	1	39536132	39418	10.46	1.38	12	0.13	9527.00	72415.00	131000	20231017	-23.89	81800	20240805	21.88	118700	-16.01	20240109	81800	21.88	20240805	131000	-23.89	20231017	81800	21.88	20240805	0.60	N	271560	500	197 억		10985101	N	N	230	N	00	N
104	20241015	091054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98600	-1200	5	-1.20	1081511400	10908	7.75	99800	99900	98500	129700	69900	99800	99147.50	27.78	0	-6543	101800	100800	99200	98200	96600	101300	98700	198	29900	500	71850	100	1	39536132	38983	10.35	1.36	12	0.03	9527.00	72415.00	131000	20231017	-24.73	81800	20240805	20.54	118700	-16.93	20240109	81800	20.54	20240805	131000	-24.73	20231017	81800	20.54	20240805	0.60	N	271560	500	197 억		10985101	N	N	230	N	00	N
105	20241014	161028	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99800	800	2	0.81	13867769600	140016	64.63	99100	100200	97600	128700	69300	99000	99042.43	27.78	0	-15852	104533	101766	100133	97366	95733	100950	96550	198	29700	500	71280	100	1	39536132	39457	10.48	1.38	12	0.35	9527.00	72415.00	131000	20231017	-23.82	81800	20240805	22.00	118700	-15.92	20240109	81800	22.00	20240805	131000	-23.82	20231017	81800	22.00	20240805	0.56	N	271560	500	197 억		10984592	N	N	230	N	00	N
106	20241014	151042	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	100100	1100	2	1.11	12956130800	130895	60.42	99100	100200	97600	128700	69300	99000	98981.09	27.78	0	-14308	104533	101766	100133	97366	95733	100950	96550	198	29700	500	71280	100	1	39536132	39576	10.51	1.38	12	0.33	9527.00	72415.00	131000	20231017	-23.59	81800	20240805	22.37	118700	-15.67	20240109	81800	22.37	20240805	131000	-23.59	20231017	81800	22.37	20240805	0.56	N	271560	500	197 억		10984592	N	N	3287	N	00	N
107	20241014	141041	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	0	3	0.00	8899647000	90220	41.64	99100	99700	97600	128700	69300	99000	98643.72	27.78	0	-6012	104533	101766	100133	97366	95733	100950	96550	198	29700	500	71280	100	1	39536132	39141	10.39	1.37	12	0.23	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.56	N	271560	500	197 억		10984592	N	N	3287	N	00	N
108	20241014	131039	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98800	-200	5	-0.20	7050649100	71513	33.01	99100	99700	97600	128700	69300	99000	98592.39	27.78	0	-6943	104533	101766	100133	97366	95733	100950	96550	198	29700	500	71280	100	1	39536132	39062	10.37	1.36	12	0.18	9527.00	72415.00	131000	20231017	-24.58	81800	20240805	20.78	118700	-16.76	20240109	81800	20.78	20240805	131000	-24.58	20231017	81800	20.78	20240805	0.56	N	271560	500	197 억		10984592	N	N	3287	N	00	N
109	20241014	121032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98900	-100	5	-0.10	5762256000	58462	26.98	99100	99700	97600	128700	69300	99000	98563.91	27.78	0	-5436	104533	101766	100133	97366	95733	100950	96550	198	29700	500	71280	100	1	39536132	39101	10.38	1.37	12	0.15	9527.00	72415.00	131000	20231017	-24.50	81800	20240805	20.90	118700	-16.68	20240109	81800	20.90	20240805	131000	-24.50	20231017	81800	20.90	20240805	0.56	N	271560	500	197 억		10984592	N	N	3287	N	00	N
110	20241014	111030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98500	-500	5	-0.51	4678106300	47473	21.91	99100	99700	97600	128700	69300	99000	98542.18	27.78	0	-4429	104533	101766	100133	97366	95733	100950	96550	198	29700	500	71280	100	1	39536132	38943	10.34	1.36	12	0.12	9527.00	72415.00	131000	20231017	-24.81	81800	20240805	20.42	118700	-17.02	20240109	81800	20.42	20240805	131000	-24.81	20231017	81800	20.42	20240805	0.56	N	271560	500	197 억		10984592	N	N	3287	N	00	N
111	20241014	101033	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98900	-100	5	-0.10	3627336400	36831	17.00	99100	99700	97600	128700	69300	99000	98485.56	27.78	0	-3532	104533	101766	100133	97366	95733	100950	96550	198	29700	500	71280	100	1	39536132	39101	10.38	1.37	12	0.09	9527.00	72415.00	131000	20231017	-24.50	81800	20240805	20.90	118700	-16.68	20240109	81800	20.90	20240805	131000	-24.50	20231017	81800	20.90	20240805	0.56	N	271560	500	197 억		10984592	N	N	3287	N	00	N
112	20241014	091035	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99500	500	2	0.51	982673200	9941	4.59	99100	99700	98500	128700	69300	99000	98850.10	27.78	0	-3768	104533	101766	100133	97366	95733	100950	96550	198	29700	500	71280	100	1	39536132	39338	10.44	1.37	12	0.03	9527.00	72415.00	131000	20231017	-24.05	81800	20240805	21.64	118700	-16.18	20240109	81800	21.64	20240805	131000	-24.05	20231017	81800	21.64	20240805	0.56	N	271560	500	197 억		10984592	N	N	3287	N	00	N
113	20241011	161016	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	-2000	5	-1.98	21592201100	216156	55.06	101600	102900	98500	131300	70700	101000	99893.24	27.85	0	-28826	104066	102532	99966	98432	95866	103300	99200	198	30300	500	72720	100	1	39536132	39141	10.39	1.37	12	0.55	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.62	N	271560	500	197 억		11012458	N	N	3287	N	00	N
114	20241011	151030	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99500	-1500	5	-1.49	20341146400	203549	51.84	101600	102900	98500	131300	70700	101000	99932.29	27.85	0	-28734	104066	102532	99966	98432	95866	103300	99200	198	30300	500	72720	100	1	39536132	39338	10.44	1.37	12	0.51	9527.00	72415.00	131000	20231017	-24.05	81800	20240805	21.64	118700	-16.18	20240109	81800	21.64	20240805	131000	-24.05	20231017	81800	21.64	20240805	0.62	N	271560	500	197 억		11012458	N	N	122	N	00	N
115	20241011	141032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99100	-1900	5	-1.88	17892847200	178846	45.55	101600	102900	98500	131300	70700	101000	100045.97	27.85	0	-22156	104066	102532	99966	98432	95866	103300	99200	198	30300	500	72720	100	1	39536132	39180	10.40	1.37	12	0.45	9527.00	72415.00	131000	20231017	-24.35	81800	20240805	21.15	118700	-16.51	20240109	81800	21.15	20240805	131000	-24.35	20231017	81800	21.15	20240805	0.62	N	271560	500	197 억		11012458	N	N	122	N	00	N
116	20241011	131033	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	-2000	5	-1.98	15701548500	156782	39.93	101600	102900	98500	131300	70700	101000	100148.78	27.85	0	-10025	104066	102532	99966	98432	95866	103300	99200	198	30300	500	72720	100	1	39536132	39141	10.39	1.37	12	0.40	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.62	N	271560	500	197 억		11012458	N	N	122	N	00	N
117	20241011	121025	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98700	-2300	5	-2.28	14105987300	140636	35.82	101600	102900	98600	131300	70700	101000	100301.27	27.85	0	-4125	104066	102532	99966	98432	95866	103300	99200	198	30300	500	72720	100	1	39536132	39022	10.36	1.36	12	0.36	9527.00	72415.00	131000	20231017	-24.66	81800	20240805	20.66	118700	-16.85	20240109	81800	20.66	20240805	131000	-24.66	20231017	81800	20.66	20240805	0.62	N	271560	500	197 억		11012458	N	N	122	N	00	N
118	20241011	111027	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99700	-1300	5	-1.29	10204959000	101259	25.79	101600	102900	99100	131300	70700	101000	100780.70	27.85	0	-13874	104066	102532	99966	98432	95866	103300	99200	198	30300	500	72720	100	1	39536132	39418	10.46	1.38	12	0.26	9527.00	72415.00	131000	20231017	-23.89	81800	20240805	21.88	118700	-16.01	20240109	81800	21.88	20240805	131000	-23.89	20231017	81800	21.88	20240805	0.62	N	271560	500	197 억		11012458	N	N	122	N	00	N
119	20241011	101036	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99700	-1300	5	-1.29	8010861300	79206	20.17	101600	102900	99600	131300	70700	101000	101139.62	27.85	0	-11910	104066	102532	99966	98432	95866	103300	99200	198	30300	500	72720	100	1	39536132	39418	10.46	1.38	12	0.20	9527.00	72415.00	131000	20231017	-23.89	81800	20240805	21.88	118700	-16.01	20240109	81800	21.88	20240805	131000	-23.89	20231017	81800	21.88	20240805	0.62	N	271560	500	197 억		11012458	N	N	122	N	00	N
120	20241011	091032	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	101400	400	2	0.40	3456465000	33845	8.62	101600	102900	101300	131300	70700	101000	102127.18	27.85	0	-7090	104066	102532	99966	98432	95866	103300	99200	198	30300	500	72720	100	1	39536132	40090	10.64	1.40	12	0.09	9527.00	72415.00	131000	20231017	-22.60	81800	20240805	23.96	118700	-14.57	20240109	81800	23.96	20240805	131000	-22.60	20231017	81800	23.96	20240805	0.62	N	271560	500	197 억		11012458	N	N	122	N	00	N
121	20241010	161054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	101000	3000	2	3.06	39036717500	391398	138.04	99000	101500	97400	127400	68600	98000	99736.00	27.77	0	-6414	101066	99532	98166	96632	95266	100300	97400	198	29400	500	70560	100	1	39536132	39931	10.60	1.39	12	0.99	9527.00	72415.00	131000	20231017	-22.90	81800	20240805	23.47	118700	-14.91	20240109	81800	23.47	20240805	131000	-22.90	20231017	81800	23.47	20240805	0.64	N	271560	500	197 억		10977883	N	N	122	N	00	N
122	20241010	151111	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	101300	3300	2	3.37	32962222700	331293	116.84	99000	101500	97400	127400	68600	98000	99497.04	27.77	0	-23750	101066	99532	98166	96632	95266	100300	97400	198	29400	500	70560	100	1	39536132	40050	10.63	1.40	12	0.84	9527.00	72415.00	131000	20231017	-22.67	81800	20240805	23.84	118700	-14.66	20240109	81800	23.84	20240805	131000	-22.67	20231017	81800	23.84	20240805	0.64	N	271560	500	197 억		10977883	N	N	307	N	00	N
123	20241010	141104	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99400	1400	2	1.43	16432532900	166873	58.85	99000	99700	97400	127400	68600	98000	98474.14	27.77	0	-22293	101066	99532	98166	96632	95266	100300	97400	198	29400	500	70560	100	1	39536132	39299	10.43	1.37	12	0.42	9527.00	72415.00	131000	20231017	-24.12	81800	20240805	21.52	118700	-16.26	20240109	81800	21.52	20240805	131000	-24.12	20231017	81800	21.52	20240805	0.64	N	271560	500	197 억		10977883	N	N	307	N	00	N
124	20241010	131100	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98500	500	2	0.51	13176821700	133976	47.25	99000	99700	97400	127400	68600	98000	98352.90	27.77	0	-22774	101066	99532	98166	96632	95266	100300	97400	198	29400	500	70560	100	1	39536132	38943	10.34	1.36	12	0.34	9527.00	72415.00	131000	20231017	-24.81	81800	20240805	20.42	118700	-17.02	20240109	81800	20.42	20240805	131000	-24.81	20231017	81800	20.42	20240805	0.64	N	271560	500	197 억		10977883	N	N	307	N	00	N
125	20241010	121101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98600	600	2	0.61	11851560500	120514	42.50	99000	99700	97400	127400	68600	98000	98342.63	27.77	0	-20913	101066	99532	98166	96632	95266	100300	97400	198	29400	500	70560	100	1	39536132	38983	10.35	1.36	12	0.30	9527.00	72415.00	131000	20231017	-24.73	81800	20240805	20.54	118700	-16.93	20240109	81800	20.54	20240805	131000	-24.73	20231017	81800	20.54	20240805	0.64	N	271560	500	197 억		10977883	N	N	307	N	00	N
126	20241010	111059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98900	900	2	0.92	10633704800	108166	38.15	99000	99700	97400	127400	68600	98000	98309.98	27.77	0	-19341	101066	99532	98166	96632	95266	100300	97400	198	29400	500	70560	100	1	39536132	39101	10.38	1.37	12	0.27	9527.00	72415.00	131000	20231017	-24.50	81800	20240805	20.90	118700	-16.68	20240109	81800	20.90	20240805	131000	-24.50	20231017	81800	20.90	20240805	0.64	N	271560	500	197 억		10977883	N	N	307	N	00	N
127	20241010	101059	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97400	-600	5	-0.61	7303913200	74245	26.19	99000	99700	97400	127400	68600	98000	98377.35	27.77	0	-10000	101066	99532	98166	96632	95266	100300	97400	198	29400	500	70560	100	1	39536132	38508	10.22	1.35	12	0.19	9527.00	72415.00	131000	20231017	-25.65	81800	20240805	19.07	118700	-17.94	20240109	81800	19.07	20240805	131000	-25.65	20231017	81800	19.07	20240805	0.64	N	271560	500	197 억		10977883	N	N	307	N	00	N
128	20241010	091103	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98500	500	2	0.51	2142990900	21693	7.65	99000	99700	98200	127400	68600	98000	98798.25	27.77	0	268	101066	99532	98166	96632	95266	100300	97400	198	29400	500	70560	100	1	39536132	38943	10.34	1.36	12	0.05	9527.00	72415.00	131000	20231017	-24.81	81800	20240805	20.42	118700	-17.02	20240109	81800	20.42	20240805	131000	-24.81	20231017	81800	20.42	20240805	0.64	N	271560	500	197 억		10977883	N	N	307	N	00	N
129	20241008	161051	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98000	800	2	0.82	27938535800	283183	198.65	97200	99700	96800	126300	68100	97200	98659.21	27.69	0	-61961	99066	98132	97066	96132	95066	98600	96600	198	29100	500	69980	100	1	39536132	38745	10.29	1.35	12	0.72	9527.00	72415.00	131000	20231017	-25.19	81800	20240805	19.80	118700	-17.44	20240109	81800	19.80	20240805	131000	-25.19	20231017	81800	19.80	20240805	0.63	N	271560	500	197 억		10948622	N	N	307	N	00	N
130	20241008	151101	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98600	1400	2	1.44	25127344300	254540	178.55	97200	99700	96800	126300	68100	97200	98716.68	27.69	0	-51215	99066	98132	97066	96132	95066	98600	96600	198	29100	500	69980	100	1	39536132	38983	10.35	1.36	12	0.64	9527.00	72415.00	131000	20231017	-24.73	81800	20240805	20.54	118700	-16.93	20240109	81800	20.54	20240805	131000	-24.73	20231017	81800	20.54	20240805	0.63	N	271560	500	197 억		10948622	N	N	229	N	00	N
131	20241008	141055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	1800	2	1.85	20096309500	203508	142.76	97200	99700	96800	126300	68100	97200	98749.48	27.69	0	-37462	99066	98132	97066	96132	95066	98600	96600	198	29100	500	69980	100	1	39536132	39141	10.39	1.37	12	0.51	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.63	N	271560	500	197 억		10948622	N	N	229	N	00	N
132	20241008	131054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98700	1500	2	1.54	16341616100	165417	116.04	97200	99700	96800	126300	68100	97200	98790.43	27.69	0	-28337	99066	98132	97066	96132	95066	98600	96600	198	29100	500	69980	100	1	39536132	39022	10.36	1.36	12	0.42	9527.00	72415.00	131000	20231017	-24.66	81800	20240805	20.66	118700	-16.85	20240109	81800	20.66	20240805	131000	-24.66	20231017	81800	20.66	20240805	0.63	N	271560	500	197 억		10948622	N	N	229	N	00	N
133	20241008	121055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99200	2000	2	2.06	14242569200	144228	101.17	97200	99700	96800	126300	68100	97200	98750.38	27.69	0	-20657	99066	98132	97066	96132	95066	98600	96600	198	29100	500	69980	100	1	39536132	39220	10.41	1.37	12	0.36	9527.00	72415.00	131000	20231017	-24.27	81800	20240805	21.27	118700	-16.43	20240109	81800	21.27	20240805	131000	-24.27	20231017	81800	21.27	20240805	0.63	N	271560	500	197 억		10948622	N	N	229	N	00	N
134	20241008	111054	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	99000	1800	2	1.85	11595175500	117512	82.43	97200	99700	96800	126300	68100	97200	98672.27	27.69	0	-15286	99066	98132	97066	96132	95066	98600	96600	198	29100	500	69980	100	1	39536132	39141	10.39	1.37	12	0.30	9527.00	72415.00	131000	20231017	-24.43	81800	20240805	21.03	118700	-16.60	20240109	81800	21.03	20240805	131000	-24.43	20231017	81800	21.03	20240805	0.63	N	271560	500	197 억		10948622	N	N	229	N	00	N
135	20241008	101055	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98700	1500	2	1.54	8411016200	85297	59.83	97200	99700	96800	126300	68100	97200	98608.58	27.69	0	-9445	99066	98132	97066	96132	95066	98600	96600	198	29100	500	69980	100	1	39536132	39022	10.36	1.36	12	0.22	9527.00	72415.00	131000	20231017	-24.66	81800	20240805	20.66	118700	-16.85	20240109	81800	20.66	20240805	131000	-24.66	20231017	81800	20.66	20240805	0.63	N	271560	500	197 억		10948622	N	N	229	N	00	N
136	20241008	091056	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	98900	1700	2	1.75	2282557000	23283	16.33	97200	98900	96800	126300	68100	97200	98035.35	27.69	0	-818	99066	98132	97066	96132	95066	98600	96600	198	29100	500	69980	100	1	39536132	39101	10.38	1.37	12	0.06	9527.00	72415.00	131000	20231017	-24.50	81800	20240805	20.90	118700	-16.68	20240109	81800	20.90	20240805	131000	-24.50	20231017	81800	20.90	20240805	0.63	N	271560	500	197 억		10948622	N	N	229	N	00	N
137	20241007	161109	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97200	500	2	0.52	13835754500	142285	89.30	97000	98000	96000	125700	67700	96700	97239.84	27.71	-2800	6728	98633	97666	96833	95866	95033	97600	95800	198	29000	500	69620	100	1	39536132	38429	10.20	1.34	12	0.36	9527.00	72415.00	131000	20231017	-25.80	81800	20240805	18.83	118700	-18.11	20240109	81800	18.83	20240805	131000	-25.80	20231017	81800	18.83	20240805	0.60	N	271560	500	197 억		10955737	N	N	229	N	00	N
138	20241007	151023	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97200	500	2	0.52	12591740200	129484	81.27	97000	98000	96000	125700	67700	96700	97245.53	27.71	-2800	1287	98633	97666	96833	95866	95033	97600	95800	198	29000	500	69620	100	1	39536132	38429	10.20	1.34	12	0.33	9527.00	72415.00	131000	20231017	-25.80	81800	20240805	18.83	118700	-18.11	20240109	81800	18.83	20240805	131000	-25.80	20231017	81800	18.83	20240805	0.60	N	271560	500	197 억		10955737	N	N	266	N	00	N
139	20241007	141046	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97000	300	2	0.31	10837937000	111410	69.92	97000	98000	96000	125700	67700	96700	97279.75	27.71	-2800	-1256	98633	97666	96833	95866	95033	97600	95800	198	29000	500	69620	100	1	39536132	38350	10.18	1.34	12	0.28	9527.00	72415.00	131000	20231017	-25.95	81800	20240805	18.58	118700	-18.28	20240109	81800	18.58	20240805	131000	-25.95	20231017	81800	18.58	20240805	0.60	N	271560	500	197 억		10955737	N	N	266	N	00	N
140	20241007	131018	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97400	700	2	0.72	9071849900	93256	58.53	97000	98000	96000	125700	67700	96700	97278.99	27.71	-2800	-5617	98633	97666	96833	95866	95033	97600	95800	198	29000	500	69620	100	1	39536132	38508	10.22	1.35	12	0.24	9527.00	72415.00	131000	20231017	-25.65	81800	20240805	19.07	118700	-17.94	20240109	81800	19.07	20240805	131000	-25.65	20231017	81800	19.07	20240805	0.60	N	271560	500	197 억		10955737	N	N	266	N	00	N
141	20241007	121047	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97900	1200	2	1.24	7710660500	79331	49.79	97000	98000	96000	125700	67700	96700	97196.06	27.71	-2800	-2906	98633	97666	96833	95866	95033	97600	95800	198	29000	500	69620	100	1	39536132	38706	10.28	1.35	12	0.20	9527.00	72415.00	131000	20231017	-25.27	81800	20240805	19.68	118700	-17.52	20240109	81800	19.68	20240805	131000	-25.27	20231017	81800	19.68	20240805	0.60	N	271560	500	197 억		10955737	N	N	266	N	00	N
142	20241007	111005	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97500	800	2	0.83	6581355900	67781	42.54	97000	97900	96000	125700	67700	96700	97097.36	27.71	-2800	-2105	98633	97666	96833	95866	95033	97600	95800	198	29000	500	69620	100	1	39536132	38548	10.23	1.35	12	0.17	9527.00	72415.00	131000	20231017	-25.57	81800	20240805	19.19	118700	-17.86	20240109	81800	19.19	20240805	131000	-25.57	20231017	81800	19.19	20240805	0.60	N	271560	500	197 억		10955737	N	N	266	N	00	N
143	20241007	100958	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97400	700	2	0.72	3952821300	40780	25.59	97000	97500	96000	125700	67700	96700	96930.39	27.71	-2800	-4295	98633	97666	96833	95866	95033	97600	95800	198	29000	500	69620	100	1	39536132	38508	10.22	1.35	12	0.10	9527.00	72415.00	131000	20231017	-25.65	81800	20240805	19.07	118700	-17.94	20240109	81800	19.07	20240805	131000	-25.65	20231017	81800	19.07	20240805	0.60	N	271560	500	197 억		10955737	N	N	266	N	00	N
144	20241007	091037	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96700	0	3	0.00	1151221500	11934	7.49	97000	97100	96000	125700	67700	96700	96465.69	27.71	-2800	-4449	98633	97666	96833	95866	95033	97600	95800	198	29000	500	69620	100	1	39536132	38231	10.15	1.34	12	0.03	9527.00	72415.00	131000	20231017	-26.18	81800	20240805	18.22	118700	-18.53	20240109	81800	18.22	20240805	131000	-26.18	20231017	81800	18.22	20240805	0.60	N	271560	500	197 억		10955737	N	N	266	N	00	N
145	20241004	160931	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96700	800	2	0.83	15298346300	158101	80.62	96700	97800	96000	124600	67200	95900	96763.40	27.74	0	-1143	98366	97132	96066	94832	93766	96600	94300	198	28700	500	69040	100	1	39536132	38231	10.15	1.34	12	0.40	9527.00	72415.00	131000	20231017	-26.18	81800	20240805	18.22	118700	-18.53	20240109	81800	18.22	20240805	131000	-26.18	20231017	81800	18.22	20240805	0.60	N	271560	500	197 억		10968968	N	N	266	N	00	N
146	20241004	150945	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96900	1000	2	1.04	13542696300	139959	71.37	96700	97800	96000	124600	67200	95900	96762.17	27.74	0	-4629	98366	97132	96066	94832	93766	96600	94300	198	28700	500	69040	100	1	39536132	38311	10.17	1.34	12	0.35	9527.00	72415.00	131000	20231017	-26.03	81800	20240805	18.46	118700	-18.37	20240109	81800	18.46	20240805	131000	-26.03	20231017	81800	18.46	20240805	0.60	N	271560	500	197 억		10968968	N	N	177	N	00	N
147	20241004	140928	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96700	800	2	0.83	11635697600	120245	61.32	96700	97800	96000	124600	67200	95900	96766.92	27.74	0	-2076	98366	97132	96066	94832	93766	96600	94300	198	28700	500	69040	100	1	39536132	38231	10.15	1.34	12	0.30	9527.00	72415.00	131000	20231017	-26.18	81800	20240805	18.22	118700	-18.53	20240109	81800	18.22	20240805	131000	-26.18	20231017	81800	18.22	20240805	0.60	N	271560	500	197 억		10968968	N	N	177	N	00	N
148	20241004	130943	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96700	800	2	0.83	9367068900	96769	49.35	96700	97800	96000	124600	67200	95900	96798.68	27.74	0	-3918	98366	97132	96066	94832	93766	96600	94300	198	28700	500	69040	100	1	39536132	38231	10.15	1.34	12	0.24	9527.00	72415.00	131000	20231017	-26.18	81800	20240805	18.22	118700	-18.53	20240109	81800	18.22	20240805	131000	-26.18	20231017	81800	18.22	20240805	0.60	N	271560	500	197 억		10968968	N	N	177	N	00	N
149	20241004	120941	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96900	1000	2	1.04	8285591800	85584	43.64	96700	97800	96000	124600	67200	95900	96812.89	27.74	0	-3130	98366	97132	96066	94832	93766	96600	94300	198	28700	500	69040	100	1	39536132	38311	10.17	1.34	12	0.22	9527.00	72415.00	131000	20231017	-26.03	81800	20240805	18.46	118700	-18.37	20240109	81800	18.46	20240805	131000	-26.03	20231017	81800	18.46	20240805	0.60	N	271560	500	197 억		10968968	N	N	177	N	00	N
150	20241004	110933	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96500	600	2	0.63	6497220300	67090	34.21	96700	97800	96000	124600	67200	95900	96844.01	27.74	0	1271	98366	97132	96066	94832	93766	96600	94300	198	28700	500	69040	100	1	39536132	38152	10.13	1.33	12	0.17	9527.00	72415.00	131000	20231017	-26.34	81800	20240805	17.97	118700	-18.70	20240109	81800	17.97	20240805	131000	-26.34	20231017	81800	17.97	20240805	0.60	N	271560	500	197 억		10968968	N	N	177	N	00	N
151	20241004	100936	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97100	1200	2	1.25	4402742600	45420	23.16	96700	97800	96000	124600	67200	95900	96935.08	27.74	0	3396	98366	97132	96066	94832	93766	96600	94300	198	28700	500	69040	100	1	39536132	38390	10.19	1.34	12	0.11	9527.00	72415.00	131000	20231017	-25.88	81800	20240805	18.70	118700	-18.20	20240109	81800	18.70	20240805	131000	-25.88	20231017	81800	18.70	20240805	0.60	N	271560	500	197 억		10968968	N	N	177	N	00	N
152	20241004	090939	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96500	600	2	0.63	1263069600	13056	6.66	96700	97600	96000	124600	67200	95900	96745.51	27.74	0	1426	98366	97132	96066	94832	93766	96600	94300	198	28700	500	69040	100	1	39536132	38152	10.13	1.33	12	0.03	9527.00	72415.00	131000	20231017	-26.34	81800	20240805	17.97	118700	-18.70	20240109	81800	17.97	20240805	131000	-26.34	20231017	81800	17.97	20240805	0.60	N	271560	500	197 억		10968968	N	N	177	N	00	N
153	20241002	160929	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	95900	-1600	5	-1.64	18812571700	195171	83.83	96400	97300	95000	126700	68300	97500	96390.71	27.81	0	-14618	101166	99332	98166	96332	95166	98750	95750	198	29200	500	70200	100	1	39536132	37915	10.07	1.32	12	0.49	9527.00	72415.00	131000	20231017	-26.79	81800	20240805	17.24	118700	-19.21	20240109	81800	17.24	20240805	131000	-26.79	20231017	81800	17.24	20240805	0.65	N	271560	500	197 억		10996028	N	N	177	N	00	N
154	20241002	150941	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96500	-1000	5	-1.03	17442787700	180910	77.71	96400	97300	95000	126700	68300	97500	96416.91	27.81	0	-16561	101166	99332	98166	96332	95166	98750	95750	198	29200	500	70200	100	1	39536132	38152	10.13	1.33	12	0.46	9527.00	72415.00	131000	20231017	-26.34	81800	20240805	17.97	118700	-18.70	20240109	81800	17.97	20240805	131000	-26.34	20231017	81800	17.97	20240805	0.65	N	271560	500	197 억		10996028	N	N	75	N	00	N
155	20241002	140942	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96800	-700	5	-0.72	14785487400	153366	65.87	96400	97300	95000	126700	68300	97500	96406.52	27.81	0	-13708	101166	99332	98166	96332	95166	98750	95750	198	29200	500	70200	100	1	39536132	38271	10.16	1.34	12	0.39	9527.00	72415.00	131000	20231017	-26.11	81800	20240805	18.34	118700	-18.45	20240109	81800	18.34	20240805	131000	-26.11	20231017	81800	18.34	20240805	0.65	N	271560	500	197 억		10996028	N	N	75	N	00	N
156	20241002	130933	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97100	-400	5	-0.41	12649526500	131266	56.38	96400	97300	95000	126700	68300	97500	96365.55	27.81	0	-9976	101166	99332	98166	96332	95166	98750	95750	198	29200	500	70200	100	1	39536132	38390	10.19	1.34	12	0.33	9527.00	72415.00	131000	20231017	-25.88	81800	20240805	18.70	118700	-18.20	20240109	81800	18.70	20240805	131000	-25.88	20231017	81800	18.70	20240805	0.65	N	271560	500	197 억		10996028	N	N	75	N	00	N
157	20241002	120932	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	97100	-400	5	-0.41	11153972100	115867	49.77	96400	97200	95000	126700	68300	97500	96265.25	27.81	0	-7248	101166	99332	98166	96332	95166	98750	95750	198	29200	500	70200	100	1	39536132	38390	10.19	1.34	12	0.29	9527.00	72415.00	131000	20231017	-25.88	81800	20240805	18.70	118700	-18.20	20240109	81800	18.70	20240805	131000	-25.88	20231017	81800	18.70	20240805	0.65	N	271560	500	197 억		10996028	N	N	75	N	00	N
158	20241002	110921	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96900	-600	5	-0.62	9012758900	93777	40.28	96400	97100	95000	126700	68300	97500	96108.34	27.81	0	-1063	101166	99332	98166	96332	95166	98750	95750	198	29200	500	70200	100	1	39536132	38311	10.17	1.34	12	0.24	9527.00	72415.00	131000	20231017	-26.03	81800	20240805	18.46	118700	-18.37	20240109	81800	18.46	20240805	131000	-26.03	20231017	81800	18.46	20240805	0.65	N	271560	500	197 억		10996028	N	N	75	N	00	N
159	20241002	100917	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	96700	-800	5	-0.82	6626333700	69048	29.66	96400	97100	95000	126700	68300	97500	95966.95	27.81	0	3090	101166	99332	98166	96332	95166	98750	95750	198	29200	500	70200	100	1	39536132	38231	10.15	1.34	12	0.17	9527.00	72415.00	131000	20231017	-26.18	81800	20240805	18.22	118700	-18.53	20240109	81800	18.22	20240805	131000	-26.18	20231017	81800	18.22	20240805	0.65	N	271560	500	197 억		10996028	N	N	75	N	00	N
160	20241002	090918	55	30.00	KOSPI200		음식료품	N	N	N	Y	40	Y	95700	-1800	5	-1.85	2297853500	23954	10.29	96400	96600	95200	126700	68300	97500	95927.43	27.81	0	-1184	101166	99332	98166	96332	95166	98750	95750	198	29200	500	70200	100	1	39536132	37836	10.05	1.32	12	0.06	9527.00	72415.00	131000	20231017	-26.95	81800	20240805	16.99	118700	-19.38	20240109	81800	16.99	20240805	131000	-26.95	20231017	81800	16.99	20240805	0.65	N	271560	500	197 억		10996028	N	N	75	N	00	N