KissMeData/280360/price/prices-20241101.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	20241129	161203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111700	-4500	5	-3.87	1147171300	10173	113.30	117300	117300	111600	151000	81400	116200	112768.58	14.00	0	-2278	119000	117600	115800	114400	112600	118300	115100	47	34800	500	85980	100	1	9434574	10538	14.94	0.51	12	0.11	7476.00	220199.00	208500	20240618	-46.43	103000	20241115	8.45	208500	-46.43	20240618	103000	8.45	20241115	208500	-46.43	20240618	103000	8.45	20241115	0.13	N	280360	500	47 억		1320387	N	N	45	N	00	N
3	20241129	151219	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111800	-4400	5	-3.79	1033890900	9159	102.00	117300	117300	111800	151000	81400	116200	112882.51	14.00	0	-2090	119000	117600	115800	114400	112600	118300	115100	47	34800	500	85980	100	1	9434574	10548	14.95	0.51	12	0.10	7476.00	220199.00	208500	20240618	-46.38	103000	20241115	8.54	208500	-46.38	20240618	103000	8.54	20241115	208500	-46.38	20240618	103000	8.54	20241115	0.13	N	280360	500	47 억		1320387	N	N	2	N	00	N
4	20241129	141221	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112200	-4000	5	-3.44	822712300	7275	81.02	117300	117300	111900	151000	81400	116200	113087.60	14.00	0	-1581	119000	117600	115800	114400	112600	118300	115100	47	34800	500	85980	100	1	9434574	10586	15.01	0.51	12	0.08	7476.00	220199.00	208500	20240618	-46.19	103000	20241115	8.93	208500	-46.19	20240618	103000	8.93	20241115	208500	-46.19	20240618	103000	8.93	20241115	0.13	N	280360	500	47 억		1320387	N	N	2	N	00	N
5	20241129	131216	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112800	-3400	5	-2.93	644818200	5693	63.40	117300	117300	111900	151000	81400	116200	113265.10	14.00	0	-1114	119000	117600	115800	114400	112600	118300	115100	47	34800	500	85980	100	1	9434574	10642	15.09	0.51	12	0.06	7476.00	220199.00	208500	20240618	-45.90	103000	20241115	9.51	208500	-45.90	20240618	103000	9.51	20241115	208500	-45.90	20240618	103000	9.51	20241115	0.13	N	280360	500	47 억		1320387	N	N	2	N	00	N
6	20241129	121219	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112100	-4100	5	-3.53	565372500	4989	55.56	117300	117300	111900	151000	81400	116200	113323.81	14.00	0	-1166	119000	117600	115800	114400	112600	118300	115100	47	34800	500	85980	100	1	9434574	10576	14.99	0.51	12	0.05	7476.00	220199.00	208500	20240618	-46.24	103000	20241115	8.83	208500	-46.24	20240618	103000	8.83	20241115	208500	-46.24	20240618	103000	8.83	20241115	0.13	N	280360	500	47 억		1320387	N	N	2	N	00	N
7	20241129	111221	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112500	-3700	5	-3.18	501884700	4424	49.27	117300	117300	111900	151000	81400	116200	113445.91	14.00	0	-1339	119000	117600	115800	114400	112600	118300	115100	47	34800	500	85980	100	1	9434574	10614	15.05	0.51	12	0.05	7476.00	220199.00	208500	20240618	-46.04	103000	20241115	9.22	208500	-46.04	20240618	103000	9.22	20241115	208500	-46.04	20240618	103000	9.22	20241115	0.13	N	280360	500	47 억		1320387	N	N	2	N	00	N
8	20241129	101212	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112800	-3400	5	-2.93	297445700	2607	29.03	117300	117300	112700	151000	81400	116200	114095.01	14.00	0	-811	119000	117600	115800	114400	112600	118300	115100	47	34800	500	85980	100	1	9434574	10642	15.09	0.51	12	0.03	7476.00	220199.00	208500	20240618	-45.90	103000	20241115	9.51	208500	-45.90	20240618	103000	9.51	20241115	208500	-45.90	20240618	103000	9.51	20241115	0.13	N	280360	500	47 억		1320387	N	N	2	N	00	N
9	20241129	091218	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114600	-1600	5	-1.38	68213800	590	6.57	117300	117300	114600	151000	81400	116200	115616.61	14.00	0	-302	119000	117600	115800	114400	112600	118300	115100	47	34800	500	85980	100	1	9434574	10812	15.33	0.52	12	0.01	7476.00	220199.00	208500	20240618	-45.04	103000	20241115	11.26	208500	-45.04	20240618	103000	11.26	20241115	208500	-45.04	20240618	103000	11.26	20241115	0.13	N	280360	500	47 억		1320387	N	N	2	N	00	N
10	20241128	161201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116200	2900	2	2.56	1037767500	8970	99.01	114400	117200	114000	147200	79400	113300	115692.52	13.99	0	102	117500	115400	113700	111600	109900	114550	110750	47	33900	500	83840	100	1	9434574	10963	15.54	0.53	12	0.10	7476.00	220199.00	208500	20240618	-44.27	103000	20241115	12.82	208500	-44.27	20240618	103000	12.82	20241115	208500	-44.27	20240618	103000	12.82	20241115	0.13	N	280360	500	47 억		1320294	N	N	2	N	00	N
11	20241128	151224	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115600	2300	2	2.03	954895200	8256	91.13	114400	117200	114000	147200	79400	113300	115660.76	13.99	0	206	117500	115400	113700	111600	109900	114550	110750	47	33900	500	83840	100	1	9434574	10906	15.46	0.52	12	0.09	7476.00	220199.00	208500	20240618	-44.56	103000	20241115	12.23	208500	-44.56	20240618	103000	12.23	20241115	208500	-44.56	20240618	103000	12.23	20241115	0.13	N	280360	500	47 억		1320294	N	N	0	N	00	N
12	20241128	141220	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115800	2500	2	2.21	857662400	7416	81.85	114400	117200	114000	147200	79400	113300	115650.27	13.99	0	446	117500	115400	113700	111600	109900	114550	110750	47	33900	500	83840	100	1	9434574	10925	15.49	0.53	12	0.08	7476.00	220199.00	208500	20240618	-44.46	103000	20241115	12.43	208500	-44.46	20240618	103000	12.43	20241115	208500	-44.46	20240618	103000	12.43	20241115	0.13	N	280360	500	47 억		1320294	N	N	0	N	00	N
13	20241128	131219	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115800	2500	2	2.21	739536600	6397	70.61	114400	117200	114000	147200	79400	113300	115606.78	13.99	0	717	117500	115400	113700	111600	109900	114550	110750	47	33900	500	83840	100	1	9434574	10925	15.49	0.53	12	0.07	7476.00	220199.00	208500	20240618	-44.46	103000	20241115	12.43	208500	-44.46	20240618	103000	12.43	20241115	208500	-44.46	20240618	103000	12.43	20241115	0.13	N	280360	500	47 억		1320294	N	N	0	N	00	N
14	20241128	121219	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114900	1600	2	1.41	663857800	5741	63.37	114400	117200	114000	147200	79400	113300	115634.52	13.99	0	792	117500	115400	113700	111600	109900	114550	110750	47	33900	500	83840	100	1	9434574	10840	15.37	0.52	12	0.06	7476.00	220199.00	208500	20240618	-44.89	103000	20241115	11.55	208500	-44.89	20240618	103000	11.55	20241115	208500	-44.89	20240618	103000	11.55	20241115	0.13	N	280360	500	47 억		1320294	N	N	0	N	00	N
15	20241128	111222	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115800	2500	2	2.21	554899300	4794	52.91	114400	117200	114000	147200	79400	113300	115748.71	13.99	0	793	117500	115400	113700	111600	109900	114550	110750	47	33900	500	83840	100	1	9434574	10925	15.49	0.53	12	0.05	7476.00	220199.00	208500	20240618	-44.46	103000	20241115	12.43	208500	-44.46	20240618	103000	12.43	20241115	208500	-44.46	20240618	103000	12.43	20241115	0.13	N	280360	500	47 억		1320294	N	N	0	N	00	N
16	20241128	101220	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115600	2300	2	2.03	415821700	3593	39.66	114400	117200	114000	147200	79400	113300	115731.06	13.99	0	939	117500	115400	113700	111600	109900	114550	110750	47	33900	500	83840	100	1	9434574	10906	15.46	0.52	12	0.04	7476.00	220199.00	208500	20240618	-44.56	103000	20241115	12.23	208500	-44.56	20240618	103000	12.23	20241115	208500	-44.56	20240618	103000	12.23	20241115	0.13	N	280360	500	47 억		1320294	N	N	0	N	00	N
17	20241128	091217	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114900	1600	2	1.41	68606400	600	6.62	114400	115000	114000	147200	79400	113300	114344.00	13.99	0	264	117500	115400	113700	111600	109900	114550	110750	47	33900	500	83840	100	1	9434574	10840	15.37	0.52	12	0.01	7476.00	220199.00	208500	20240618	-44.89	103000	20241115	11.55	208500	-44.89	20240618	103000	11.55	20241115	208500	-44.89	20240618	103000	11.55	20241115	0.13	N	280360	500	47 억		1320294	N	N	0	N	00	N
18	20241127	161147	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113300	-900	5	-0.79	1031454200	9058	52.52	114200	115800	112000	148400	80000	114200	113872.75	13.99	0	985	117933	116066	112733	110866	107533	117000	111800	47	34200	500	84500	100	1	9434574	10689	15.16	0.51	12	0.10	7476.00	220199.00	208500	20240618	-45.66	103000	20241115	10.00	208500	-45.66	20240618	103000	10.00	20241115	208500	-45.66	20240618	103000	10.00	20241115	0.13	N	280360	500	47 억		1319582	N	N	22	N	00	N
19	20241127	151211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113500	-700	5	-0.61	971119600	8526	49.44	114200	115800	112000	148400	80000	114200	113900.96	13.99	0	806	117933	116066	112733	110866	107533	117000	111800	47	34200	500	84500	100	1	9434574	10708	15.18	0.52	12	0.09	7476.00	220199.00	208500	20240618	-45.56	103000	20241115	10.19	208500	-45.56	20240618	103000	10.19	20241115	208500	-45.56	20240618	103000	10.19	20241115	0.13	N	280360	500	47 억		1319582	N	N	22	N	00	N
20	20241127	141206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113600	-600	5	-0.53	873776100	7666	44.45	114200	115800	112000	148400	80000	114200	113980.71	13.99	0	521	117933	116066	112733	110866	107533	117000	111800	47	34200	500	84500	100	1	9434574	10718	15.20	0.52	12	0.08	7476.00	220199.00	208500	20240618	-45.52	103000	20241115	10.29	208500	-45.52	20240618	103000	10.29	20241115	208500	-45.52	20240618	103000	10.29	20241115	0.13	N	280360	500	47 억		1319582	N	N	22	N	00	N
21	20241127	131200	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113300	-900	5	-0.79	722918900	6333	36.72	114200	115800	112000	148400	80000	114200	114151.10	13.99	0	209	117933	116066	112733	110866	107533	117000	111800	47	34200	500	84500	100	1	9434574	10689	15.16	0.51	12	0.07	7476.00	220199.00	208500	20240618	-45.66	103000	20241115	10.00	208500	-45.66	20240618	103000	10.00	20241115	208500	-45.66	20240618	103000	10.00	20241115	0.13	N	280360	500	47 억		1319582	N	N	22	N	00	N
22	20241127	121214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113400	-800	5	-0.70	589544400	5152	29.87	114200	115800	112000	148400	80000	114200	114430.20	13.99	0	-127	117933	116066	112733	110866	107533	117000	111800	47	34200	500	84500	100	1	9434574	10699	15.17	0.51	12	0.05	7476.00	220199.00	208500	20240618	-45.61	103000	20241115	10.10	208500	-45.61	20240618	103000	10.10	20241115	208500	-45.61	20240618	103000	10.10	20241115	0.13	N	280360	500	47 억		1319582	N	N	22	N	00	N
23	20241127	111209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114500	300	2	0.26	474079100	4132	23.96	114200	115800	112800	148400	80000	114200	114733.57	13.99	0	-272	117933	116066	112733	110866	107533	117000	111800	47	34200	500	84500	100	1	9434574	10803	15.32	0.52	12	0.04	7476.00	220199.00	208500	20240618	-45.08	103000	20241115	11.17	208500	-45.08	20240618	103000	11.17	20241115	208500	-45.08	20240618	103000	11.17	20241115	0.13	N	280360	500	47 억		1319582	N	N	22	N	00	N
24	20241127	101209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115100	900	2	0.79	265858600	2314	13.42	114200	115800	113700	148400	80000	114200	114891.36	13.99	0	-377	117933	116066	112733	110866	107533	117000	111800	47	34200	500	84500	100	1	9434574	10859	15.40	0.52	12	0.02	7476.00	220199.00	208500	20240618	-44.80	103000	20241115	11.75	208500	-44.80	20240618	103000	11.75	20241115	208500	-44.80	20240618	103000	11.75	20241115	0.13	N	280360	500	47 억		1319582	N	N	22	N	00	N
25	20241127	091208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115700	1500	2	1.31	59849400	522	3.03	114200	115700	113700	148400	80000	114200	114654.02	13.99	0	162	117933	116066	112733	110866	107533	117000	111800	47	34200	500	84500	100	1	9434574	10916	15.48	0.53	12	0.01	7476.00	220199.00	208500	20240618	-44.51	103000	20241115	12.33	208500	-44.51	20240618	103000	12.33	20241115	208500	-44.51	20240618	103000	12.33	20241115	0.13	N	280360	500	47 억		1319582	N	N	22	N	00	N
26	20241126	161149	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114200	3200	2	2.88	1928862600	17237	87.50	111000	114600	109400	144300	77700	111000	111902.45	13.96	0	1693	115600	113300	112100	109800	108600	112700	109200	47	33300	500	82140	100	1	9434574	10774	15.28	0.52	12	0.18	7476.00	220199.00	208500	20240618	-45.23	103000	20241115	10.87	208500	-45.23	20240618	103000	10.87	20241115	208500	-45.23	20240618	103000	10.87	20241115	0.11	N	280360	500	47 억		1317332	N	N	22	N	00	N
27	20241126	151202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114400	3400	2	3.06	1797681600	16090	81.68	111000	114600	109400	144300	77700	111000	111726.64	13.96	0	2070	115600	113300	112100	109800	108600	112700	109200	47	33300	500	82140	100	1	9434574	10793	15.30	0.52	12	0.17	7476.00	220199.00	208500	20240618	-45.13	103000	20241115	11.07	208500	-45.13	20240618	103000	11.07	20241115	208500	-45.13	20240618	103000	11.07	20241115	0.11	N	280360	500	47 억		1317332	N	N	7	N	00	N
28	20241126	141203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112900	1900	2	1.71	1269647000	11453	58.14	111000	113000	109400	144300	77700	111000	110857.16	13.96	0	2548	115600	113300	112100	109800	108600	112700	109200	47	33300	500	82140	100	1	9434574	10652	15.10	0.51	12	0.12	7476.00	220199.00	208500	20240618	-45.85	103000	20241115	9.61	208500	-45.85	20240618	103000	9.61	20241115	208500	-45.85	20240618	103000	9.61	20241115	0.11	N	280360	500	47 억		1317332	N	N	7	N	00	N
29	20241126	131157	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111900	900	2	0.81	1024111000	9265	47.03	111000	112000	109400	144300	77700	111000	110535.46	13.96	0	1808	115600	113300	112100	109800	108600	112700	109200	47	33300	500	82140	100	1	9434574	10557	14.97	0.51	12	0.10	7476.00	220199.00	208500	20240618	-46.33	103000	20241115	8.64	208500	-46.33	20240618	103000	8.64	20241115	208500	-46.33	20240618	103000	8.64	20241115	0.11	N	280360	500	47 억		1317332	N	N	7	N	00	N
30	20241126	121205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111700	700	2	0.63	913434800	8275	42.01	111000	112000	109400	144300	77700	111000	110384.87	13.96	0	1957	115600	113300	112100	109800	108600	112700	109200	47	33300	500	82140	100	1	9434574	10538	14.94	0.51	12	0.09	7476.00	220199.00	208500	20240618	-46.43	103000	20241115	8.45	208500	-46.43	20240618	103000	8.45	20241115	208500	-46.43	20240618	103000	8.45	20241115	0.11	N	280360	500	47 억		1317332	N	N	7	N	00	N
31	20241126	111208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111100	100	2	0.09	745751700	6769	34.36	111000	111200	109400	144300	77700	111000	110171.62	13.96	0	1583	115600	113300	112100	109800	108600	112700	109200	47	33300	500	82140	100	1	9434574	10482	14.86	0.50	12	0.07	7476.00	220199.00	208500	20240618	-46.71	103000	20241115	7.86	208500	-46.71	20240618	103000	7.86	20241115	208500	-46.71	20240618	103000	7.86	20241115	0.11	N	280360	500	47 억		1317332	N	N	7	N	00	N
32	20241126	101218	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	109700	-1300	5	-1.17	481153400	4379	22.23	111000	111000	109500	144300	77700	111000	109877.46	13.96	0	839	115600	113300	112100	109800	108600	112700	109200	47	33300	500	82140	100	1	9434574	10350	14.67	0.50	12	0.05	7476.00	220199.00	208500	20240618	-47.39	103000	20241115	6.50	208500	-47.39	20240618	103000	6.50	20241115	208500	-47.39	20240618	103000	6.50	20241115	0.11	N	280360	500	47 억		1317332	N	N	7	N	00	N
33	20241126	091206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	109700	-1300	5	-1.17	184857200	1679	8.52	111000	111000	109600	144300	77700	111000	110099.58	13.96	0	75	115600	113300	112100	109800	108600	112700	109200	47	33300	500	82140	100	1	9434574	10350	14.67	0.50	12	0.02	7476.00	220199.00	208500	20240618	-47.39	103000	20241115	6.50	208500	-47.39	20240618	103000	6.50	20241115	208500	-47.39	20240618	103000	6.50	20241115	0.11	N	280360	500	47 억		1317332	N	N	7	N	00	N
34	20241125	161135	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111000	-2600	5	-2.29	2200021200	19653	108.07	113600	114400	110900	147600	79600	113600	111944.24	13.97	0	-1539	118200	115900	114100	111800	110000	115000	110900	47	34000	500	84060	100	1	9434574	10472	14.85	0.50	12	0.21	7476.00	220199.00	208500	20240618	-46.76	103000	20241115	7.77	208500	-46.76	20240618	103000	7.77	20241115	208500	-46.76	20240618	103000	7.77	20241115	0.11	N	280360	500	47 억		1318362	N	N	7	N	00	N
35	20241125	151158	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111900	-1700	5	-1.50	1845098500	16458	90.50	113600	114400	110900	147600	79600	113600	112109.52	13.97	0	-486	118200	115900	114100	111800	110000	115000	110900	47	34000	500	84060	100	1	9434574	10557	14.97	0.51	12	0.17	7476.00	220199.00	208500	20240618	-46.33	103000	20241115	8.64	208500	-46.33	20240618	103000	8.64	20241115	208500	-46.33	20240618	103000	8.64	20241115	0.11	N	280360	500	47 억		1318362	N	N	5	N	00	N
36	20241125	141155	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112200	-1400	5	-1.23	1417294000	12638	69.50	113600	114400	110900	147600	79600	113600	112145.43	13.97	0	61	118200	115900	114100	111800	110000	115000	110900	47	34000	500	84060	100	1	9434574	10586	15.01	0.51	12	0.13	7476.00	220199.00	208500	20240618	-46.19	103000	20241115	8.93	208500	-46.19	20240618	103000	8.93	20241115	208500	-46.19	20240618	103000	8.93	20241115	0.11	N	280360	500	47 억		1318362	N	N	5	N	00	N
37	20241125	131147	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112200	-1400	5	-1.23	1260771400	11242	61.82	113600	114400	110900	147600	79600	113600	112148.32	13.97	0	322	118200	115900	114100	111800	110000	115000	110900	47	34000	500	84060	100	1	9434574	10586	15.01	0.51	12	0.12	7476.00	220199.00	208500	20240618	-46.19	103000	20241115	8.93	208500	-46.19	20240618	103000	8.93	20241115	208500	-46.19	20240618	103000	8.93	20241115	0.11	N	280360	500	47 억		1318362	N	N	5	N	00	N
38	20241125	121201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113000	-600	5	-0.53	924927900	8259	45.42	113600	114400	110900	147600	79600	113600	111990.30	13.97	0	578	118200	115900	114100	111800	110000	115000	110900	47	34000	500	84060	100	1	9434574	10661	15.12	0.51	12	0.09	7476.00	220199.00	208500	20240618	-45.80	103000	20241115	9.71	208500	-45.80	20240618	103000	9.71	20241115	208500	-45.80	20240618	103000	9.71	20241115	0.11	N	280360	500	47 억		1318362	N	N	5	N	00	N
39	20241125	111154	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112800	-800	5	-0.70	756986700	6769	37.22	113600	114400	110900	147600	79600	113600	111831.39	13.97	0	762	118200	115900	114100	111800	110000	115000	110900	47	34000	500	84060	100	1	9434574	10642	15.09	0.51	12	0.07	7476.00	220199.00	208500	20240618	-45.90	103000	20241115	9.51	208500	-45.90	20240618	103000	9.51	20241115	208500	-45.90	20240618	103000	9.51	20241115	0.11	N	280360	500	47 억		1318362	N	N	5	N	00	N
40	20241125	101138	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112000	-1600	5	-1.41	521238000	4667	25.66	113600	114400	110900	147600	79600	113600	111685.88	13.97	0	537	118200	115900	114100	111800	110000	115000	110900	47	34000	500	84060	100	1	9434574	10567	14.98	0.51	12	0.05	7476.00	220199.00	208500	20240618	-46.28	103000	20241115	8.74	208500	-46.28	20240618	103000	8.74	20241115	208500	-46.28	20240618	103000	8.74	20241115	0.11	N	280360	500	47 억		1318362	N	N	5	N	00	N
41	20241125	091141	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112200	-1400	5	-1.23	94793000	840	4.62	113600	114400	112100	147600	79600	113600	112848.81	13.97	0	269	118200	115900	114100	111800	110000	115000	110900	47	34000	500	84060	100	1	9434574	10586	15.01	0.51	12	0.01	7476.00	220199.00	208500	20240618	-46.19	103000	20241115	8.93	208500	-46.19	20240618	103000	8.93	20241115	208500	-46.19	20240618	103000	8.93	20241115	0.11	N	280360	500	47 억		1318362	N	N	5	N	00	N
42	20241122	161037	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113600	-1600	5	-1.39	2043589800	18052	135.27	116400	116400	112300	149700	80700	115200	113203.11	13.95	0	183	120200	117700	116300	113800	112400	117000	113100	47	34500	500	85240	100	1	9434574	10718	15.20	0.52	12	0.19	7476.00	220199.00	208500	20240618	-45.52	103000	20241115	10.29	208500	-45.52	20240618	103000	10.29	20241115	208500	-45.52	20240618	103000	10.29	20241115	0.12	N	280360	500	47 억		1316113	N	N	5	N	00	N
43	20241122	151051	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112800	-2400	5	-2.08	1961415800	17327	129.84	116400	116400	112300	149700	80700	115200	113199.97	13.95	0	150	120200	117700	116300	113800	112400	117000	113100	47	34500	500	85240	100	1	9434574	10642	15.09	0.51	12	0.18	7476.00	220199.00	208500	20240618	-45.90	103000	20241115	9.51	208500	-45.90	20240618	103000	9.51	20241115	208500	-45.90	20240618	103000	9.51	20241115	0.12	N	280360	500	47 억		1316113	N	N	30	N	00	N
44	20241122	141052	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113100	-2100	5	-1.82	1492760600	13165	98.65	116400	116400	112500	149700	80700	115200	113388.58	13.95	0	1175	120200	117700	116300	113800	112400	117000	113100	47	34500	500	85240	100	1	9434574	10671	15.13	0.51	12	0.14	7476.00	220199.00	208500	20240618	-45.76	103000	20241115	9.81	208500	-45.76	20240618	103000	9.81	20241115	208500	-45.76	20240618	103000	9.81	20241115	0.12	N	280360	500	47 억		1316113	N	N	30	N	00	N
45	20241122	131047	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113300	-1900	5	-1.65	1276865300	11257	84.35	116400	116400	112500	149700	80700	115200	113428.56	13.95	0	843	120200	117700	116300	113800	112400	117000	113100	47	34500	500	85240	100	1	9434574	10689	15.16	0.51	12	0.12	7476.00	220199.00	208500	20240618	-45.66	103000	20241115	10.00	208500	-45.66	20240618	103000	10.00	20241115	208500	-45.66	20240618	103000	10.00	20241115	0.12	N	280360	500	47 억		1316113	N	N	30	N	00	N
46	20241122	121054	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113700	-1500	5	-1.30	1141712600	10067	75.44	116400	116400	112500	149700	80700	115200	113411.40	13.95	0	881	120200	117700	116300	113800	112400	117000	113100	47	34500	500	85240	100	1	9434574	10727	15.21	0.52	12	0.11	7476.00	220199.00	208500	20240618	-45.47	103000	20241115	10.39	208500	-45.47	20240618	103000	10.39	20241115	208500	-45.47	20240618	103000	10.39	20241115	0.12	N	280360	500	47 억		1316113	N	N	30	N	00	N
47	20241122	111045	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113500	-1700	5	-1.48	966097700	8523	63.87	116400	116400	112500	149700	80700	115200	113351.84	13.95	0	468	120200	117700	116300	113800	112400	117000	113100	47	34500	500	85240	100	1	9434574	10708	15.18	0.52	12	0.09	7476.00	220199.00	208500	20240618	-45.56	103000	20241115	10.19	208500	-45.56	20240618	103000	10.19	20241115	208500	-45.56	20240618	103000	10.19	20241115	0.12	N	280360	500	47 억		1316113	N	N	30	N	00	N
48	20241122	101103	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113100	-2100	5	-1.82	607420100	5361	40.17	116400	116400	112500	149700	80700	115200	113303.51	13.95	0	41	120200	117700	116300	113800	112400	117000	113100	47	34500	500	85240	100	1	9434574	10671	15.13	0.51	12	0.06	7476.00	220199.00	208500	20240618	-45.76	103000	20241115	9.81	208500	-45.76	20240618	103000	9.81	20241115	208500	-45.76	20240618	103000	9.81	20241115	0.12	N	280360	500	47 억		1316113	N	N	30	N	00	N
49	20241122	091054	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114500	-700	5	-0.61	63945400	556	4.17	116400	116400	114400	149700	80700	115200	115009.71	13.95	0	-157	120200	117700	116300	113800	112400	117000	113100	47	34500	500	85240	100	1	9434574	10803	15.32	0.52	12	0.01	7476.00	220199.00	208500	20240618	-45.08	103000	20241115	11.17	208500	-45.08	20240618	103000	11.17	20241115	208500	-45.08	20240618	103000	11.17	20241115	0.12	N	280360	500	47 억		1316113	N	N	30	N	00	N
50	20241121	161044	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115200	-2000	5	-1.71	1544369100	13330	73.29	118800	118800	114900	152300	82100	117200	115856.70	13.97	0	-1569	122733	119966	116533	113766	110333	121350	115150	47	35100	500	86720	100	1	9434574	10869	15.41	0.52	12	0.14	7476.00	220199.00	208500	20240618	-44.75	103000	20241115	11.84	208500	-44.75	20240618	103000	11.84	20241115	208500	-44.75	20240618	103000	11.84	20241115	0.12	N	280360	500	47 억		1318271	N	N	30	N	00	N
51	20241121	151105	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115100	-2100	5	-1.79	1491393000	12870	70.76	118800	118800	114900	152300	82100	117200	115881.35	13.97	0	-1345	122733	119966	116533	113766	110333	121350	115150	47	35100	500	86720	100	1	9434574	10859	15.40	0.52	12	0.14	7476.00	220199.00	208500	20240618	-44.80	103000	20241115	11.75	208500	-44.80	20240618	103000	11.75	20241115	208500	-44.80	20240618	103000	11.75	20241115	0.12	N	280360	500	47 억		1318271	N	N	28	N	00	N
52	20241121	141102	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115500	-1700	5	-1.45	1406885800	12137	66.73	118800	118800	114900	152300	82100	117200	115917.10	13.97	0	-1210	122733	119966	116533	113766	110333	121350	115150	47	35100	500	86720	100	1	9434574	10897	15.45	0.52	12	0.13	7476.00	220199.00	208500	20240618	-44.60	103000	20241115	12.14	208500	-44.60	20240618	103000	12.14	20241115	208500	-44.60	20240618	103000	12.14	20241115	0.12	N	280360	500	47 억		1318271	N	N	28	N	00	N
53	20241121	131055	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115800	-1400	5	-1.19	1247949500	10763	59.18	118800	118800	114900	152300	82100	117200	115948.11	13.97	0	-1389	122733	119966	116533	113766	110333	121350	115150	47	35100	500	86720	100	1	9434574	10925	15.49	0.53	12	0.11	7476.00	220199.00	208500	20240618	-44.46	103000	20241115	12.43	208500	-44.46	20240618	103000	12.43	20241115	208500	-44.46	20240618	103000	12.43	20241115	0.12	N	280360	500	47 억		1318271	N	N	28	N	00	N
54	20241121	121055	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115600	-1600	5	-1.37	986425600	8494	46.70	118800	118800	114900	152300	82100	117200	116132.05	13.97	0	-1617	122733	119966	116533	113766	110333	121350	115150	47	35100	500	86720	100	1	9434574	10906	15.46	0.52	12	0.09	7476.00	220199.00	208500	20240618	-44.56	103000	20241115	12.23	208500	-44.56	20240618	103000	12.23	20241115	208500	-44.56	20240618	103000	12.23	20241115	0.12	N	280360	500	47 억		1318271	N	N	28	N	00	N
55	20241121	111100	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115600	-1600	5	-1.37	725140500	6230	34.26	118800	118800	115400	152300	82100	117200	116394.94	13.97	0	-1525	122733	119966	116533	113766	110333	121350	115150	47	35100	500	86720	100	1	9434574	10906	15.46	0.52	12	0.07	7476.00	220199.00	208500	20240618	-44.56	103000	20241115	12.23	208500	-44.56	20240618	103000	12.23	20241115	208500	-44.56	20240618	103000	12.23	20241115	0.12	N	280360	500	47 억		1318271	N	N	28	N	00	N
56	20241121	101058	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116900	-300	5	-0.26	452520000	3880	21.33	118800	118800	115500	152300	82100	117200	116628.87	13.97	0	-1314	122733	119966	116533	113766	110333	121350	115150	47	35100	500	86720	100	1	9434574	11029	15.64	0.53	12	0.04	7476.00	220199.00	208500	20240618	-43.93	103000	20241115	13.50	208500	-43.93	20240618	103000	13.50	20241115	208500	-43.93	20240618	103000	13.50	20241115	0.12	N	280360	500	47 억		1318271	N	N	28	N	00	N
57	20241121	091101	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117000	-200	5	-0.17	128600000	1103	6.06	118800	118800	115500	152300	82100	117200	116591.12	13.97	0	-378	122733	119966	116533	113766	110333	121350	115150	47	35100	500	86720	100	1	9434574	11038	15.65	0.53	12	0.01	7476.00	220199.00	208500	20240618	-43.88	103000	20241115	13.59	208500	-43.88	20240618	103000	13.59	20241115	208500	-43.88	20240618	103000	13.59	20241115	0.12	N	280360	500	47 억		1318271	N	N	28	N	00	N
58	20241120	161050	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	3300	2	2.90	2032947200	17273	49.28	113900	119300	113100	148000	79800	113900	117695.20	13.99	0	-1248	121166	117532	114866	111232	108566	119350	113050	47	34100	500	84280	100	1	9434574	11057	15.68	0.53	12	0.18	7476.00	220199.00	208500	20240618	-43.79	103000	20241115	13.79	208500	-43.79	20240618	103000	13.79	20241115	208500	-43.79	20240618	103000	13.79	20241115	0.12	N	280360	500	47 억		1319664	N	N	27	N	00	N
59	20241120	151104	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117000	3100	2	2.72	1997287700	16969	48.41	113900	119300	113100	148000	79800	113900	117702.15	13.99	0	-1317	121166	117532	114866	111232	108566	119350	113050	47	34100	500	84280	100	1	9434574	11038	15.65	0.53	12	0.18	7476.00	220199.00	208500	20240618	-43.88	103000	20241115	13.59	208500	-43.88	20240618	103000	13.59	20241115	208500	-43.88	20240618	103000	13.59	20241115	0.12	N	280360	500	47 억		1319664	N	N	30	N	00	N
60	20241120	141107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	4200	2	3.69	1777114400	15099	43.07	113900	119300	113100	148000	79800	113900	117697.49	13.99	0	-779	121166	117532	114866	111232	108566	119350	113050	47	34100	500	84280	100	1	9434574	11142	15.80	0.54	12	0.16	7476.00	220199.00	208500	20240618	-43.36	103000	20241115	14.66	208500	-43.36	20240618	103000	14.66	20241115	208500	-43.36	20240618	103000	14.66	20241115	0.12	N	280360	500	47 억		1319664	N	N	30	N	00	N
61	20241120	131108	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118700	4800	2	4.21	1560925700	13269	37.85	113900	119300	113100	148000	79800	113900	117637.03	13.99	0	64	121166	117532	114866	111232	108566	119350	113050	47	34100	500	84280	100	1	9434574	11199	15.88	0.54	12	0.14	7476.00	220199.00	208500	20240618	-43.07	103000	20241115	15.24	208500	-43.07	20240618	103000	15.24	20241115	208500	-43.07	20240618	103000	15.24	20241115	0.12	N	280360	500	47 억		1319664	N	N	30	N	00	N
62	20241120	121106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118700	4800	2	4.21	1367729100	11638	33.20	113900	119300	113100	148000	79800	113900	117522.69	13.99	0	473	121166	117532	114866	111232	108566	119350	113050	47	34100	500	84280	100	1	9434574	11199	15.88	0.54	12	0.12	7476.00	220199.00	208500	20240618	-43.07	103000	20241115	15.24	208500	-43.07	20240618	103000	15.24	20241115	208500	-43.07	20240618	103000	15.24	20241115	0.12	N	280360	500	47 억		1319664	N	N	30	N	00	N
63	20241120	111109	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118000	4100	2	3.60	1143242600	9745	27.80	113900	119300	113100	148000	79800	113900	117315.81	13.99	0	267	121166	117532	114866	111232	108566	119350	113050	47	34100	500	84280	100	1	9434574	11133	15.78	0.54	12	0.10	7476.00	220199.00	208500	20240618	-43.41	103000	20241115	14.56	208500	-43.41	20240618	103000	14.56	20241115	208500	-43.41	20240618	103000	14.56	20241115	0.12	N	280360	500	47 억		1319664	N	N	30	N	00	N
64	20241120	101107	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117900	4000	2	3.51	951373600	8116	23.15	113900	119300	113100	148000	79800	113900	117221.98	13.99	0	696	121166	117532	114866	111232	108566	119350	113050	47	34100	500	84280	100	1	9434574	11123	15.77	0.54	12	0.09	7476.00	220199.00	208500	20240618	-43.45	103000	20241115	14.47	208500	-43.45	20240618	103000	14.47	20241115	208500	-43.45	20240618	103000	14.47	20241115	0.12	N	280360	500	47 억		1319664	N	N	30	N	00	N
65	20241120	091106	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	114300	400	2	0.35	148007500	1298	3.70	113900	114900	113100	148000	79800	113900	114027.35	13.99	0	-444	121166	117532	114866	111232	108566	119350	113050	47	34100	500	84280	100	1	9434574	10784	15.29	0.52	12	0.01	7476.00	220199.00	208500	20240618	-45.18	103000	20241115	10.97	208500	-45.18	20240618	103000	10.97	20241115	208500	-45.18	20240618	103000	10.97	20241115	0.12	N	280360	500	47 억		1319664	N	N	30	N	00	N
66	20241119	161006	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113900	900	2	0.80	4044366900	34953	92.67	113600	118500	112200	146900	79100	113000	115713.03	14.05	0	-6670	118800	115900	110800	107900	102800	117350	109350	47	33900	500	83620	100	1	9434574	10746	15.24	0.52	12	0.37	7476.00	220199.00	208500	20240618	-45.37	103000	20241115	10.58	208500	-45.37	20240618	103000	10.58	20241115	208500	-45.37	20240618	103000	10.58	20241115	0.12	N	280360	500	47 억		1325730	N	N	30	N	00	N
67	20241119	151022	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113700	700	2	0.62	3973567400	34331	91.03	113600	118500	112200	146900	79100	113000	115742.84	14.05	0	-6665	118800	115900	110800	107900	102800	117350	109350	47	33900	500	83620	100	1	9434574	10727	15.21	0.52	12	0.36	7476.00	220199.00	208500	20240618	-45.47	103000	20241115	10.39	208500	-45.47	20240618	103000	10.39	20241115	208500	-45.47	20240618	103000	10.39	20241115	0.12	N	280360	500	47 억		1325730	N	N	26	N	00	N
68	20241119	141022	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113800	800	2	0.71	3678496600	31735	84.14	113600	118500	112200	146900	79100	113000	115912.92	14.05	0	-6989	118800	115900	110800	107900	102800	117350	109350	47	33900	500	83620	100	1	9434574	10737	15.22	0.52	12	0.34	7476.00	220199.00	208500	20240618	-45.42	103000	20241115	10.49	208500	-45.42	20240618	103000	10.49	20241115	208500	-45.42	20240618	103000	10.49	20241115	0.12	N	280360	500	47 억		1325730	N	N	26	N	00	N
69	20241119	131025	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115100	2100	2	1.86	3258846800	28061	74.40	113600	118500	112200	146900	79100	113000	116134.38	14.05	0	-8202	118800	115900	110800	107900	102800	117350	109350	47	33900	500	83620	100	1	9434574	10859	15.40	0.52	12	0.30	7476.00	220199.00	208500	20240618	-44.80	103000	20241115	11.75	208500	-44.80	20240618	103000	11.75	20241115	208500	-44.80	20240618	103000	11.75	20241115	0.12	N	280360	500	47 억		1325730	N	N	26	N	00	N
70	20241119	121012	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	115500	2500	2	2.21	2840700000	24455	64.84	113600	118500	112200	146900	79100	113000	116160.29	14.05	0	-7264	118800	115900	110800	107900	102800	117350	109350	47	33900	500	83620	100	1	9434574	10897	15.45	0.52	12	0.26	7476.00	220199.00	208500	20240618	-44.60	103000	20241115	12.14	208500	-44.60	20240618	103000	12.14	20241115	208500	-44.60	20240618	103000	12.14	20241115	0.12	N	280360	500	47 억		1325730	N	N	26	N	00	N
71	20241119	111024	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116100	3100	2	2.74	2298876500	19773	52.43	113600	118500	112200	146900	79100	113000	116263.41	14.05	0	-6612	118800	115900	110800	107900	102800	117350	109350	47	33900	500	83620	100	1	9434574	10954	15.53	0.53	12	0.21	7476.00	220199.00	208500	20240618	-44.32	103000	20241115	12.72	208500	-44.32	20240618	103000	12.72	20241115	208500	-44.32	20240618	103000	12.72	20241115	0.12	N	280360	500	47 억		1325730	N	N	26	N	00	N
72	20241119	101048	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	4200	2	3.72	1546751500	13353	35.40	113600	118500	112200	146900	79100	113000	115835.51	14.05	0	-3904	118800	115900	110800	107900	102800	117350	109350	47	33900	500	83620	100	1	9434574	11057	15.68	0.53	12	0.14	7476.00	220199.00	208500	20240618	-43.79	103000	20241115	13.79	208500	-43.79	20240618	103000	13.79	20241115	208500	-43.79	20240618	103000	13.79	20241115	0.12	N	280360	500	47 억		1325730	N	N	26	N	00	N
73	20241119	091044	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112800	-200	5	-0.18	320336100	2818	7.47	113600	115800	112200	146900	79100	113000	113674.98	14.05	0	-1283	118800	115900	110800	107900	102800	117350	109350	47	33900	500	83620	100	1	9434574	10642	15.09	0.51	12	0.03	7476.00	220199.00	208500	20240618	-45.90	103000	20241115	9.51	208500	-45.90	20240618	103000	9.51	20241115	208500	-45.90	20240618	103000	9.51	20241115	0.12	N	280360	500	47 억		1325730	N	N	26	N	00	N
74	20241118	161010	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	113000	6700	2	6.30	4183763500	37482	132.01	106300	113700	105700	138100	74500	106300	111622.33	14.02	0	2009	110500	108400	105700	103600	100900	109450	104650	47	31800	500	78660	100	1	9434574	10661	15.12	0.51	12	0.40	7476.00	220199.00	208500	20240618	-45.80	103000	20241115	9.71	208500	-45.80	20240618	103000	9.71	20241115	208500	-45.80	20240618	103000	9.71	20241115	0.12	N	280360	500	47 억		1322632	N	N	25	N	00	N
75	20241118	151023	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112300	6000	2	5.64	4036746900	36179	127.42	106300	113700	105700	138100	74500	106300	111580.43	14.02	0	2072	110500	108400	105700	103600	100900	109450	104650	47	31800	500	78660	100	1	9434574	10595	15.02	0.51	12	0.38	7476.00	220199.00	208500	20240618	-46.14	103000	20241115	9.03	208500	-46.14	20240618	103000	9.03	20241115	208500	-46.14	20240618	103000	9.03	20241115	0.12	N	280360	500	47 억		1322632	N	N	42	N	00	N
76	20241118	141025	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112700	6400	2	6.02	3231971300	29006	102.16	106300	113700	105700	138100	74500	106300	111428.30	14.02	0	2007	110500	108400	105700	103600	100900	109450	104650	47	31800	500	78660	100	1	9434574	10633	15.07	0.51	12	0.31	7476.00	220199.00	208500	20240618	-45.95	103000	20241115	9.42	208500	-45.95	20240618	103000	9.42	20241115	208500	-45.95	20240618	103000	9.42	20241115	0.12	N	280360	500	47 억		1322632	N	N	42	N	00	N
77	20241118	131019	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	110300	4000	2	3.76	2315483100	20851	73.43	106300	113700	105700	138100	74500	106300	111054.26	14.02	0	3356	110500	108400	105700	103600	100900	109450	104650	47	31800	500	78660	100	1	9434574	10406	14.75	0.50	12	0.22	7476.00	220199.00	208500	20240618	-47.10	103000	20241115	7.09	208500	-47.10	20240618	103000	7.09	20241115	208500	-47.10	20240618	103000	7.09	20241115	0.12	N	280360	500	47 억		1322632	N	N	42	N	00	N
78	20241118	121022	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111000	4700	2	4.42	1786964900	16079	56.63	106300	113700	105700	138100	74500	106300	111143.50	14.02	0	2419	110500	108400	105700	103600	100900	109450	104650	47	31800	500	78660	100	1	9434574	10472	14.85	0.50	12	0.17	7476.00	220199.00	208500	20240618	-46.76	103000	20241115	7.77	208500	-46.76	20240618	103000	7.77	20241115	208500	-46.76	20240618	103000	7.77	20241115	0.12	N	280360	500	47 억		1322632	N	N	42	N	00	N
79	20241118	111023	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	112100	5800	2	5.46	1350132400	12149	42.79	106300	113700	105700	138100	74500	106300	111140.32	14.02	0	1500	110500	108400	105700	103600	100900	109450	104650	47	31800	500	78660	100	1	9434574	10576	14.99	0.51	12	0.13	7476.00	220199.00	208500	20240618	-46.24	103000	20241115	8.83	208500	-46.24	20240618	103000	8.83	20241115	208500	-46.24	20240618	103000	8.83	20241115	0.12	N	280360	500	47 억		1322632	N	N	42	N	00	N
80	20241118	101012	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	111700	5400	2	5.08	721234100	6561	23.11	106300	111800	105700	138100	74500	106300	109940.23	14.02	0	744	110500	108400	105700	103600	100900	109450	104650	47	31800	500	78660	100	1	9434574	10538	14.94	0.51	12	0.07	7476.00	220199.00	208500	20240618	-46.43	103000	20241115	8.45	208500	-46.43	20240618	103000	8.45	20241115	208500	-46.43	20240618	103000	8.45	20241115	0.12	N	280360	500	47 억		1322632	N	N	42	N	00	N
81	20241118	091010	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	109300	3000	2	2.82	135582600	1263	4.45	106300	109300	105700	138100	74500	106300	107369.11	14.02	0	412	110500	108400	105700	103600	100900	109450	104650	47	31800	500	78660	100	1	9434574	10312	14.62	0.50	12	0.01	7476.00	220199.00	208500	20240618	-47.58	103000	20241115	6.12	208500	-47.58	20240618	103000	6.12	20241115	208500	-47.58	20240618	103000	6.12	20241115	0.12	N	280360	500	47 억		1322632	N	N	42	N	00	N
82	20241115	161046	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	106300	-1400	5	-1.30	2970434600	28342	87.02	106200	107800	103000	140000	75400	107700	104804.48	13.95	0	4700	109033	108366	107233	106566	105433	108700	106900	47	32300	500	79690	100	1	9434574	10029	14.22	0.48	12	0.30	7476.00	220199.00	208500	20240618	-49.02	103000	20241115	3.20	208500	-49.02	20240618	103000	3.20	20241115	208500	-49.02	20240618	103000	3.20	20241115	0.12	N	280360	500	47 억		1316242	N	N	42	N	00	N
83	20241115	151121	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	106500	-1200	5	-1.11	2915824900	27828	85.44	106200	107800	103000	140000	75400	107700	104778.78	13.95	0	4649	109033	108366	107233	106566	105433	108700	106900	47	32300	500	79690	100	1	9434574	10048	14.25	0.48	12	0.29	7476.00	220199.00	208500	20240618	-48.92	103000	20241115	3.40	208500	-48.92	20240618	103000	3.40	20241115	208500	-48.92	20240618	103000	3.40	20241115	0.12	N	280360	500	47 억		1316242	N	N	6	N	00	N
84	20241115	141108	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	106400	-1300	5	-1.21	2474365500	23671	72.68	106200	107800	103000	140000	75400	107700	104529.64	13.95	0	2796	109033	108366	107233	106566	105433	108700	106900	47	32300	500	79690	100	1	9434574	10038	14.23	0.48	12	0.25	7476.00	220199.00	208500	20240618	-48.97	103000	20241115	3.30	208500	-48.97	20240618	103000	3.30	20241115	208500	-48.97	20240618	103000	3.30	20241115	0.12	N	280360	500	47 억		1316242	N	N	6	N	00	N
85	20241115	131107	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	105300	-2400	5	-2.23	2059722900	19759	60.67	106200	107800	103000	140000	75400	107700	104239.81	13.95	0	2158	109033	108366	107233	106566	105433	108700	106900	47	32300	500	79690	100	1	9434574	9935	14.09	0.48	12	0.21	7476.00	220199.00	208500	20240618	-49.50	103000	20241115	2.23	208500	-49.50	20240618	103000	2.23	20241115	208500	-49.50	20240618	103000	2.23	20241115	0.12	N	280360	500	47 억		1316242	N	N	6	N	00	N
86	20241115	121108	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	104000	-3700	5	-3.44	1536906700	14754	45.30	106200	107800	103000	140000	75400	107700	104165.46	13.95	0	-1864	109033	108366	107233	106566	105433	108700	106900	47	32300	500	79690	100	1	9434574	9812	13.91	0.47	12	0.16	7476.00	220199.00	208500	20240618	-50.12	103000	20241115	0.97	208500	-50.12	20240618	103000	0.97	20241115	208500	-50.12	20240618	103000	0.97	20241115	0.12	N	280360	500	47 억		1316242	N	N	6	N	00	N
87	20241115	111042	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	104300	-3400	5	-3.16	1165286600	11184	34.34	106200	107800	103000	140000	75400	107700	104187.90	13.95	0	-3103	109033	108366	107233	106566	105433	108700	106900	47	32300	500	79690	100	1	9434574	9840	13.95	0.47	12	0.12	7476.00	220199.00	208500	20240618	-49.98	103000	20241115	1.26	208500	-49.98	20240618	103000	1.26	20241115	208500	-49.98	20240618	103000	1.26	20241115	0.12	N	280360	500	47 억		1316242	N	N	6	N	00	N
88	20241115	101041	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	103800	-3900	5	-3.62	741159000	7088	21.76	106200	107800	103800	140000	75400	107700	104559.12	13.95	0	-2908	109033	108366	107233	106566	105433	108700	106900	47	32300	500	79690	100	1	9434574	9793	13.88	0.47	12	0.08	7476.00	220199.00	208500	20240618	-50.22	103800	20241115	0.00	208500	-50.22	20240618	103800	0.00	20241115	208500	-50.22	20240618	103800	0.00	20241115	0.12	N	280360	500	47 억		1316242	N	N	6	N	00	N
89	20241115	090943	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	104700	-3000	5	-2.79	118705800	1125	3.45	106200	107800	104600	140000	75400	107700	105488.75	13.95	0	-312	109033	108366	107233	106566	105433	108700	106900	47	32300	500	79690	100	1	9434574	9878	14.00	0.48	12	0.01	7476.00	220199.00	208500	20240618	-49.78	104600	20241115	0.10	208500	-49.78	20240618	104600	0.10	20241115	208500	-49.78	20240618	104600	0.10	20241115	0.12	N	280360	500	47 억		1316242	N	N	6	N	00	N
90	20241114	161035	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	106500	-1800	5	-1.66	2851537500	26717	124.61	106500	107900	106100	140700	75900	108300	106729.03	13.84	0	1834	113966	111132	108666	105832	103366	109900	104600	47	32400	500	80140	100	1	9434574	10048	14.25	0.48	12	0.28	7476.00	220199.00	208500	20240618	-48.92	106100	20241114	0.38	208500	-48.92	20240618	106100	0.38	20241114	208500	-48.92	20240618	106100	0.38	20241114	0.13	N	280360	500	47 억		1305485	N	N	35	N	00	N
91	20241114	151042	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	106400	-1900	5	-1.75	2406087400	22532	105.09	106500	107900	106100	140700	75900	108300	106782.85	13.84	0	1422	113966	111132	108666	105832	103366	109900	104600	47	32400	500	80140	100	1	9434574	10038	14.23	0.48	12	0.24	7476.00	220199.00	208500	20240618	-48.97	106100	20241114	0.28	208500	-48.97	20240618	106100	0.28	20241114	208500	-48.97	20240618	106100	0.28	20241114	0.13	N	280360	500	47 억		1305485	N	N	35	N	00	N
92	20241114	141034	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	106600	-1700	5	-1.57	1704981000	15956	74.42	106500	107900	106100	140700	75900	108300	106851.81	13.84	0	-150	113966	111132	108666	105832	103366	109900	104600	47	32400	500	80140	100	1	9434574	10057	14.26	0.48	12	0.17	7476.00	220199.00	208500	20240618	-48.87	106100	20241114	0.47	208500	-48.87	20240618	106100	0.47	20241114	208500	-48.87	20240618	106100	0.47	20241114	0.13	N	280360	500	47 억		1305485	N	N	35	N	00	N
93	20241114	131035	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	107100	-1200	5	-1.11	1132653100	10602	49.45	106500	107900	106100	140700	75900	108300	106828.77	13.84	0	-600	113966	111132	108666	105832	103366	109900	104600	47	32400	500	80140	100	1	9434574	10104	14.33	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.63	106100	20241114	0.94	208500	-48.63	20240618	106100	0.94	20241114	208500	-48.63	20240618	106100	0.94	20241114	0.13	N	280360	500	47 억		1305485	N	N	35	N	00	N
94	20241114	121032	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	107300	-1000	5	-0.92	836296700	7836	36.55	106500	107900	106100	140700	75900	108300	106717.48	13.84	0	-756	113966	111132	108666	105832	103366	109900	104600	47	32400	500	80140	100	1	9434574	10123	14.35	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.54	106100	20241114	1.13	208500	-48.54	20240618	106100	1.13	20241114	208500	-48.54	20240618	106100	1.13	20241114	0.13	N	280360	500	47 억		1305485	N	N	35	N	00	N
95	20241114	111032	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	106400	-1900	5	-1.75	426685000	3992	18.62	106500	107900	106300	140700	75900	108300	106871.78	13.84	0	-140	113966	111132	108666	105832	103366	109900	104600	47	32400	500	80140	100	1	9434574	10038	14.23	0.48	12	0.04	7476.00	220199.00	208500	20240618	-48.97	106200	20241113	0.19	208500	-48.97	20240618	106200	0.19	20241113	208500	-48.97	20240618	106200	0.19	20241113	0.13	N	280360	500	47 억		1305485	N	N	35	N	00	N
96	20241114	101051	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	107500	-800	5	-0.74	56427900	528	2.46	106500	107900	106500	140700	75900	108300	106763.34	13.84	0	91	113966	111132	108666	105832	103366	109900	104600	47	32400	500	80140	100	1	9434574	10142	14.38	0.49	12	0.01	7476.00	220199.00	208500	20240618	-48.44	106200	20241113	1.22	208500	-48.44	20240618	106200	1.22	20241113	208500	-48.44	20240618	106200	1.22	20241113	0.13	N	280360	500	47 억		1305485	N	N	35	N	00	N
97	20241114	091027	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	108300	0	3	0.00	0	0	0.00	0	0	0	140700	75900	108300	0.00	13.84	0	0	113966	111132	108666	105832	103366	109900	104600	47	32400	500	80140	100	1	9434574	10218	14.49	0.49	12	0.00	7476.00	220199.00	208500	20240618	-48.06	106200	20241113	1.98	208500	-48.06	20240618	106200	1.98	20241113	208500	-48.06	20240618	106200	1.98	20241113	0.13	N	280360	500	47 억		1305485	N	N	35	N	00	N
98	20241112	160957	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	111500	-2900	5	-2.53	1820701300	16297	75.99	113900	113900	111000	148700	80100	114400	111720.05	13.74	0	-1295	118400	116400	114700	112700	111000	115550	111850	47	34300	500	84650	100	1	9434574	10520	14.91	0.51	12	0.17	7476.00	220199.00	208500	20240618	-46.52	111000	20241112	0.45	208500	-46.52	20240618	111000	0.45	20241112	208500	-46.52	20240618	111000	0.45	20241112	0.13	N	280360	500	47 억		1295868	N	N	71	N	00	N
99	20241112	151006	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	111500	-2900	5	-2.53	1737177600	15548	72.50	113900	113900	111000	148700	80100	114400	111729.80	13.74	0	-1040	118400	116400	114700	112700	111000	115550	111850	47	34300	500	84650	100	1	9434574	10520	14.91	0.51	12	0.16	7476.00	220199.00	208500	20240618	-46.52	111000	20241112	0.45	208500	-46.52	20240618	111000	0.45	20241112	208500	-46.52	20240618	111000	0.45	20241112	0.13	N	280360	500	47 억		1295868	N	N	6	N	00	N
100	20241112	141011	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	111400	-3000	5	-2.62	1530390800	13692	63.84	113900	113900	111000	148700	80100	114400	111772.43	13.74	0	-306	118400	116400	114700	112700	111000	115550	111850	47	34300	500	84650	100	1	9434574	10510	14.90	0.51	12	0.15	7476.00	220199.00	208500	20240618	-46.57	111000	20241112	0.36	208500	-46.57	20240618	111000	0.36	20241112	208500	-46.57	20240618	111000	0.36	20241112	0.13	N	280360	500	47 억		1295868	N	N	6	N	00	N
101	20241112	131014	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	111500	-2900	5	-2.53	1298472100	11608	54.13	113900	113900	111000	148700	80100	114400	111859.89	13.74	0	22	118400	116400	114700	112700	111000	115550	111850	47	34300	500	84650	100	1	9434574	10520	14.91	0.51	12	0.12	7476.00	220199.00	208500	20240618	-46.52	111000	20241112	0.45	208500	-46.52	20240618	111000	0.45	20241112	208500	-46.52	20240618	111000	0.45	20241112	0.13	N	280360	500	47 억		1295868	N	N	6	N	00	N
102	20241112	121007	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	111800	-2600	5	-2.27	1058336700	9455	44.09	113900	113900	111000	148700	80100	114400	111933.82	13.74	0	617	118400	116400	114700	112700	111000	115550	111850	47	34300	500	84650	100	1	9434574	10548	14.95	0.51	12	0.10	7476.00	220199.00	208500	20240618	-46.38	111000	20241112	0.72	208500	-46.38	20240618	111000	0.72	20241112	208500	-46.38	20240618	111000	0.72	20241112	0.13	N	280360	500	47 억		1295868	N	N	6	N	00	N
103	20241112	111002	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	111600	-2800	5	-2.45	638608900	5694	26.55	113900	113900	111000	148700	80100	114400	112154.31	13.74	0	-793	118400	116400	114700	112700	111000	115550	111850	47	34300	500	84650	100	1	9434574	10529	14.93	0.51	12	0.06	7476.00	220199.00	208500	20240618	-46.47	111000	20241112	0.54	208500	-46.47	20240618	111000	0.54	20241112	208500	-46.47	20240618	111000	0.54	20241112	0.13	N	280360	500	47 억		1295868	N	N	6	N	00	N
104	20241112	101002	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	111700	-2700	5	-2.36	343521300	3055	14.25	113900	113900	111000	148700	80100	114400	112444.96	13.74	0	-1045	118400	116400	114700	112700	111000	115550	111850	47	34300	500	84650	100	1	9434574	10538	14.94	0.51	12	0.03	7476.00	220199.00	208500	20240618	-46.43	111000	20241112	0.63	208500	-46.43	20240618	111000	0.63	20241112	208500	-46.43	20240618	111000	0.63	20241112	0.13	N	280360	500	47 억		1295868	N	N	6	N	00	N
105	20241112	091000	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	112800	-1600	5	-1.40	82035700	726	3.39	113900	113900	112400	148700	80100	114400	112994.90	13.74	0	-127	118400	116400	114700	112700	111000	115550	111850	47	34300	500	84650	100	1	9434574	10642	15.09	0.51	12	0.01	7476.00	220199.00	208500	20240618	-45.90	112400	20241112	0.36	208500	-45.90	20240618	112400	0.36	20241112	208500	-45.90	20240618	112400	0.36	20241112	0.13	N	280360	500	47 억		1295868	N	N	6	N	00	N
106	20241111	160954	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	114400	-1900	5	-1.63	2451726300	21444	147.95	116300	116700	113000	151100	81500	116300	114331.54	13.69	0	3155	120366	118332	117066	115032	113766	117700	114400	47	34800	500	86060	100	1	9434574	10793	15.30	0.52	12	0.23	7476.00	220199.00	208500	20240618	-45.13	113000	20241111	1.24	208500	-45.13	20240618	113000	1.24	20241111	208500	-45.13	20240618	113000	1.24	20241111	0.14	N	280360	500	47 억		1291128	N	N	6	N	00	N
107	20241111	151022	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	114000	-2300	5	-1.98	2366494700	20699	142.81	116300	116700	113000	151100	81500	116300	114328.94	13.69	0	2905	120366	118332	117066	115032	113766	117700	114400	47	34800	500	86060	100	1	9434574	10755	15.25	0.52	12	0.22	7476.00	220199.00	208500	20240618	-45.32	113000	20241111	0.88	208500	-45.32	20240618	113000	0.88	20241111	208500	-45.32	20240618	113000	0.88	20241111	0.14	N	280360	500	47 억		1291128	N	N	5	N	00	N
108	20241111	141009	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	113900	-2400	5	-2.06	1794886900	15683	108.20	116300	116700	113000	151100	81500	116300	114447.93	13.69	0	1366	120366	118332	117066	115032	113766	117700	114400	47	34800	500	86060	100	1	9434574	10746	15.24	0.52	12	0.17	7476.00	220199.00	208500	20240618	-45.37	113000	20241111	0.80	208500	-45.37	20240618	113000	0.80	20241111	208500	-45.37	20240618	113000	0.80	20241111	0.14	N	280360	500	47 억		1291128	N	N	5	N	00	N
109	20241111	131006	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	114300	-2000	5	-1.72	1428167900	12469	86.03	116300	116700	113000	151100	81500	116300	114537.48	13.69	0	684	120366	118332	117066	115032	113766	117700	114400	47	34800	500	86060	100	1	9434574	10784	15.29	0.52	12	0.13	7476.00	220199.00	208500	20240618	-45.18	113000	20241111	1.15	208500	-45.18	20240618	113000	1.15	20241111	208500	-45.18	20240618	113000	1.15	20241111	0.14	N	280360	500	47 억		1291128	N	N	5	N	00	N
110	20241111	121001	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	114400	-1900	5	-1.63	1156860100	10095	69.65	116300	116700	113000	151100	81500	116300	114597.34	13.69	0	-390	120366	118332	117066	115032	113766	117700	114400	47	34800	500	86060	100	1	9434574	10793	15.30	0.52	12	0.11	7476.00	220199.00	208500	20240618	-45.13	113000	20241111	1.24	208500	-45.13	20240618	113000	1.24	20241111	208500	-45.13	20240618	113000	1.24	20241111	0.14	N	280360	500	47 억		1291128	N	N	5	N	00	N
111	20241111	111000	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	113400	-2900	5	-2.49	781219000	6807	46.96	116300	116700	113000	151100	81500	116300	114767.00	13.69	0	-1367	120366	118332	117066	115032	113766	117700	114400	47	34800	500	86060	100	1	9434574	10699	15.17	0.51	12	0.07	7476.00	220199.00	208500	20240618	-45.61	113000	20241111	0.35	208500	-45.61	20240618	113000	0.35	20241111	208500	-45.61	20240618	113000	0.35	20241111	0.14	N	280360	500	47 억		1291128	N	N	5	N	00	N
112	20241111	100955	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	114500	-1800	5	-1.55	503638300	4371	30.16	116300	116700	114500	151100	81500	116300	115222.67	13.69	0	-1306	120366	118332	117066	115032	113766	117700	114400	47	34800	500	86060	100	1	9434574	10803	15.32	0.52	12	0.05	7476.00	220199.00	208500	20240618	-45.08	114500	20241111	0.00	208500	-45.08	20240618	114500	0.00	20241111	208500	-45.08	20240618	114500	0.00	20241111	0.14	N	280360	500	47 억		1291128	N	N	5	N	00	N
113	20241111	090951	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	115800	-500	5	-0.43	61737600	532	3.67	116300	116700	115000	151100	81500	116300	116048.12	13.69	0	-221	120366	118332	117066	115032	113766	117700	114400	47	34800	500	86060	100	1	9434574	10925	15.49	0.53	12	0.01	7476.00	220199.00	208500	20240618	-44.46	115000	20241111	0.70	208500	-44.46	20240618	115000	0.70	20241111	208500	-44.46	20240618	115000	0.70	20241111	0.14	N	280360	500	47 억		1291128	N	N	5	N	00	N
114	20241108	160947	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116300	-1700	5	-1.44	1689070200	14433	198.28	119100	119100	115800	153400	82600	118000	117030.17	13.70	0	-1472	120333	119166	117833	116666	115333	119750	117250	47	35400	500	87320	100	1	9434574	10972	15.56	0.53	12	0.15	7476.00	220199.00	208500	20240618	-44.22	114000	20231101	2.02	208500	-44.22	20240618	115300	0.87	20240321	208500	-44.22	20240618	115300	0.87	20240321	0.14	N	280360	500	47 억		1292740	N	N	5	N	00	N
115	20241108	150955	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116000	-2000	5	-1.69	1540977500	13156	180.74	119100	119100	115900	153400	82600	118000	117131.16	13.70	0	-1545	120333	119166	117833	116666	115333	119750	117250	47	35400	500	87320	100	1	9434574	10944	15.52	0.53	12	0.14	7476.00	220199.00	208500	20240618	-44.36	114000	20231101	1.75	208500	-44.36	20240618	115300	0.61	20240321	208500	-44.36	20240618	115300	0.61	20240321	0.14	N	280360	500	47 억		1292740	N	N	16	N	00	N
116	20241108	140953	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116700	-1300	5	-1.10	978774500	8319	114.29	119100	119100	116600	153400	82600	118000	117655.31	13.70	0	-644	120333	119166	117833	116666	115333	119750	117250	47	35400	500	87320	100	1	9434574	11010	15.61	0.53	12	0.09	7476.00	220199.00	208500	20240618	-44.03	114000	20231101	2.37	208500	-44.03	20240618	115300	1.21	20240321	208500	-44.03	20240618	115300	1.21	20240321	0.14	N	280360	500	47 억		1292740	N	N	16	N	00	N
117	20241108	130955	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117500	-500	5	-0.42	610395800	5179	71.15	119100	119100	117300	153400	82600	118000	117859.78	13.70	0	-126	120333	119166	117833	116666	115333	119750	117250	47	35400	500	87320	100	1	9434574	11086	15.72	0.53	12	0.05	7476.00	220199.00	208500	20240618	-43.65	114000	20231101	3.07	208500	-43.65	20240618	115300	1.91	20240321	208500	-43.65	20240618	115300	1.91	20240321	0.14	N	280360	500	47 억		1292740	N	N	16	N	00	N
118	20241108	120954	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117500	-500	5	-0.42	516838600	4384	60.23	119100	119100	117300	153400	82600	118000	117892.02	13.70	0	-285	120333	119166	117833	116666	115333	119750	117250	47	35400	500	87320	100	1	9434574	11086	15.72	0.53	12	0.05	7476.00	220199.00	208500	20240618	-43.65	114000	20231101	3.07	208500	-43.65	20240618	115300	1.91	20240321	208500	-43.65	20240618	115300	1.91	20240321	0.14	N	280360	500	47 억		1292740	N	N	16	N	00	N
119	20241108	110953	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117500	-500	5	-0.42	342629200	2902	39.87	119100	119100	117300	153400	82600	118000	118066.57	13.70	0	-702	120333	119166	117833	116666	115333	119750	117250	47	35400	500	87320	100	1	9434574	11086	15.72	0.53	12	0.03	7476.00	220199.00	208500	20240618	-43.65	114000	20231101	3.07	208500	-43.65	20240618	115300	1.91	20240321	208500	-43.65	20240618	115300	1.91	20240321	0.14	N	280360	500	47 억		1292740	N	N	16	N	00	N
120	20241108	101002	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117800	-200	5	-0.17	208564400	1762	24.21	119100	119100	117600	153400	82600	118000	118367.99	13.70	0	-483	120333	119166	117833	116666	115333	119750	117250	47	35400	500	87320	100	1	9434574	11114	15.76	0.53	12	0.02	7476.00	220199.00	208500	20240618	-43.50	114000	20231101	3.33	208500	-43.50	20240618	115300	2.17	20240321	208500	-43.50	20240618	115300	2.17	20240321	0.14	N	280360	500	47 억		1292740	N	N	16	N	00	N
121	20241108	090948	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118900	900	2	0.76	26149700	220	3.02	119100	119100	118100	153400	82600	118000	118862.27	13.70	0	39	120333	119166	117833	116666	115333	119750	117250	47	35400	500	87320	100	1	9434574	11218	15.90	0.54	12	0.00	7476.00	220199.00	208500	20240618	-42.97	114000	20231101	4.30	208500	-42.97	20240618	115300	3.12	20240321	208500	-42.97	20240618	115300	3.12	20240321	0.14	N	280360	500	47 억		1292740	N	N	16	N	00	N
122	20241107	160946	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118000	-100	5	-0.08	855891100	7274	48.35	117500	119000	116500	153500	82700	118100	117663.88	13.68	0	1484	120166	119132	118266	117232	116366	118700	116800	47	35400	500	87390	100	1	9434574	11133	15.78	0.54	12	0.08	7476.00	220199.00	208500	20240618	-43.41	112800	20231031	4.61	208500	-43.41	20240618	115300	2.34	20240321	208500	-43.41	20240618	115300	2.34	20240321	0.12	N	280360	500	47 억		1291091	N	N	16	N	00	N
123	20241107	150952	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	0	3	0.00	801599100	6814	45.29	117500	119000	116500	153500	82700	118100	117640.02	13.68	0	1226	120166	119132	118266	117232	116366	118700	116800	47	35400	500	87390	100	1	9434574	11142	15.80	0.54	12	0.07	7476.00	220199.00	208500	20240618	-43.36	112800	20231031	4.70	208500	-43.36	20240618	115300	2.43	20240321	208500	-43.36	20240618	115300	2.43	20240321	0.12	N	280360	500	47 억		1291091	N	N	40	N	00	N
124	20241107	140955	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117900	-200	5	-0.17	673498300	5729	38.08	117500	119000	116500	153500	82700	118100	117559.49	13.68	0	1049	120166	119132	118266	117232	116366	118700	116800	47	35400	500	87390	100	1	9434574	11123	15.77	0.54	12	0.06	7476.00	220199.00	208500	20240618	-43.45	112800	20231031	4.52	208500	-43.45	20240618	115300	2.25	20240321	208500	-43.45	20240618	115300	2.25	20240321	0.12	N	280360	500	47 억		1291091	N	N	40	N	00	N
125	20241107	130955	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117900	-200	5	-0.17	598828000	5096	33.87	117500	119000	116500	153500	82700	118100	117509.42	13.68	0	791	120166	119132	118266	117232	116366	118700	116800	47	35400	500	87390	100	1	9434574	11123	15.77	0.54	12	0.05	7476.00	220199.00	208500	20240618	-43.45	112800	20231031	4.52	208500	-43.45	20240618	115300	2.25	20240321	208500	-43.45	20240618	115300	2.25	20240321	0.12	N	280360	500	47 억		1291091	N	N	40	N	00	N
126	20241107	120951	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	100	2	0.08	493935600	4207	27.96	117500	119000	116500	153500	82700	118100	117408.03	13.68	0	425	120166	119132	118266	117232	116366	118700	116800	47	35400	500	87390	100	1	9434574	11152	15.81	0.54	12	0.04	7476.00	220199.00	208500	20240618	-43.31	112800	20231031	4.79	208500	-43.31	20240618	115300	2.52	20240321	208500	-43.31	20240618	115300	2.52	20240321	0.12	N	280360	500	47 억		1291091	N	N	40	N	00	N
127	20241107	110947	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	-900	5	-0.76	378775200	3228	21.45	117500	119000	116500	153500	82700	118100	117340.52	13.68	0	3	120166	119132	118266	117232	116366	118700	116800	47	35400	500	87390	100	1	9434574	11057	15.68	0.53	12	0.03	7476.00	220199.00	208500	20240618	-43.79	112800	20231031	3.90	208500	-43.79	20240618	115300	1.65	20240321	208500	-43.79	20240618	115300	1.65	20240321	0.12	N	280360	500	47 억		1291091	N	N	40	N	00	N
128	20241107	100948	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117300	-800	5	-0.68	299095400	2549	16.94	117500	119000	116500	153500	82700	118100	117338.33	13.68	0	-251	120166	119132	118266	117232	116366	118700	116800	47	35400	500	87390	100	1	9434574	11067	15.69	0.53	12	0.03	7476.00	220199.00	208500	20240618	-43.74	112800	20231031	3.99	208500	-43.74	20240618	115300	1.73	20240321	208500	-43.74	20240618	115300	1.73	20240321	0.12	N	280360	500	47 억		1291091	N	N	40	N	00	N
129	20241107	090949	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	200	2	0.17	47399400	402	2.67	117500	119000	117500	153500	82700	118100	117908.96	13.68	0	17	120166	119132	118266	117232	116366	118700	116800	47	35400	500	87390	100	1	9434574	11161	15.82	0.54	12	0.00	7476.00	220199.00	208500	20240618	-43.26	112800	20231031	4.88	208500	-43.26	20240618	115300	2.60	20240321	208500	-43.26	20240618	115300	2.60	20240321	0.12	N	280360	500	47 억		1291091	N	N	40	N	00	N
130	20241106	160957	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	0	3	0.00	1774245100	14994	97.33	118500	119300	117400	153500	82700	118100	118330.75	13.68	0	-2440	121833	119966	118633	116766	115433	119300	116100	47	35400	500	87390	100	1	9434574	11142	15.80	0.54	12	0.16	7476.00	220199.00	208500	20240618	-43.36	112500	20231030	4.98	208500	-43.36	20240618	115300	2.43	20240321	208500	-43.36	20240618	115300	2.43	20240321	0.11	N	280360	500	47 억		1290868	N	N	40	N	00	N
131	20241106	151026	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	200	2	0.17	1698745900	14355	93.18	118500	119300	117400	153500	82700	118100	118338.27	13.68	0	-2428	121833	119966	118633	116766	115433	119300	116100	47	35400	500	87390	100	1	9434574	11161	15.82	0.54	12	0.15	7476.00	220199.00	208500	20240618	-43.26	112500	20231030	5.16	208500	-43.26	20240618	115300	2.60	20240321	208500	-43.26	20240618	115300	2.60	20240321	0.11	N	280360	500	47 억		1290868	N	N	12	N	00	N
132	20241106	141016	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	200	2	0.17	1274056800	10759	69.84	118500	119300	117400	153500	82700	118100	118417.77	13.68	0	-1227	121833	119966	118633	116766	115433	119300	116100	47	35400	500	87390	100	1	9434574	11161	15.82	0.54	12	0.11	7476.00	220199.00	208500	20240618	-43.26	112500	20231030	5.16	208500	-43.26	20240618	115300	2.60	20240321	208500	-43.26	20240618	115300	2.60	20240321	0.11	N	280360	500	47 억		1290868	N	N	12	N	00	N
133	20241106	131026	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118400	300	2	0.25	1075628100	9083	58.96	118500	119300	117400	153500	82700	118100	118422.12	13.68	0	-763	121833	119966	118633	116766	115433	119300	116100	47	35400	500	87390	100	1	9434574	11171	15.84	0.54	12	0.10	7476.00	220199.00	208500	20240618	-43.21	112500	20231030	5.24	208500	-43.21	20240618	115300	2.69	20240321	208500	-43.21	20240618	115300	2.69	20240321	0.11	N	280360	500	47 억		1290868	N	N	12	N	00	N
134	20241106	120954	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118900	800	2	0.68	818470200	6911	44.86	118500	119300	117400	153500	82700	118100	118430.07	13.68	0	-180	121833	119966	118633	116766	115433	119300	116100	47	35400	500	87390	100	1	9434574	11218	15.90	0.54	12	0.07	7476.00	220199.00	208500	20240618	-42.97	112500	20231030	5.69	208500	-42.97	20240618	115300	3.12	20240321	208500	-42.97	20240618	115300	3.12	20240321	0.11	N	280360	500	47 억		1290868	N	N	12	N	00	N
135	20241106	110958	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118600	500	2	0.42	529975500	4487	29.13	118500	118800	117400	153500	82700	118100	118113.55	13.68	0	-542	121833	119966	118633	116766	115433	119300	116100	47	35400	500	87390	100	1	9434574	11189	15.86	0.54	12	0.05	7476.00	220199.00	208500	20240618	-43.12	112500	20231030	5.42	208500	-43.12	20240618	115300	2.86	20240321	208500	-43.12	20240618	115300	2.86	20240321	0.11	N	280360	500	47 억		1290868	N	N	12	N	00	N
136	20241106	101005	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118500	400	2	0.34	311276400	2641	17.14	118500	118700	117400	153500	82700	118100	117863.08	13.68	0	-347	121833	119966	118633	116766	115433	119300	116100	47	35400	500	87390	100	1	9434574	11180	15.85	0.54	12	0.03	7476.00	220199.00	208500	20240618	-43.17	112500	20231030	5.33	208500	-43.17	20240618	115300	2.78	20240321	208500	-43.17	20240618	115300	2.78	20240321	0.11	N	280360	500	47 억		1290868	N	N	12	N	00	N
137	20241106	090959	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117800	-300	5	-0.25	61065400	518	3.36	118500	118500	117500	153500	82700	118100	117886.87	13.68	0	160	121833	119966	118633	116766	115433	119300	116100	47	35400	500	87390	100	1	9434574	11114	15.76	0.53	12	0.01	7476.00	220199.00	208500	20240618	-43.50	112500	20231030	4.71	208500	-43.50	20240618	115300	2.17	20240321	208500	-43.50	20240618	115300	2.17	20240321	0.11	N	280360	500	47 억		1290868	N	N	12	N	00	N
138	20241105	160930	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	-2400	5	-1.99	1789823900	15137	27.42	120500	120500	117300	156600	84400	120500	118242.22	13.73	0	-5079	130633	125566	121333	116266	112033	123450	114150	47	36100	500	89170	100	1	9434574	11142	15.80	0.54	12	0.16	7476.00	220199.00	208500	20240618	-43.36	111800	20231027	5.64	208500	-43.36	20240618	115300	2.43	20240321	208500	-43.36	20240618	115300	2.43	20240321	0.11	N	280360	500	47 억		1295382	N	N	12	N	00	N
139	20241105	150950	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	-2300	5	-1.91	1712206600	14480	26.23	120500	120500	117300	156600	84400	120500	118246.31	13.73	0	-5018	130633	125566	121333	116266	112033	123450	114150	47	36100	500	89170	100	1	9434574	11152	15.81	0.54	12	0.15	7476.00	220199.00	208500	20240618	-43.31	111800	20231027	5.72	208500	-43.31	20240618	115300	2.52	20240321	208500	-43.31	20240618	115300	2.52	20240321	0.11	N	280360	500	47 억		1295382	N	N	5	N	00	N
140	20241105	140944	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	-2300	5	-1.91	1529043100	12930	23.42	120500	120500	117300	156600	84400	120500	118255.46	13.73	0	-4856	130633	125566	121333	116266	112033	123450	114150	47	36100	500	89170	100	1	9434574	11152	15.81	0.54	12	0.14	7476.00	220199.00	208500	20240618	-43.31	111800	20231027	5.72	208500	-43.31	20240618	115300	2.52	20240321	208500	-43.31	20240618	115300	2.52	20240321	0.11	N	280360	500	47 억		1295382	N	N	5	N	00	N
141	20241105	130952	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	-2200	5	-1.83	1368673200	11573	20.96	120500	120500	117300	156600	84400	120500	118264.34	13.73	0	-4885	130633	125566	121333	116266	112033	123450	114150	47	36100	500	89170	100	1	9434574	11161	15.82	0.54	12	0.12	7476.00	220199.00	208500	20240618	-43.26	111800	20231027	5.81	208500	-43.26	20240618	115300	2.60	20240321	208500	-43.26	20240618	115300	2.60	20240321	0.11	N	280360	500	47 억		1295382	N	N	5	N	00	N
142	20241105	120941	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117400	-3100	5	-2.57	1147970200	9701	17.57	120500	120500	117300	156600	84400	120500	118335.24	13.73	0	-4732	130633	125566	121333	116266	112033	123450	114150	47	36100	500	89170	100	1	9434574	11076	15.70	0.53	12	0.10	7476.00	220199.00	208500	20240618	-43.69	111800	20231027	5.01	208500	-43.69	20240618	115300	1.82	20240321	208500	-43.69	20240618	115300	1.82	20240321	0.11	N	280360	500	47 억		1295382	N	N	5	N	00	N
143	20241105	110929	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117700	-2800	5	-2.32	858381600	7239	13.11	120500	120500	117300	156600	84400	120500	118577.37	13.73	0	-3062	130633	125566	121333	116266	112033	123450	114150	47	36100	500	89170	100	1	9434574	11104	15.74	0.53	12	0.08	7476.00	220199.00	208500	20240618	-43.55	111800	20231027	5.28	208500	-43.55	20240618	115300	2.08	20240321	208500	-43.55	20240618	115300	2.08	20240321	0.11	N	280360	500	47 억		1295382	N	N	5	N	00	N
144	20241105	100938	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118600	-1900	5	-1.58	398945400	3344	6.06	120500	120500	118400	156600	84400	120500	119301.85	13.73	0	-597	130633	125566	121333	116266	112033	123450	114150	47	36100	500	89170	100	1	9434574	11189	15.86	0.54	12	0.04	7476.00	220199.00	208500	20240618	-43.12	111800	20231027	6.08	208500	-43.12	20240618	115300	2.86	20240321	208500	-43.12	20240618	115300	2.86	20240321	0.11	N	280360	500	47 억		1295382	N	N	5	N	00	N
145	20241105	090934	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120000	-500	5	-0.41	112935200	941	1.70	120500	120500	119100	156600	84400	120500	120016.15	13.73	0	-22	130633	125566	121333	116266	112033	123450	114150	47	36100	500	89170	100	1	9434574	11321	16.05	0.54	12	0.01	7476.00	220199.00	208500	20240618	-42.45	111800	20231027	7.33	208500	-42.45	20240618	115300	4.08	20240321	208500	-42.45	20240618	115300	4.08	20240321	0.11	N	280360	500	47 억		1295382	N	N	5	N	00	N
146	20241104	160929	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120500	-5800	5	-4.59	6540748300	55007	483.45	126400	126400	117100	164100	88500	126300	118906.64	13.75	0	-1777	133900	130100	128000	124200	122100	129050	123150	47	37800	500	93460	100	1	9434574	11369	16.12	0.55	12	0.58	7476.00	220199.00	208500	20240618	-42.21	111600	20231026	7.97	208500	-42.21	20240618	115300	4.51	20240321	208500	-42.21	20240618	115300	4.51	20240321	0.10	N	280360	500	47 억		1297158	N	N	5	N	00	N
147	20241104	150948	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119800	-6500	5	-5.15	6237605200	52483	461.27	126400	126400	117100	164100	88500	126300	118849.59	13.75	0	-2896	133900	130100	128000	124200	122100	129050	123150	47	37800	500	93460	100	1	9434574	11303	16.02	0.54	12	0.56	7476.00	220199.00	208500	20240618	-42.54	111600	20231026	7.35	208500	-42.54	20240618	115300	3.90	20240321	208500	-42.54	20240618	115300	3.90	20240321	0.10	N	280360	500	47 억		1297158	N	N	23	N	00	N
148	20241104	140930	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	-8100	5	-6.41	5153020300	43383	381.29	126400	126400	117100	164100	88500	126300	118779.19	13.75	0	-7807	133900	130100	128000	124200	122100	129050	123150	47	37800	500	93460	100	1	9434574	11152	15.81	0.54	12	0.46	7476.00	220199.00	208500	20240618	-43.31	111600	20231026	5.91	208500	-43.31	20240618	115300	2.52	20240321	208500	-43.31	20240618	115300	2.52	20240321	0.10	N	280360	500	47 억		1297158	N	N	23	N	00	N
149	20241104	130902	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	-8100	5	-6.41	4580451200	38542	338.74	126400	126400	117100	164100	88500	126300	118842.53	13.75	0	-8417	133900	130100	128000	124200	122100	129050	123150	47	37800	500	93460	100	1	9434574	11152	15.81	0.54	12	0.41	7476.00	220199.00	208500	20240618	-43.31	111600	20231026	5.91	208500	-43.31	20240618	115300	2.52	20240321	208500	-43.31	20240618	115300	2.52	20240321	0.10	N	280360	500	47 억		1297158	N	N	23	N	00	N
150	20241104	120917	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	-8200	5	-6.49	3960867000	33300	292.67	126400	126400	117100	164100	88500	126300	118944.29	13.75	0	-8499	133900	130100	128000	124200	122100	129050	123150	47	37800	500	93460	100	1	9434574	11142	15.80	0.54	12	0.35	7476.00	220199.00	208500	20240618	-43.36	111600	20231026	5.82	208500	-43.36	20240618	115300	2.43	20240321	208500	-43.36	20240618	115300	2.43	20240321	0.10	N	280360	500	47 억		1297158	N	N	23	N	00	N
151	20241104	110910	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118400	-7900	5	-6.25	3296502500	27677	243.25	126400	126400	117100	164100	88500	126300	119105.43	13.75	0	-8495	133900	130100	128000	124200	122100	129050	123150	47	37800	500	93460	100	1	9434574	11171	15.84	0.54	12	0.29	7476.00	220199.00	208500	20240618	-43.21	111600	20231026	6.09	208500	-43.21	20240618	115300	2.69	20240321	208500	-43.21	20240618	115300	2.69	20240321	0.10	N	280360	500	47 억		1297158	N	N	23	N	00	N
152	20241104	100900	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	119000	-7300	5	-5.78	2304922400	19311	169.72	126400	126400	117100	164100	88500	126300	119356.92	13.75	0	-5843	133900	130100	128000	124200	122100	129050	123150	47	37800	500	93460	100	1	9434574	11227	15.92	0.54	12	0.20	7476.00	220199.00	208500	20240618	-42.93	111600	20231026	6.63	208500	-42.93	20240618	115300	3.21	20240321	208500	-42.93	20240618	115300	3.21	20240321	0.10	N	280360	500	47 억		1297158	N	N	23	N	00	N
153	20241104	090913	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122300	-4000	5	-3.17	167607000	1358	11.94	126400	126400	122300	164100	88500	126300	123415.57	13.75	0	-791	133900	130100	128000	124200	122100	129050	123150	47	37800	500	93460	100	1	9434574	11538	16.36	0.56	12	0.01	7476.00	220199.00	208500	20240618	-41.34	111600	20231026	9.59	208500	-41.34	20240618	115300	6.07	20240321	208500	-41.34	20240618	115300	6.07	20240321	0.10	N	280360	500	47 억		1297158	N	N	23	N	00	N
154	20241101	160841	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126300	-4200	5	-3.22	1464795900	11335	174.52	130500	131800	125900	169600	91400	130500	129236.37	13.74	0	990	135166	132832	128166	125832	121166	134000	127000	47	39100	500	96570	100	1	9434574	11916	16.89	0.57	12	0.12	7476.00	220199.00	208500	20240618	-39.42	109700	20231025	15.13	208500	-39.42	20240618	115300	9.54	20240321	208500	-39.42	20240618	114000	10.79	20231101	0.10	N	280360	500	47 억		1295899	N	N	23	N	00	N
155	20241101	150900	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127000	-3500	5	-2.68	1308103700	10096	155.44	130500	131800	126500	169600	91400	130500	129563.19	13.74	0	966	135166	132832	128166	125832	121166	134000	127000	47	39100	500	96570	100	1	9434574	11982	16.99	0.58	12	0.11	7476.00	220199.00	208500	20240618	-39.09	109700	20231025	15.77	208500	-39.09	20240618	115300	10.15	20240321	208500	-39.09	20240618	114000	11.40	20231101	0.10	N	280360	500	47 억		1295899	N	N	87	N	00	N
156	20241101	140827	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131200	700	2	0.54	772034500	5925	91.22	130500	131800	128000	169600	91400	130500	130299.97	13.74	0	-247	135166	132832	128166	125832	121166	134000	127000	47	39100	500	96570	100	1	9434574	12378	17.55	0.60	12	0.06	7476.00	220199.00	208500	20240618	-37.07	109700	20231025	19.60	208500	-37.07	20240618	115300	13.79	20240321	208500	-37.07	20240618	114000	15.09	20231101	0.10	N	280360	500	47 억		1295899	N	N	87	N	00	N
157	20241101	131025	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130900	400	2	0.31	662418300	5089	78.35	130500	131800	128000	169600	91400	130500	130164.32	13.74	0	-126	135166	132832	128166	125832	121166	134000	127000	47	39100	500	96570	100	1	9434574	12350	17.51	0.59	12	0.05	7476.00	220199.00	208500	20240618	-37.22	109700	20231025	19.33	208500	-37.22	20240618	115300	13.53	20240321	208500	-37.22	20240618	114000	14.82	20231101	0.10	N	280360	500	47 억		1295899	N	N	87	N	00	N
158	20241101	121025	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	130000	-500	5	-0.38	530707900	4077	62.77	130500	131800	128000	169600	91400	130500	130168.25	13.74	0	-443	135166	132832	128166	125832	121166	134000	127000	47	39100	500	96570	100	1	9434574	12265	17.39	0.59	12	0.04	7476.00	220199.00	208500	20240618	-37.65	109700	20231025	18.51	208500	-37.65	20240618	115300	12.75	20240321	208500	-37.65	20240618	114000	14.04	20231101	0.10	N	280360	500	47 억		1295899	N	N	87	N	00	N
159	20241101	111022	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129900	-600	5	-0.46	492745700	3785	58.28	130500	131800	128000	169600	91400	130500	130180.77	13.74	0	-518	135166	132832	128166	125832	121166	134000	127000	47	39100	500	96570	100	1	9434574	12256	17.38	0.59	12	0.04	7476.00	220199.00	208500	20240618	-37.70	109700	20231025	18.41	208500	-37.70	20240618	115300	12.66	20240321	208500	-37.70	20240618	114000	13.95	20231101	0.10	N	280360	500	47 억		1295899	N	N	87	N	00	N
160	20241101	101023	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	131200	700	2	0.54	371431500	2856	43.97	130500	131800	128000	169600	91400	130500	130047.34	13.74	0	-650	135166	132832	128166	125832	121166	134000	127000	47	39100	500	96570	100	1	9434574	12378	17.55	0.60	12	0.03	7476.00	220199.00	208500	20240618	-37.07	109700	20231025	19.60	208500	-37.07	20240618	115300	13.79	20240321	208500	-37.07	20240618	114000	15.09	20231101	0.10	N	280360	500	47 억		1295899	N	N	87	N	00	N
161	20241101	091020	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	129100	-1400	5	-1.07	76794800	596	9.18	130500	130500	128000	169600	91400	130500	128744.29	13.74	0	-303	135166	132832	128166	125832	121166	134000	127000	47	39100	500	96570	100	1	9434574	12180	17.27	0.59	12	0.01	7476.00	220199.00	208500	20240618	-38.08	109700	20231025	17.68	208500	-38.08	20240618	115300	11.97	20240321	208500	-38.08	20240618	114000	13.25	20231101	0.10	N	280360	500	47 억		1295899	N	N	87	N	00	N