KissMeData/000080/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	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21200	200	2	0.95	4951911000	234865	157.86	20950	21350	20600	27300	14700	21000	21083.80	9.07	0	80440	21466	21232	21116	20882	20766	21175	20825	3632	6300	5000	16380	50	1	70133611	14868	42.40	1.29	12	0.33	500.00	16444.00	23500	20231213	-9.79	19100	20240805	10.99	22750	-6.81	20240202	19100	10.99	20240805	23500	-9.79	20231213	19100	10.99	20240805	1.31	N	000080	5000	3631 억		6360778	N	N	285	N	00	N
3	20241031	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	150	2	0.71	4326971950	205357	138.03	20950	21350	20600	27300	14700	21000	21070.49	9.07	0	71928	21466	21232	21116	20882	20766	21175	20825	3632	6300	5000	16380	50	1	70133611	14833	42.30	1.29	12	0.29	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.31	N	000080	5000	3631 억		6360778	N	N	836	N	00	N
4	20241031	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	150	2	0.71	3838854300	182264	122.51	20950	21350	20600	27300	14700	21000	21062.06	9.07	0	65386	21466	21232	21116	20882	20766	21175	20825	3632	6300	5000	16380	50	1	70133611	14833	42.30	1.29	12	0.26	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.31	N	000080	5000	3631 억		6360778	N	N	836	N	00	N
5	20241031	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	150	2	0.71	3072124900	146031	98.15	20950	21350	20600	27300	14700	21000	21037.49	9.07	0	49171	21466	21232	21116	20882	20766	21175	20825	3632	6300	5000	16380	50	1	70133611	14833	42.30	1.29	12	0.21	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.31	N	000080	5000	3631 억		6360778	N	N	836	N	00	N
6	20241031	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	150	2	0.71	2813487000	133784	89.92	20950	21350	20600	27300	14700	21000	21030.08	9.07	0	43699	21466	21232	21116	20882	20766	21175	20825	3632	6300	5000	16380	50	1	70133611	14833	42.30	1.29	12	0.19	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.31	N	000080	5000	3631 억		6360778	N	N	836	N	00	N
7	20241031	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	150	2	0.71	2218586400	105606	70.98	20950	21350	20600	27300	14700	21000	21008.15	9.07	0	33427	21466	21232	21116	20882	20766	21175	20825	3632	6300	5000	16380	50	1	70133611	14833	42.30	1.29	12	0.15	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.31	N	000080	5000	3631 억		6360778	N	N	836	N	00	N
8	20241031	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	50	2	0.24	1331793300	63793	42.88	20950	21150	20600	27300	14700	21000	20876.75	9.07	0	16454	21466	21232	21116	20882	20766	21175	20825	3632	6300	5000	16380	50	1	70133611	14763	42.10	1.28	12	0.09	500.00	16444.00	23500	20231213	-10.43	19100	20240805	10.21	22750	-7.47	20240202	19100	10.21	20240805	23500	-10.43	20231213	19100	10.21	20240805	1.31	N	000080	5000	3631 억		6360778	N	N	836	N	00	N
9	20241031	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20750	-250	5	-1.19	148507700	7130	4.79	20950	20950	20750	27300	14700	21000	20828.06	9.07	0	-1763	21466	21232	21116	20882	20766	21175	20825	3632	6300	5000	16380	50	1	70133611	14553	41.50	1.26	12	0.01	500.00	16444.00	23500	20231213	-11.70	19100	20240805	8.64	22750	-8.79	20240202	19100	8.64	20240805	23500	-11.70	20231213	19100	8.64	20240805	1.31	N	000080	5000	3631 억		6360778	N	N	836	N	00	N
10	20241030	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21000	-200	5	-0.94	3127470550	148310	40.60	21300	21350	21000	27550	14850	21200	21087.53	9.10	0	-22409	21633	21416	21183	20966	20733	21300	20850	3632	6350	5000	16530	50	1	70133611	14728	42.00	1.28	12	0.21	500.00	16444.00	23500	20231213	-10.64	19100	20240805	9.95	22750	-7.69	20240202	19100	9.95	20240805	23500	-10.64	20231213	19100	9.95	20240805	1.31	N	000080	5000	3631 억		6381921	N	N	836	N	00	N
11	20241030	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	-100	5	-0.47	2386728900	113067	30.96	21300	21350	21000	27550	14850	21200	21108.98	9.10	0	-24173	21633	21416	21183	20966	20733	21300	20850	3632	6350	5000	16530	50	1	70133611	14798	42.20	1.28	12	0.16	500.00	16444.00	23500	20231213	-10.21	19100	20240805	10.47	22750	-7.25	20240202	19100	10.47	20240805	23500	-10.21	20231213	19100	10.47	20240805	1.31	N	000080	5000	3631 억		6381921	N	N	3	N	00	N
12	20241030	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	-50	5	-0.24	1993253650	94413	25.85	21300	21350	21000	27550	14850	21200	21112.07	9.10	0	-24338	21633	21416	21183	20966	20733	21300	20850	3632	6350	5000	16530	50	1	70133611	14833	42.30	1.29	12	0.13	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.31	N	000080	5000	3631 억		6381921	N	N	3	N	00	N
13	20241030	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	-100	5	-0.47	1760714900	83406	22.84	21300	21350	21000	27550	14850	21200	21110.17	9.10	0	-23334	21633	21416	21183	20966	20733	21300	20850	3632	6350	5000	16530	50	1	70133611	14798	42.20	1.28	12	0.12	500.00	16444.00	23500	20231213	-10.21	19100	20240805	10.47	22750	-7.25	20240202	19100	10.47	20240805	23500	-10.21	20231213	19100	10.47	20240805	1.31	N	000080	5000	3631 억		6381921	N	N	3	N	00	N
14	20241030	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	-100	5	-0.47	1474036550	69809	19.11	21300	21350	21000	27550	14850	21200	21115.28	9.10	0	-17920	21633	21416	21183	20966	20733	21300	20850	3632	6350	5000	16530	50	1	70133611	14798	42.20	1.28	12	0.10	500.00	16444.00	23500	20231213	-10.21	19100	20240805	10.47	22750	-7.25	20240202	19100	10.47	20240805	23500	-10.21	20231213	19100	10.47	20240805	1.31	N	000080	5000	3631 억		6381921	N	N	3	N	00	N
15	20241030	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	-100	5	-0.47	1304557250	61777	16.91	21300	21350	21000	27550	14850	21200	21117.20	9.10	0	-17239	21633	21416	21183	20966	20733	21300	20850	3632	6350	5000	16530	50	1	70133611	14798	42.20	1.28	12	0.09	500.00	16444.00	23500	20231213	-10.21	19100	20240805	10.47	22750	-7.25	20240202	19100	10.47	20240805	23500	-10.21	20231213	19100	10.47	20240805	1.31	N	000080	5000	3631 억		6381921	N	N	3	N	00	N
16	20241030	100101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	-100	5	-0.47	1074047750	50874	13.93	21300	21350	21000	27550	14850	21200	21111.92	9.10	0	-17368	21633	21416	21183	20966	20733	21300	20850	3632	6350	5000	16530	50	1	70133611	14798	42.20	1.28	12	0.07	500.00	16444.00	23500	20231213	-10.21	19100	20240805	10.47	22750	-7.25	20240202	19100	10.47	20240805	23500	-10.21	20231213	19100	10.47	20240805	1.31	N	000080	5000	3631 억		6381921	N	N	3	N	00	N
17	20241030	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21250	50	2	0.24	35855850	1684	0.46	21300	21300	21250	27550	14850	21200	21292.07	9.10	0	-388	21633	21416	21183	20966	20733	21300	20850	3632	6350	5000	16530	50	1	70133611	14903	42.50	1.29	12	0.00	500.00	16444.00	23500	20231213	-9.57	19100	20240805	11.26	22750	-6.59	20240202	19100	11.26	20240805	23500	-9.57	20231213	19100	11.26	20240805	1.31	N	000080	5000	3631 억		6381921	N	N	3	N	00	N
18	20241029	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21200	-100	5	-0.47	7698700900	363607	90.28	21250	21400	20950	27650	14950	21300	21172.82	9.12	0	53396	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	14868	42.40	1.29	12	0.52	500.00	16444.00	23500	20231213	-9.79	19100	20240805	10.99	22750	-6.81	20240202	19100	10.99	20240805	23500	-9.79	20231213	19100	10.99	20240805	1.28	N	000080	5000	3631 억		6394275	N	N	3	N	00	N
19	20241029	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21300	0	3	0.00	6788683250	320650	79.62	21250	21400	20950	27650	14950	21300	21171.62	9.12	0	40102	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	14938	42.60	1.30	12	0.46	500.00	16444.00	23500	20231213	-9.36	19100	20240805	11.52	22750	-6.37	20240202	19100	11.52	20240805	23500	-9.36	20231213	19100	11.52	20240805	1.28	N	000080	5000	3631 억		6394275	N	N	261	N	00	N
20	20241029	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21300	0	3	0.00	5371034800	253914	63.05	21250	21400	20950	27650	14950	21300	21152.96	9.12	0	28773	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	14938	42.60	1.30	12	0.36	500.00	16444.00	23500	20231213	-9.36	19100	20240805	11.52	22750	-6.37	20240202	19100	11.52	20240805	23500	-9.36	20231213	19100	11.52	20240805	1.28	N	000080	5000	3631 억		6394275	N	N	261	N	00	N
21	20241029	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	-250	5	-1.17	3852973750	182408	45.29	21250	21400	20950	27650	14950	21300	21122.81	9.12	0	13808	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	14763	42.10	1.28	12	0.26	500.00	16444.00	23500	20231213	-10.43	19100	20240805	10.21	22750	-7.47	20240202	19100	10.21	20240805	23500	-10.43	20231213	19100	10.21	20240805	1.28	N	000080	5000	3631 억		6394275	N	N	261	N	00	N
22	20241029	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	-150	5	-0.70	3555654300	168309	41.79	21250	21400	20950	27650	14950	21300	21125.73	9.12	0	15096	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	14833	42.30	1.29	12	0.24	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.28	N	000080	5000	3631 억		6394275	N	N	261	N	00	N
23	20241029	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	-200	5	-0.94	2930303750	138636	34.42	21250	21400	21000	27650	14950	21300	21136.65	9.12	0	11271	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	14798	42.20	1.28	12	0.20	500.00	16444.00	23500	20231213	-10.21	19100	20240805	10.47	22750	-7.25	20240202	19100	10.47	20240805	23500	-10.21	20231213	19100	10.47	20240805	1.28	N	000080	5000	3631 억		6394275	N	N	261	N	00	N
24	20241029	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	-150	5	-0.70	2477993450	117172	29.09	21250	21400	21000	27650	14950	21300	21148.31	9.12	0	8741	21800	21550	21300	21050	20800	21425	20925	3632	6350	5000	16610	50	1	70133611	14833	42.30	1.29	12	0.17	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.28	N	000080	5000	3631 억		6394275	N	N	261	N	00	N
25	20241028	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21300	250	2	1.19	8480683300	398098	55.96	21450	21550	21050	27350	14750	21050	21303.11	9.16	0	20660	22250	21650	21200	20600	20150	21425	20375	3632	6300	5000	16410	50	1	70133611	14938	42.60	1.30	12	0.57	500.00	16444.00	23500	20231213	-9.36	19100	20240805	11.52	22750	-6.37	20240202	19100	11.52	20240805	23500	-9.36	20231213	19100	11.52	20240805	1.29	N	000080	5000	3631 억		6421189	N	N	261	N	00	N
26	20241028	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	100	2	0.48	7784267800	365290	51.35	21450	21550	21100	27350	14750	21050	21309.90	9.16	0	13416	22250	21650	21200	20600	20150	21425	20375	3632	6300	5000	16410	50	1	70133611	14833	42.30	1.29	12	0.52	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.29	N	000080	5000	3631 억		6421189	N	N	0	N	00	N
27	20241028	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21250	200	2	0.95	7062551600	331280	46.56	21450	21550	21100	27350	14750	21050	21319.06	9.16	0	9352	22250	21650	21200	20600	20150	21425	20375	3632	6300	5000	16410	50	1	70133611	14903	42.50	1.29	12	0.47	500.00	16444.00	23500	20231213	-9.57	19100	20240805	11.26	22750	-6.59	20240202	19100	11.26	20240805	23500	-9.57	20231213	19100	11.26	20240805	1.29	N	000080	5000	3631 억		6421189	N	N	0	N	00	N
28	20241028	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21250	200	2	0.95	6472332600	303538	42.67	21450	21550	21100	27350	14750	21050	21323.06	9.16	0	6290	22250	21650	21200	20600	20150	21425	20375	3632	6300	5000	16410	50	1	70133611	14903	42.50	1.29	12	0.43	500.00	16444.00	23500	20231213	-9.57	19100	20240805	11.26	22750	-6.59	20240202	19100	11.26	20240805	23500	-9.57	20231213	19100	11.26	20240805	1.29	N	000080	5000	3631 억		6421189	N	N	0	N	00	N
29	20241028	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21400	350	2	1.66	5858733850	274669	38.61	21450	21550	21100	27350	14750	21050	21330.26	9.16	0	5362	22250	21650	21200	20600	20150	21425	20375	3632	6300	5000	16410	50	1	70133611	15009	42.80	1.30	12	0.39	500.00	16444.00	23500	20231213	-8.94	19100	20240805	12.04	22750	-5.93	20240202	19100	12.04	20240805	23500	-8.94	20231213	19100	12.04	20240805	1.29	N	000080	5000	3631 억		6421189	N	N	0	N	00	N
30	20241028	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21200	150	2	0.71	5035924850	235993	33.17	21450	21550	21100	27350	14750	21050	21339.42	9.16	0	-1555	22250	21650	21200	20600	20150	21425	20375	3632	6300	5000	16410	50	1	70133611	14868	42.40	1.29	12	0.34	500.00	16444.00	23500	20231213	-9.79	19100	20240805	10.99	22750	-6.81	20240202	19100	10.99	20240805	23500	-9.79	20231213	19100	10.99	20240805	1.29	N	000080	5000	3631 억		6421189	N	N	0	N	00	N
31	20241028	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21200	150	2	0.71	4301988900	201353	28.30	21450	21550	21150	27350	14750	21050	21365.57	9.16	0	-6482	22250	21650	21200	20600	20150	21425	20375	3632	6300	5000	16410	50	1	70133611	14868	42.40	1.29	12	0.29	500.00	16444.00	23500	20231213	-9.79	19100	20240805	10.99	22750	-6.81	20240202	19100	10.99	20240805	23500	-9.79	20231213	19100	10.99	20240805	1.29	N	000080	5000	3631 억		6421189	N	N	0	N	00	N
32	20241028	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21250	200	2	0.95	693508450	32371	4.55	21450	21450	21200	27350	14750	21050	21424.93	9.16	0	-11838	22250	21650	21200	20600	20150	21425	20375	3632	6300	5000	16410	50	1	70133611	14903	42.50	1.29	12	0.05	500.00	16444.00	23500	20231213	-9.57	19100	20240805	11.26	22750	-6.59	20240202	19100	11.26	20240805	23500	-9.57	20231213	19100	11.26	20240805	1.29	N	000080	5000	3631 억		6421189	N	N	0	N	00	N
33	20241025	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	-150	5	-0.71	14992053150	708429	65.14	21800	21800	20750	27550	14850	21200	21162.73	9.49	0	-229396	21833	21516	20883	20566	19933	21675	20725	3632	6350	5000	16530	50	1	70133611	14763	42.10	1.28	12	1.01	500.00	16444.00	23500	20231213	-10.43	19100	20240805	10.21	22750	-7.47	20240202	19100	10.21	20240805	23500	-10.43	20231213	19100	10.21	20240805	1.30	N	000080	5000	3631 억		6655086	N	N	0	N	00	N
34	20241025	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	-150	5	-0.71	14229367550	672148	61.81	21800	21800	20750	27550	14850	21200	21169.99	9.49	0	-229892	21833	21516	20883	20566	19933	21675	20725	3632	6350	5000	16530	50	1	70133611	14763	42.10	1.28	12	0.96	500.00	16444.00	23500	20231213	-10.43	19100	20240805	10.21	22750	-7.47	20240202	19100	10.21	20240805	23500	-10.43	20231213	19100	10.21	20240805	1.30	N	000080	5000	3631 억		6655086	N	N	0	N	00	N
35	20241025	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20900	-300	5	-1.42	13160101700	621055	57.11	21800	21800	20750	27550	14850	21200	21189.91	9.49	0	-220252	21833	21516	20883	20566	19933	21675	20725	3632	6350	5000	16530	50	1	70133611	14658	41.80	1.27	12	0.89	500.00	16444.00	23500	20231213	-11.06	19100	20240805	9.42	22750	-8.13	20240202	19100	9.42	20240805	23500	-11.06	20231213	19100	9.42	20240805	1.30	N	000080	5000	3631 억		6655086	N	N	0	N	00	N
36	20241025	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21000	-200	5	-0.94	12514406150	590218	54.27	21800	21800	20750	27550	14850	21200	21203.02	9.49	0	-209671	21833	21516	20883	20566	19933	21675	20725	3632	6350	5000	16530	50	1	70133611	14728	42.00	1.28	12	0.84	500.00	16444.00	23500	20231213	-10.64	19100	20240805	9.95	22750	-7.69	20240202	19100	9.95	20240805	23500	-10.64	20231213	19100	9.95	20240805	1.30	N	000080	5000	3631 억		6655086	N	N	0	N	00	N
37	20241025	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21000	-200	5	-0.94	12077154150	569368	52.36	21800	21800	20750	27550	14850	21200	21211.51	9.49	0	-206059	21833	21516	20883	20566	19933	21675	20725	3632	6350	5000	16530	50	1	70133611	14728	42.00	1.28	12	0.81	500.00	16444.00	23500	20231213	-10.64	19100	20240805	9.95	22750	-7.69	20240202	19100	9.95	20240805	23500	-10.64	20231213	19100	9.95	20240805	1.30	N	000080	5000	3631 억		6655086	N	N	0	N	00	N
38	20241025	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20800	-400	5	-1.89	10801027200	508283	46.74	21800	21800	20750	27550	14850	21200	21250.03	9.49	0	-193558	21833	21516	20883	20566	19933	21675	20725	3632	6350	5000	16530	50	1	70133611	14588	41.60	1.26	12	0.72	500.00	16444.00	23500	20231213	-11.49	19100	20240805	8.90	22750	-8.57	20240202	19100	8.90	20240805	23500	-11.49	20231213	19100	8.90	20240805	1.30	N	000080	5000	3631 억		6655086	N	N	0	N	00	N
39	20241025	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	-150	5	-0.71	8739108300	409941	37.70	21800	21800	20950	27550	14850	21200	21317.97	9.49	0	-189733	21833	21516	20883	20566	19933	21675	20725	3632	6350	5000	16530	50	1	70133611	14763	42.10	1.28	12	0.58	500.00	16444.00	23500	20231213	-10.43	19100	20240805	10.21	22750	-7.47	20240202	19100	10.21	20240805	23500	-10.43	20231213	19100	10.21	20240805	1.30	N	000080	5000	3631 억		6655086	N	N	0	N	00	N
40	20241025	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21400	200	2	0.94	2078885800	96145	8.84	21800	21800	21300	27550	14850	21200	21622.40	9.49	0	-48076	21833	21516	20883	20566	19933	21675	20725	3632	6350	5000	16530	50	1	70133611	15009	42.80	1.30	12	0.14	500.00	16444.00	23500	20231213	-8.94	19100	20240805	12.04	22750	-5.93	20240202	19100	12.04	20240805	23500	-8.94	20231213	19100	12.04	20240805	1.30	N	000080	5000	3631 억		6655086	N	N	0	N	00	N
41	20241024	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21200	1200	2	6.00	22431244500	1075743	838.90	20250	21200	20250	26000	14000	20000	20850.88	9.24	0	310742	20233	20116	20033	19916	19833	20075	19875	3632	6000	5000	15600	50	1	70133611	14868	42.40	1.29	12	1.53	500.00	16444.00	23500	20231213	-9.79	19100	20240805	10.99	22750	-6.81	20240202	19100	10.99	20240805	23500	-9.79	20231213	19100	10.99	20240805	1.28	N	000080	5000	3631 억		6481192	N	N	0	N	00	N
42	20241024	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21150	1150	2	5.75	21179061700	1016637	792.81	20250	21200	20250	26000	14000	20000	20832.47	9.24	0	304953	20233	20116	20033	19916	19833	20075	19875	3632	6000	5000	15600	50	1	70133611	14833	42.30	1.29	12	1.45	500.00	16444.00	23500	20231213	-10.00	19100	20240805	10.73	22750	-7.03	20240202	19100	10.73	20240805	23500	-10.00	20231213	19100	10.73	20240805	1.28	N	000080	5000	3631 억		6481192	N	N	0	N	00	N
43	20241024	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21050	1050	2	5.25	18898985800	908404	708.41	20250	21200	20250	26000	14000	20000	20804.61	9.24	0	283135	20233	20116	20033	19916	19833	20075	19875	3632	6000	5000	15600	50	1	70133611	14763	42.10	1.28	12	1.30	500.00	16444.00	23500	20231213	-10.43	19100	20240805	10.21	22750	-7.47	20240202	19100	10.21	20240805	23500	-10.43	20231213	19100	10.21	20240805	1.28	N	000080	5000	3631 억		6481192	N	N	0	N	00	N
44	20241024	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20950	950	2	4.75	17871356700	859535	670.30	20250	21200	20250	26000	14000	20000	20791.89	9.24	0	278027	20233	20116	20033	19916	19833	20075	19875	3632	6000	5000	15600	50	1	70133611	14693	41.90	1.27	12	1.23	500.00	16444.00	23500	20231213	-10.85	19100	20240805	9.69	22750	-7.91	20240202	19100	9.69	20240805	23500	-10.85	20231213	19100	9.69	20240805	1.28	N	000080	5000	3631 억		6481192	N	N	0	N	00	N
45	20241024	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21100	1100	2	5.50	15611976250	752232	586.62	20250	21200	20250	26000	14000	20000	20754.21	9.24	0	246048	20233	20116	20033	19916	19833	20075	19875	3632	6000	5000	15600	50	1	70133611	14798	42.20	1.28	12	1.07	500.00	16444.00	23500	20231213	-10.21	19100	20240805	10.47	22750	-7.25	20240202	19100	10.47	20240805	23500	-10.21	20231213	19100	10.47	20240805	1.28	N	000080	5000	3631 억		6481192	N	N	0	N	00	N
46	20241024	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20700	700	2	3.50	11689615400	565508	441.00	20250	21050	20250	26000	14000	20000	20671.00	9.24	0	241976	20233	20116	20033	19916	19833	20075	19875	3632	6000	5000	15600	50	1	70133611	14518	41.40	1.26	12	0.81	500.00	16444.00	23500	20231213	-11.91	19100	20240805	8.38	22750	-9.01	20240202	19100	8.38	20240805	23500	-11.91	20231213	19100	8.38	20240805	1.28	N	000080	5000	3631 억		6481192	N	N	0	N	00	N
47	20241024	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	21000	1000	2	5.00	9849193500	477040	372.01	20250	21050	20250	26000	14000	20000	20646.48	9.24	0	223346	20233	20116	20033	19916	19833	20075	19875	3632	6000	5000	15600	50	1	70133611	14728	42.00	1.28	12	0.68	500.00	16444.00	23500	20231213	-10.64	19100	20240805	9.95	22750	-7.69	20240202	19100	9.95	20240805	23500	-10.64	20231213	19100	9.95	20240805	1.28	N	000080	5000	3631 억		6481192	N	N	0	N	00	N
48	20241024	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	400	2	2.00	514809600	25339	19.76	20250	20500	20250	26000	14000	20000	20316.91	9.24	0	9460	20233	20116	20033	19916	19833	20075	19875	3632	6000	5000	15600	50	1	70133611	14307	40.80	1.24	12	0.04	500.00	16444.00	23500	20231213	-13.19	19100	20240805	6.81	22750	-10.33	20240202	19100	6.81	20240805	23500	-13.19	20231213	19100	6.81	20240805	1.28	N	000080	5000	3631 억		6481192	N	N	0	N	00	N
49	20241023	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	20	2	0.10	2552870690	127412	71.14	20100	20150	19950	25950	13990	19980	20036.39	9.27	0	1169	20240	20110	20020	19890	19800	20065	19845	3632	5970	5000	15580	50	1	70133611	14027	40.00	1.22	12	0.18	500.00	16444.00	23500	20231213	-14.89	19100	20240805	4.71	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	19100	4.71	20240805	1.31	N	000080	5000	3631 억		6500495	N	N	323	N	00	N
50	20241023	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	2265218240	113040	63.11	20100	20150	19950	25950	13990	19980	20039.09	9.27	0	-1231	20240	20110	20020	19890	19800	20065	19845	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.16	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.31	N	000080	5000	3631 억		6500495	N	N	323	N	00	N
51	20241023	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	1371749690	68461	38.22	20100	20100	19950	25950	13990	19980	20036.95	9.27	0	-1926	20240	20110	20020	19890	19800	20065	19845	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.10	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.31	N	000080	5000	3631 억		6500495	N	N	323	N	00	N
52	20241023	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	120	2	0.60	1234463740	61619	34.40	20100	20100	19950	25950	13990	19980	20033.82	9.27	0	-553	20240	20110	20020	19890	19800	20065	19845	3632	5970	5000	15580	50	1	70133611	14097	40.20	1.22	12	0.09	500.00	16444.00	23500	20231213	-14.47	19100	20240805	5.24	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.31	N	000080	5000	3631 억		6500495	N	N	323	N	00	N
53	20241023	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	1069111960	53364	29.79	20100	20100	19950	25950	13990	19980	20034.33	9.27	0	-758	20240	20110	20020	19890	19800	20065	19845	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.08	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.31	N	000080	5000	3631 억		6500495	N	N	323	N	00	N
54	20241023	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	816983990	40775	22.77	20100	20100	19950	25950	13990	19980	20036.39	9.27	0	-2295	20240	20110	20020	19890	19800	20065	19845	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.06	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.31	N	000080	5000	3631 억		6500495	N	N	323	N	00	N
55	20241023	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	20	2	0.10	669860470	33421	18.66	20100	20100	19950	25950	13990	19980	20043.10	9.27	0	-4202	20240	20110	20020	19890	19800	20065	19845	3632	5970	5000	15580	50	1	70133611	14027	40.00	1.22	12	0.05	500.00	16444.00	23500	20231213	-14.89	19100	20240805	4.71	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	19100	4.71	20240805	1.31	N	000080	5000	3631 억		6500495	N	N	323	N	00	N
56	20241023	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	70	2	0.35	81588200	4061	2.27	20100	20100	20050	25950	13990	19980	20090.67	9.27	0	-1394	20240	20110	20020	19890	19800	20065	19845	3632	5970	5000	15580	50	1	70133611	14062	40.10	1.22	12	0.01	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.31	N	000080	5000	3631 억		6500495	N	N	323	N	00	N
57	20241022	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19980	-120	5	-0.60	3574484280	178859	124.87	20150	20150	19930	26100	14100	20100	19984.93	9.40	0	-56276	20366	20232	20116	19982	19866	20300	20050	3632	6000	5000	15670	10	1	70133611	14013	39.96	1.22	12	0.26	500.00	16444.00	23500	20231213	-14.98	19100	20240805	4.61	22750	-12.18	20240202	19100	4.61	20240805	23500	-14.98	20231213	19100	4.61	20240805	1.31	N	000080	5000	3631 억		6591107	N	N	323	N	00	N
58	20241022	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-100	5	-0.50	2905430820	145426	101.53	20150	20150	19930	26100	14100	20100	19978.76	9.40	0	-51308	20366	20232	20116	19982	19866	20300	20050	3632	6000	5000	15670	50	1	70133611	14027	40.00	1.22	12	0.21	500.00	16444.00	23500	20231213	-14.89	19100	20240805	4.71	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	19100	4.71	20240805	1.31	N	000080	5000	3631 억		6591107	N	N	156	N	00	N
59	20241022	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19970	-130	5	-0.65	2285908860	114434	79.89	20150	20150	19930	26100	14100	20100	19975.78	9.40	0	-43287	20366	20232	20116	19982	19866	20300	20050	3632	6000	5000	15670	10	1	70133611	14006	39.94	1.21	12	0.16	500.00	16444.00	23500	20231213	-15.02	19100	20240805	4.55	22750	-12.22	20240202	19100	4.55	20240805	23500	-15.02	20231213	19100	4.55	20240805	1.31	N	000080	5000	3631 억		6591107	N	N	156	N	00	N
60	20241022	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19970	-130	5	-0.65	2093262080	104785	73.16	20150	20150	19930	26100	14100	20100	19976.73	9.40	0	-41005	20366	20232	20116	19982	19866	20300	20050	3632	6000	5000	15670	10	1	70133611	14006	39.94	1.21	12	0.15	500.00	16444.00	23500	20231213	-15.02	19100	20240805	4.55	22750	-12.22	20240202	19100	4.55	20240805	23500	-15.02	20231213	19100	4.55	20240805	1.31	N	000080	5000	3631 억		6591107	N	N	156	N	00	N
61	20241022	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19990	-110	5	-0.55	1833665770	91794	64.09	20150	20150	19930	26100	14100	20100	19975.88	9.40	0	-33344	20366	20232	20116	19982	19866	20300	20050	3632	6000	5000	15670	10	1	70133611	14020	39.98	1.22	12	0.13	500.00	16444.00	23500	20231213	-14.94	19100	20240805	4.66	22750	-12.13	20240202	19100	4.66	20240805	23500	-14.94	20231213	19100	4.66	20240805	1.31	N	000080	5000	3631 억		6591107	N	N	156	N	00	N
62	20241022	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19990	-110	5	-0.55	1635176620	81864	57.15	20150	20150	19930	26100	14100	20100	19974.31	9.40	0	-32423	20366	20232	20116	19982	19866	20300	20050	3632	6000	5000	15670	10	1	70133611	14020	39.98	1.22	12	0.12	500.00	16444.00	23500	20231213	-14.94	19100	20240805	4.66	22750	-12.13	20240202	19100	4.66	20240805	23500	-14.94	20231213	19100	4.66	20240805	1.31	N	000080	5000	3631 억		6591107	N	N	156	N	00	N
63	20241022	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19970	-130	5	-0.65	1147434150	57429	40.09	20150	20150	19930	26100	14100	20100	19980.05	9.40	0	-28339	20366	20232	20116	19982	19866	20300	20050	3632	6000	5000	15670	10	1	70133611	14006	39.94	1.21	12	0.08	500.00	16444.00	23500	20231213	-15.02	19100	20240805	4.55	22750	-12.22	20240202	19100	4.55	20240805	23500	-15.02	20231213	19100	4.55	20240805	1.31	N	000080	5000	3631 억		6591107	N	N	156	N	00	N
64	20241022	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	0	3	0.00	48926350	2432	1.70	20150	20150	20050	26100	14100	20100	20117.74	9.40	0	-1818	20366	20232	20116	19982	19866	20300	20050	3632	6000	5000	15670	50	1	70133611	14097	40.20	1.22	12	0.00	500.00	16444.00	23500	20231213	-14.47	19100	20240805	5.24	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.31	N	000080	5000	3631 억		6591107	N	N	156	N	00	N
65	20241021	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	100	2	0.50	2634746550	130904	72.55	20000	20250	20000	26000	14000	20000	20128.06	9.39	0	25967	20253	20126	20023	19896	19793	20075	19845	3632	6000	5000	15600	50	1	70133611	14097	40.20	1.22	12	0.19	500.00	16444.00	23500	20231213	-14.47	19100	20240805	5.24	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6582639	N	N	156	N	00	N
66	20241021	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	150	2	0.75	2302537450	114377	63.39	20000	20250	20000	26000	14000	20000	20131.12	9.39	0	28792	20253	20126	20023	19896	19793	20075	19845	3632	6000	5000	15600	50	1	70133611	14132	40.30	1.23	12	0.16	500.00	16444.00	23500	20231213	-14.26	19100	20240805	5.50	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6582639	N	N	105	N	00	N
67	20241021	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	100	2	0.50	2035627000	101100	56.03	20000	20250	20000	26000	14000	20000	20134.79	9.39	0	27457	20253	20126	20023	19896	19793	20075	19845	3632	6000	5000	15600	50	1	70133611	14097	40.20	1.22	12	0.14	500.00	16444.00	23500	20231213	-14.47	19100	20240805	5.24	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6582639	N	N	105	N	00	N
68	20241021	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	100	2	0.50	1726991850	85757	47.53	20000	20250	20000	26000	14000	20000	20138.20	9.39	0	29035	20253	20126	20023	19896	19793	20075	19845	3632	6000	5000	15600	50	1	70133611	14097	40.20	1.22	12	0.12	500.00	16444.00	23500	20231213	-14.47	19100	20240805	5.24	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6582639	N	N	105	N	00	N
69	20241021	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	100	2	0.50	1584430550	78683	43.61	20000	20250	20000	26000	14000	20000	20136.89	9.39	0	27756	20253	20126	20023	19896	19793	20075	19845	3632	6000	5000	15600	50	1	70133611	14097	40.20	1.22	12	0.11	500.00	16444.00	23500	20231213	-14.47	19100	20240805	5.24	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6582639	N	N	105	N	00	N
70	20241021	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	200	2	1.00	1507112950	74847	41.48	20000	20250	20000	26000	14000	20000	20135.92	9.39	0	25403	20253	20126	20023	19896	19793	20075	19845	3632	6000	5000	15600	50	1	70133611	14167	40.40	1.23	12	0.11	500.00	16444.00	23500	20231213	-14.04	19100	20240805	5.76	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.33	N	000080	5000	3631 억		6582639	N	N	105	N	00	N
71	20241021	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	150	2	0.75	784861150	39075	21.66	20000	20200	20000	26000	14000	20000	20086.02	9.39	0	16200	20253	20126	20023	19896	19793	20075	19845	3632	6000	5000	15600	50	1	70133611	14132	40.30	1.23	12	0.06	500.00	16444.00	23500	20231213	-14.26	19100	20240805	5.50	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6582639	N	N	105	N	00	N
72	20241021	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	0	3	0.00	13360000	668	0.37	20000	20000	20000	26000	14000	20000	20000.00	9.39	0	2	20253	20126	20023	19896	19793	20075	19845	3632	6000	5000	15600	50	1	70133611	14027	40.00	1.22	12	0.00	500.00	16444.00	23500	20231213	-14.89	19100	20240805	4.71	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	19100	4.71	20240805	1.33	N	000080	5000	3631 억		6582639	N	N	105	N	00	N
73	20241018	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-50	5	-0.25	3601223600	179960	123.15	20100	20150	19920	26050	14050	20050	20011.28	9.51	0	-51273	20416	20232	20116	19932	19816	20175	19875	3632	6000	5000	15630	50	1	70133611	14027	40.00	1.22	12	0.26	500.00	16444.00	23500	20231213	-14.89	19100	20240805	4.71	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	19100	4.71	20240805	1.33	N	000080	5000	3631 억		6668939	N	N	105	N	00	N
74	20241018	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-50	5	-0.25	3279397730	163877	112.14	20100	20150	19920	26050	14050	20050	20011.34	9.51	0	-51730	20416	20232	20116	19932	19816	20175	19875	3632	6000	5000	15630	50	1	70133611	14027	40.00	1.22	12	0.23	500.00	16444.00	23500	20231213	-14.89	19100	20240805	4.71	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	19100	4.71	20240805	1.33	N	000080	5000	3631 억		6668939	N	N	134	N	00	N
75	20241018	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	0	3	0.00	2766544930	138290	94.63	20100	20150	19920	26050	14050	20050	20005.39	9.51	0	-45141	20416	20232	20116	19932	19816	20175	19875	3632	6000	5000	15630	50	1	70133611	14062	40.10	1.22	12	0.20	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.33	N	000080	5000	3631 억		6668939	N	N	134	N	00	N
76	20241018	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-50	5	-0.25	1643970350	82134	56.20	20100	20150	19970	26050	14050	20050	20015.71	9.51	0	-20633	20416	20232	20116	19932	19816	20175	19875	3632	6000	5000	15630	50	1	70133611	14027	40.00	1.22	12	0.12	500.00	16444.00	23500	20231213	-14.89	19100	20240805	4.71	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	19100	4.71	20240805	1.33	N	000080	5000	3631 억		6668939	N	N	134	N	00	N
77	20241018	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	0	3	0.00	1454504650	72665	49.72	20100	20150	19970	26050	14050	20050	20016.58	9.51	0	-17194	20416	20232	20116	19932	19816	20175	19875	3632	6000	5000	15630	50	1	70133611	14062	40.10	1.22	12	0.10	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.33	N	000080	5000	3631 억		6668939	N	N	134	N	00	N
78	20241018	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	0	3	0.00	596047450	29742	20.35	20100	20150	20000	26050	14050	20050	20040.60	9.51	0	-6477	20416	20232	20116	19932	19816	20175	19875	3632	6000	5000	15630	50	1	70133611	14062	40.10	1.22	12	0.04	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.33	N	000080	5000	3631 억		6668939	N	N	134	N	00	N
79	20241018	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	0	3	0.00	334443100	16686	11.42	20100	20150	20000	26050	14050	20050	20043.34	9.51	0	-2198	20416	20232	20116	19932	19816	20175	19875	3632	6000	5000	15630	50	1	70133611	14062	40.10	1.22	12	0.02	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.33	N	000080	5000	3631 억		6668939	N	N	134	N	00	N
80	20241018	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	50	2	0.25	11219400	558	0.38	20100	20150	20100	26050	14050	20050	20106.45	9.51	0	239	20416	20232	20116	19932	19816	20175	19875	3632	6000	5000	15630	50	1	70133611	14097	40.20	1.22	12	0.00	500.00	16444.00	23500	20231213	-14.47	19100	20240805	5.24	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6668939	N	N	134	N	00	N
81	20241017	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-100	5	-0.50	2775990500	138102	67.42	20250	20300	20000	26150	14150	20150	20101.24	9.57	0	-22741	20383	20266	20183	20066	19983	20250	20050	3632	6000	5000	15710	50	1	70133611	14062	40.10	1.22	12	0.20	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.33	N	000080	5000	3631 억		6711868	N	N	134	N	00	N
82	20241017	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-100	5	-0.50	2287275250	113722	55.52	20250	20300	20000	26150	14150	20150	20112.87	9.57	0	-19597	20383	20266	20183	20066	19983	20250	20050	3632	6000	5000	15710	50	1	70133611	14062	40.10	1.22	12	0.16	500.00	16444.00	23500	20231213	-14.68	19100	20240805	4.97	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	19100	4.97	20240805	1.33	N	000080	5000	3631 억		6711868	N	N	1574	N	00	N
83	20241017	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-150	5	-0.74	1740802500	86462	42.21	20250	20300	20000	26150	14150	20150	20133.73	9.57	0	-19728	20383	20266	20183	20066	19983	20250	20050	3632	6000	5000	15710	50	1	70133611	14027	40.00	1.22	12	0.12	500.00	16444.00	23500	20231213	-14.89	19100	20240805	4.71	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	19100	4.71	20240805	1.33	N	000080	5000	3631 억		6711868	N	N	1574	N	00	N
84	20241017	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	0	3	0.00	936747950	46418	22.66	20250	20300	20100	26150	14150	20150	20180.70	9.57	0	-3212	20383	20266	20183	20066	19983	20250	20050	3632	6000	5000	15710	50	1	70133611	14132	40.30	1.23	12	0.07	500.00	16444.00	23500	20231213	-14.26	19100	20240805	5.50	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6711868	N	N	1574	N	00	N
85	20241017	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	0	3	0.00	803159150	39788	19.42	20250	20300	20100	26150	14150	20150	20185.96	9.57	0	-3097	20383	20266	20183	20066	19983	20250	20050	3632	6000	5000	15710	50	1	70133611	14132	40.30	1.23	12	0.06	500.00	16444.00	23500	20231213	-14.26	19100	20240805	5.50	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6711868	N	N	1574	N	00	N
86	20241017	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	492046500	24348	11.89	20250	20300	20150	26150	14150	20150	20208.91	9.57	0	1048	20383	20266	20183	20066	19983	20250	20050	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.03	500.00	16444.00	23500	20231213	-14.04	19100	20240805	5.76	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.33	N	000080	5000	3631 억		6711868	N	N	1574	N	00	N
87	20241017	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	224531000	11102	5.42	20250	20300	20150	26150	14150	20150	20224.37	9.57	0	2267	20383	20266	20183	20066	19983	20250	20050	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.02	500.00	16444.00	23500	20231213	-14.04	19100	20240805	5.76	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.33	N	000080	5000	3631 억		6711868	N	N	1574	N	00	N
88	20241017	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	7105400	351	0.17	20250	20250	20200	26150	14150	20150	20243.30	9.57	0	108	20383	20266	20183	20066	19983	20250	20050	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.00	500.00	16444.00	23500	20231213	-14.04	19100	20240805	5.76	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.33	N	000080	5000	3631 억		6711868	N	N	1574	N	00	N
89	20241016	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	4116306000	203985	233.76	20150	20300	20100	26300	14200	20250	20179.74	9.54	0	47760	20450	20350	20250	20150	20050	20300	20100	3632	6050	5000	15790	50	1	70133611	14132	40.30	1.23	12	0.29	500.00	16444.00	23500	20231213	-14.26	19100	20240805	5.50	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6689866	N	N	1574	N	00	N
90	20241016	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	50	2	0.25	1444705900	71531	81.97	20150	20300	20100	26300	14200	20250	20196.92	9.54	0	17880	20450	20350	20250	20150	20050	20300	20100	3632	6050	5000	15790	50	1	70133611	14237	40.60	1.23	12	0.10	500.00	16444.00	23500	20231213	-13.62	19100	20240805	6.28	22750	-10.77	20240202	19100	6.28	20240805	23500	-13.62	20231213	19100	6.28	20240805	1.33	N	000080	5000	3631 억		6689866	N	N	40	N	00	N
91	20241016	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-100	5	-0.49	984769150	48779	55.90	20150	20300	20100	26300	14200	20250	20188.38	9.54	0	5593	20450	20350	20250	20150	20050	20300	20100	3632	6050	5000	15790	50	1	70133611	14132	40.30	1.23	12	0.07	500.00	16444.00	23500	20231213	-14.26	19100	20240805	5.50	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6689866	N	N	40	N	00	N
92	20241016	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	50	2	0.25	792980550	39289	45.02	20150	20300	20100	26300	14200	20250	20183.27	9.54	0	2941	20450	20350	20250	20150	20050	20300	20100	3632	6050	5000	15790	50	1	70133611	14237	40.60	1.23	12	0.06	500.00	16444.00	23500	20231213	-13.62	19100	20240805	6.28	22750	-10.77	20240202	19100	6.28	20240805	23500	-13.62	20231213	19100	6.28	20240805	1.33	N	000080	5000	3631 억		6689866	N	N	40	N	00	N
93	20241016	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	0	3	0.00	629827000	31231	35.79	20150	20250	20100	26300	14200	20250	20166.73	9.54	0	1286	20450	20350	20250	20150	20050	20300	20100	3632	6050	5000	15790	50	1	70133611	14202	40.50	1.23	12	0.04	500.00	16444.00	23500	20231213	-13.83	19100	20240805	6.02	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.33	N	000080	5000	3631 억		6689866	N	N	40	N	00	N
94	20241016	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-50	5	-0.25	534934800	26538	30.41	20150	20250	20100	26300	14200	20250	20157.31	9.54	0	402	20450	20350	20250	20150	20050	20300	20100	3632	6050	5000	15790	50	1	70133611	14167	40.40	1.23	12	0.04	500.00	16444.00	23500	20231213	-14.04	19100	20240805	5.76	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.33	N	000080	5000	3631 억		6689866	N	N	40	N	00	N
95	20241016	100101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-150	5	-0.74	422958650	20993	24.06	20150	20200	20100	26300	14200	20250	20147.60	9.54	0	-787	20450	20350	20250	20150	20050	20300	20100	3632	6050	5000	15790	50	1	70133611	14097	40.20	1.22	12	0.03	500.00	16444.00	23500	20231213	-14.47	19100	20240805	5.24	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6689866	N	N	40	N	00	N
96	20241016	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-50	5	-0.25	65712700	3261	3.74	20150	20200	20150	26300	14200	20250	20151.09	9.54	0	-677	20450	20350	20250	20150	20050	20300	20100	3632	6050	5000	15790	50	1	70133611	14167	40.40	1.23	12	0.00	500.00	16444.00	23500	20231213	-14.04	19100	20240805	5.76	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.33	N	000080	5000	3631 억		6689866	N	N	40	N	00	N
97	20241015	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	1762357600	87101	99.43	20350	20350	20150	26350	14250	20300	20233.40	9.57	0	-3675	20433	20366	20233	20166	20033	20400	20200	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.12	500.00	16444.00	23500	20231213	-13.83	19100	20240805	6.02	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.34	N	000080	5000	3631 억		6714601	N	N	40	N	00	N
98	20241015	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	1562178600	77211	88.14	20350	20350	20150	26350	14250	20300	20232.59	9.57	0	-6077	20433	20366	20233	20166	20033	20400	20200	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.11	500.00	16444.00	23500	20231213	-13.83	19100	20240805	6.02	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.34	N	000080	5000	3631 억		6714601	N	N	426	N	00	N
99	20241015	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	1214436250	60032	68.53	20350	20350	20150	26350	14250	20300	20229.81	9.57	0	-6144	20433	20366	20233	20166	20033	20400	20200	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.09	500.00	16444.00	23500	20231213	-13.83	19100	20240805	6.02	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.34	N	000080	5000	3631 억		6714601	N	N	426	N	00	N
100	20241015	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	1004879100	49661	56.69	20350	20350	20150	26350	14250	20300	20234.77	9.57	0	-5290	20433	20366	20233	20166	20033	20400	20200	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.07	500.00	16444.00	23500	20231213	-13.83	19100	20240805	6.02	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.34	N	000080	5000	3631 억		6714601	N	N	426	N	00	N
101	20241015	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	918734850	45401	51.83	20350	20350	20150	26350	14250	20300	20236.00	9.57	0	-6003	20433	20366	20233	20166	20033	20400	20200	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.06	500.00	16444.00	23500	20231213	-13.83	19100	20240805	6.02	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.34	N	000080	5000	3631 억		6714601	N	N	426	N	00	N
102	20241015	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-50	5	-0.25	772584000	38172	43.58	20350	20350	20150	26350	14250	20300	20239.55	9.57	0	-6941	20433	20366	20233	20166	20033	20400	20200	3632	6050	5000	15830	50	1	70133611	14202	40.50	1.23	12	0.05	500.00	16444.00	23500	20231213	-13.83	19100	20240805	6.02	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.34	N	000080	5000	3631 억		6714601	N	N	426	N	00	N
103	20241015	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-100	5	-0.49	608988750	30085	34.34	20350	20350	20150	26350	14250	20300	20242.27	9.57	0	-6899	20433	20366	20233	20166	20033	20400	20200	3632	6050	5000	15830	50	1	70133611	14167	40.40	1.23	12	0.04	500.00	16444.00	23500	20231213	-14.04	19100	20240805	5.76	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.34	N	000080	5000	3631 억		6714601	N	N	426	N	00	N
104	20241015	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	0	3	0.00	26483600	1302	1.49	20350	20350	20250	26350	14250	20300	20340.71	9.57	0	-539	20433	20366	20233	20166	20033	20400	20200	3632	6050	5000	15830	50	1	70133611	14237	40.60	1.23	12	0.00	500.00	16444.00	23500	20231213	-13.62	19100	20240805	6.28	22750	-10.77	20240202	19100	6.28	20240805	23500	-13.62	20231213	19100	6.28	20240805	1.34	N	000080	5000	3631 억		6714601	N	N	426	N	00	N
105	20241014	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	150	2	0.74	1755870050	86854	92.44	20150	20300	20100	26150	14150	20150	20216.35	9.56	0	12319	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14237	40.60	1.23	12	0.12	500.00	16444.00	23500	20231213	-13.62	18680	20231004	8.67	22750	-10.77	20240202	19100	6.28	20240805	23500	-13.62	20231213	19100	6.28	20240805	1.35	N	000080	5000	3631 억		6704071	N	N	426	N	00	N
106	20241014	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	100	2	0.50	1624287900	80371	85.54	20150	20300	20100	26150	14150	20150	20209.91	9.56	0	10098	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14202	40.50	1.23	12	0.11	500.00	16444.00	23500	20231213	-13.83	18680	20231004	8.40	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.35	N	000080	5000	3631 억		6704071	N	N	1203	N	00	N
107	20241014	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	1350730300	66873	71.17	20150	20300	20100	26150	14150	20150	20198.47	9.56	0	3743	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.10	500.00	16444.00	23500	20231213	-14.04	18680	20231004	8.14	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.35	N	000080	5000	3631 억		6704071	N	N	1203	N	00	N
108	20241014	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	100	2	0.50	1076572050	53336	56.77	20150	20300	20100	26150	14150	20150	20184.75	9.56	0	2458	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14202	40.50	1.23	12	0.08	500.00	16444.00	23500	20231213	-13.83	18680	20231004	8.40	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.35	N	000080	5000	3631 억		6704071	N	N	1203	N	00	N
109	20241014	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	0	3	0.00	768229150	38089	40.54	20150	20300	20100	26150	14150	20150	20169.34	9.56	0	-3676	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14132	40.30	1.23	12	0.05	500.00	16444.00	23500	20231213	-14.26	18680	20231004	7.87	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.35	N	000080	5000	3631 억		6704071	N	N	1203	N	00	N
110	20241014	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-50	5	-0.25	714591200	35427	37.70	20150	20300	20100	26150	14150	20150	20170.83	9.56	0	-3927	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14097	40.20	1.22	12	0.05	500.00	16444.00	23500	20231213	-14.47	18680	20231004	7.60	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.35	N	000080	5000	3631 억		6704071	N	N	1203	N	00	N
111	20241014	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	385055750	19052	20.28	20150	20300	20150	26150	14150	20150	20210.92	9.56	0	-672	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.03	500.00	16444.00	23500	20231213	-14.04	18680	20231004	8.14	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.35	N	000080	5000	3631 억		6704071	N	N	1203	N	00	N
112	20241014	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	39255550	1948	2.07	20150	20200	20150	26150	14150	20150	20151.76	9.56	0	-641	20350	20250	20150	20050	19950	20200	20000	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.00	500.00	16444.00	23500	20231213	-14.04	18680	20231004	8.14	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.35	N	000080	5000	3631 억		6704071	N	N	1203	N	00	N
113	20241011	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	0	3	0.00	1832646600	90987	68.98	20200	20250	20050	26150	14150	20150	20141.82	9.60	0	3961	20416	20282	20166	20032	19916	20225	19975	3632	6000	5000	15710	50	1	70133611	14132	40.30	1.23	12	0.13	500.00	16444.00	23500	20231213	-14.26	18560	20230927	8.57	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6731456	N	N	1203	N	00	N
114	20241011	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-50	5	-0.25	1710453600	84911	64.37	20200	20250	20050	26150	14150	20150	20144.08	9.60	0	2824	20416	20282	20166	20032	19916	20225	19975	3632	6000	5000	15710	50	1	70133611	14097	40.20	1.22	12	0.12	500.00	16444.00	23500	20231213	-14.47	18560	20230927	8.30	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6731456	N	N	172	N	00	N
115	20241011	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-50	5	-0.25	1537408500	76297	57.84	20200	20250	20100	26150	14150	20150	20150.31	9.60	0	3635	20416	20282	20166	20032	19916	20225	19975	3632	6000	5000	15710	50	1	70133611	14097	40.20	1.22	12	0.11	500.00	16444.00	23500	20231213	-14.47	18560	20230927	8.30	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6731456	N	N	172	N	00	N
116	20241011	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-50	5	-0.25	1035323350	51330	38.91	20200	20250	20100	26150	14150	20150	20169.95	9.60	0	2141	20416	20282	20166	20032	19916	20225	19975	3632	6000	5000	15710	50	1	70133611	14097	40.20	1.22	12	0.07	500.00	16444.00	23500	20231213	-14.47	18560	20230927	8.30	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.33	N	000080	5000	3631 억		6731456	N	N	172	N	00	N
117	20241011	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	913892250	45306	34.35	20200	20250	20100	26150	14150	20150	20171.55	9.60	0	749	20416	20282	20166	20032	19916	20225	19975	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.06	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.33	N	000080	5000	3631 억		6731456	N	N	172	N	00	N
118	20241011	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	0	3	0.00	733827750	36388	27.59	20200	20250	20100	26150	14150	20150	20166.75	9.60	0	2204	20416	20282	20166	20032	19916	20225	19975	3632	6000	5000	15710	50	1	70133611	14132	40.30	1.23	12	0.05	500.00	16444.00	23500	20231213	-14.26	18560	20230927	8.57	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6731456	N	N	172	N	00	N
119	20241011	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	0	3	0.00	429582650	21299	16.15	20200	20250	20100	26150	14150	20150	20169.15	9.60	0	2987	20416	20282	20166	20032	19916	20225	19975	3632	6000	5000	15710	50	1	70133611	14132	40.30	1.23	12	0.03	500.00	16444.00	23500	20231213	-14.26	18560	20230927	8.57	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.33	N	000080	5000	3631 억		6731456	N	N	172	N	00	N
120	20241011	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	100	2	0.50	17514150	867	0.66	20200	20250	20150	26150	14150	20150	20200.87	9.60	0	272	20416	20282	20166	20032	19916	20225	19975	3632	6000	5000	15710	50	1	70133611	14202	40.50	1.23	12	0.00	500.00	16444.00	23500	20231213	-13.83	18560	20230927	9.11	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.33	N	000080	5000	3631 억		6731456	N	N	172	N	00	N
121	20241010	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	0	3	0.00	2608148000	129317	114.83	20200	20300	20050	26150	14150	20150	20168.70	9.64	0	11977	20516	20332	20216	20032	19916	20275	19975	3632	6000	5000	15710	50	1	70133611	14132	40.30	1.23	12	0.18	500.00	16444.00	23500	20231213	-14.26	18560	20230927	8.57	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.32	N	000080	5000	3631 억		6757901	N	N	172	N	00	N
122	20241010	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-50	5	-0.25	1529612750	75742	67.26	20200	20300	20100	26150	14150	20150	20195.04	9.64	0	-1946	20516	20332	20216	20032	19916	20275	19975	3632	6000	5000	15710	50	1	70133611	14097	40.20	1.22	12	0.11	500.00	16444.00	23500	20231213	-14.47	18560	20230927	8.30	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	19100	5.24	20240805	1.32	N	000080	5000	3631 억		6757901	N	N	1	N	00	N
123	20241010	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	1140373550	56439	50.11	20200	20300	20150	26150	14150	20150	20205.42	9.64	0	-2499	20516	20332	20216	20032	19916	20275	19975	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.08	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.32	N	000080	5000	3631 억		6757901	N	N	1	N	00	N
124	20241010	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	971035450	48056	42.67	20200	20300	20150	26150	14150	20150	20206.33	9.64	0	-4673	20516	20332	20216	20032	19916	20275	19975	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.07	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.32	N	000080	5000	3631 억		6757901	N	N	1	N	00	N
125	20241010	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	889208000	44005	39.07	20200	20300	20150	26150	14150	20150	20206.98	9.64	0	-4742	20516	20332	20216	20032	19916	20275	19975	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.06	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.32	N	000080	5000	3631 억		6757901	N	N	1	N	00	N
126	20241010	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	50	2	0.25	642860250	31793	28.23	20200	20300	20150	26150	14150	20150	20220.18	9.64	0	-4326	20516	20332	20216	20032	19916	20275	19975	3632	6000	5000	15710	50	1	70133611	14167	40.40	1.23	12	0.05	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.32	N	000080	5000	3631 억		6757901	N	N	1	N	00	N
127	20241010	100101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	100	2	0.50	483273150	23897	21.22	20200	20300	20150	26150	14150	20150	20223.17	9.64	0	-4694	20516	20332	20216	20032	19916	20275	19975	3632	6000	5000	15710	50	1	70133611	14202	40.50	1.23	12	0.03	500.00	16444.00	23500	20231213	-13.83	18560	20230927	9.11	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.32	N	000080	5000	3631 억		6757901	N	N	1	N	00	N
128	20241010	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	100	2	0.50	32716600	1620	1.44	20200	20250	20150	26150	14150	20150	20195.43	9.64	0	-108	20516	20332	20216	20032	19916	20275	19975	3632	6000	5000	15710	50	1	70133611	14202	40.50	1.23	12	0.00	500.00	16444.00	23500	20231213	-13.83	18560	20230927	9.11	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.32	N	000080	5000	3631 억		6757901	N	N	1	N	00	N
129	20241008	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-250	5	-1.23	2272053450	112565	74.07	20400	20400	20100	26500	14300	20400	20184.40	9.72	0	-58682	20966	20682	20466	20182	19966	20575	20075	3632	6100	5000	15910	50	1	70133611	14132	40.30	1.23	12	0.16	500.00	16444.00	23500	20231213	-14.26	18560	20230927	8.57	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.32	N	000080	5000	3631 억		6815017	N	N	1	N	00	N
130	20241008	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-200	5	-0.98	1947532150	96469	63.48	20400	20400	20100	26500	14300	20400	20188.17	9.72	0	-47429	20966	20682	20466	20182	19966	20575	20075	3632	6100	5000	15910	50	1	70133611	14167	40.40	1.23	12	0.14	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.32	N	000080	5000	3631 억		6815017	N	N	368	N	00	N
131	20241008	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-200	5	-0.98	1663091450	82379	54.21	20400	20400	20100	26500	14300	20400	20188.29	9.72	0	-37721	20966	20682	20466	20182	19966	20575	20075	3632	6100	5000	15910	50	1	70133611	14167	40.40	1.23	12	0.12	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.32	N	000080	5000	3631 억		6815017	N	N	368	N	00	N
132	20241008	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-250	5	-1.23	1519594700	75266	49.53	20400	20400	20100	26500	14300	20400	20189.66	9.72	0	-36332	20966	20682	20466	20182	19966	20575	20075	3632	6100	5000	15910	50	1	70133611	14132	40.30	1.23	12	0.11	500.00	16444.00	23500	20231213	-14.26	18560	20230927	8.57	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.32	N	000080	5000	3631 억		6815017	N	N	368	N	00	N
133	20241008	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20150	-250	5	-1.23	1169618400	57904	38.10	20400	20400	20150	26500	14300	20400	20199.27	9.72	0	-28563	20966	20682	20466	20182	19966	20575	20075	3632	6100	5000	15910	50	1	70133611	14132	40.30	1.23	12	0.08	500.00	16444.00	23500	20231213	-14.26	18560	20230927	8.57	22750	-11.43	20240202	19100	5.50	20240805	23500	-14.26	20231213	19100	5.50	20240805	1.32	N	000080	5000	3631 억		6815017	N	N	368	N	00	N
134	20241008	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-200	5	-0.98	1014267650	50204	33.04	20400	20400	20150	26500	14300	20400	20202.93	9.72	0	-25136	20966	20682	20466	20182	19966	20575	20075	3632	6100	5000	15910	50	1	70133611	14167	40.40	1.23	12	0.07	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	19100	5.76	20240805	1.32	N	000080	5000	3631 억		6815017	N	N	368	N	00	N
135	20241008	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-150	5	-0.74	595563600	29466	19.39	20400	20400	20150	26500	14300	20400	20211.89	9.72	0	-15687	20966	20682	20466	20182	19966	20575	20075	3632	6100	5000	15910	50	1	70133611	14202	40.50	1.23	12	0.04	500.00	16444.00	23500	20231213	-13.83	18560	20230927	9.11	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.32	N	000080	5000	3631 억		6815017	N	N	368	N	00	N
136	20241008	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	-50	5	-0.25	6194000	304	0.20	20400	20400	20350	26500	14300	20400	20375.00	9.72	0	-115	20966	20682	20466	20182	19966	20575	20075	3632	6100	5000	15910	50	1	70133611	14272	40.70	1.24	12	0.00	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19100	6.54	20240805	23500	-13.40	20231213	19100	6.54	20240805	1.32	N	000080	5000	3631 억		6815017	N	N	368	N	00	N
137	20241007	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	50	2	0.25	3092322850	151599	52.77	20450	20750	20250	26450	14250	20350	20398.04	9.72	0	-3407	20950	20650	20250	19950	19550	20800	20100	3632	6100	5000	15870	50	1	70133611	14307	40.80	1.24	12	0.22	500.00	16444.00	23500	20231213	-13.19	18560	20230927	9.91	22750	-10.33	20240202	19100	6.81	20240805	23500	-13.19	20231213	19100	6.81	20240805	1.31	N	000080	5000	3631 억		6813969	N	N	368	N	00	N
138	20241007	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	50	2	0.25	2917153900	143007	49.78	20450	20750	20250	26450	14250	20350	20398.68	9.72	0	-5148	20950	20650	20250	19950	19550	20800	20100	3632	6100	5000	15870	50	1	70133611	14307	40.80	1.24	12	0.20	500.00	16444.00	23500	20231213	-13.19	18560	20230927	9.91	22750	-10.33	20240202	19100	6.81	20240805	23500	-13.19	20231213	19100	6.81	20240805	1.31	N	000080	5000	3631 억		6813969	N	N	40	N	00	N
139	20241007	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	150	2	0.74	2510327500	123095	42.85	20450	20750	20250	26450	14250	20350	20393.42	9.72	0	-5087	20950	20650	20250	19950	19550	20800	20100	3632	6100	5000	15870	50	1	70133611	14377	41.00	1.25	12	0.18	500.00	16444.00	23500	20231213	-12.77	18560	20230927	10.45	22750	-9.89	20240202	19100	7.33	20240805	23500	-12.77	20231213	19100	7.33	20240805	1.31	N	000080	5000	3631 억		6813969	N	N	40	N	00	N
140	20241007	130101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	50	2	0.25	1866865700	91625	31.89	20450	20750	20250	26450	14250	20350	20375.07	9.72	0	-3857	20950	20650	20250	19950	19550	20800	20100	3632	6100	5000	15870	50	1	70133611	14307	40.80	1.24	12	0.13	500.00	16444.00	23500	20231213	-13.19	18560	20230927	9.91	22750	-10.33	20240202	19100	6.81	20240805	23500	-13.19	20231213	19100	6.81	20240805	1.31	N	000080	5000	3631 억		6813969	N	N	40	N	00	N
141	20241007	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	0	3	0.00	1621845650	79590	27.70	20450	20750	20250	26450	14250	20350	20377.51	9.72	0	-4414	20950	20650	20250	19950	19550	20800	20100	3632	6100	5000	15870	50	1	70133611	14272	40.70	1.24	12	0.11	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19100	6.54	20240805	23500	-13.40	20231213	19100	6.54	20240805	1.31	N	000080	5000	3631 억		6813969	N	N	40	N	00	N
142	20241007	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20300	-50	5	-0.25	1389312650	68151	23.72	20450	20750	20250	26450	14250	20350	20385.80	9.72	0	-4496	20950	20650	20250	19950	19550	20800	20100	3632	6100	5000	15870	50	1	70133611	14237	40.60	1.23	12	0.10	500.00	16444.00	23500	20231213	-13.62	18560	20230927	9.38	22750	-10.77	20240202	19100	6.28	20240805	23500	-13.62	20231213	19100	6.28	20240805	1.31	N	000080	5000	3631 억		6813969	N	N	40	N	00	N
143	20241007	100101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	-100	5	-0.49	903528750	44221	15.39	20450	20750	20250	26450	14250	20350	20432.12	9.72	0	7108	20950	20650	20250	19950	19550	20800	20100	3632	6100	5000	15870	50	1	70133611	14202	40.50	1.23	12	0.06	500.00	16444.00	23500	20231213	-13.83	18560	20230927	9.11	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	19100	6.02	20240805	1.31	N	000080	5000	3631 억		6813969	N	N	40	N	00	N
144	20241007	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20550	200	2	0.98	243219550	11807	4.11	20450	20750	20400	26450	14250	20350	20599.61	9.72	0	10450	20950	20650	20250	19950	19550	20800	20100	3632	6100	5000	15870	50	1	70133611	14412	41.10	1.25	12	0.02	500.00	16444.00	23500	20231213	-12.55	18560	20230927	10.72	22750	-9.67	20240202	19100	7.59	20240805	23500	-12.55	20231213	19100	7.59	20240805	1.31	N	000080	5000	3631 억		6813969	N	N	40	N	00	N
145	20241004	160102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	350	2	1.75	5705080010	280731	65.56	20000	20550	19850	26000	14000	20000	20322.19	9.76	0	-14829	20573	20286	20013	19726	19453	20150	19590	3632	6000	5000	15600	50	1	70133611	14272	40.70	1.24	12	0.40	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19100	6.54	20240805	23500	-13.40	20231213	18680	8.94	20231004	1.30	N	000080	5000	3631 억		6845297	N	N	40	N	00	N
146	20241004	150101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20400	400	2	2.00	5037186610	247905	57.90	20000	20550	19850	26000	14000	20000	20319.02	9.76	0	-18648	20573	20286	20013	19726	19453	20150	19590	3632	6000	5000	15600	50	1	70133611	14307	40.80	1.24	12	0.35	500.00	16444.00	23500	20231213	-13.19	18560	20230927	9.91	22750	-10.33	20240202	19100	6.81	20240805	23500	-13.19	20231213	18680	9.21	20231004	1.30	N	000080	5000	3631 억		6845297	N	N	0	N	00	N
147	20241004	140101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20500	500	2	2.50	3963694960	195448	45.65	20000	20550	19850	26000	14000	20000	20280.05	9.76	0	266	20573	20286	20013	19726	19453	20150	19590	3632	6000	5000	15600	50	1	70133611	14377	41.00	1.25	12	0.28	500.00	16444.00	23500	20231213	-12.77	18560	20230927	10.45	22750	-9.89	20240202	19100	7.33	20240805	23500	-12.77	20231213	18680	9.74	20231004	1.30	N	000080	5000	3631 억		6845297	N	N	0	N	00	N
148	20241004	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20450	450	2	2.25	2802628510	138702	32.39	20000	20450	19850	26000	14000	20000	20206.11	9.76	0	-1919	20573	20286	20013	19726	19453	20150	19590	3632	6000	5000	15600	50	1	70133611	14342	40.90	1.24	12	0.20	500.00	16444.00	23500	20231213	-12.98	18560	20230927	10.18	22750	-10.11	20240202	19100	7.07	20240805	23500	-12.98	20231213	18680	9.48	20231004	1.30	N	000080	5000	3631 억		6845297	N	N	0	N	00	N
149	20241004	120102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20350	350	2	1.75	2258897810	112034	26.17	20000	20400	19850	26000	14000	20000	20162.61	9.76	0	961	20573	20286	20013	19726	19453	20150	19590	3632	6000	5000	15600	50	1	70133611	14272	40.70	1.24	12	0.16	500.00	16444.00	23500	20231213	-13.40	18560	20230927	9.64	22750	-10.55	20240202	19100	6.54	20240805	23500	-13.40	20231213	18680	8.94	20231004	1.30	N	000080	5000	3631 억		6845297	N	N	0	N	00	N
150	20241004	110101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20250	250	2	1.25	1498065760	74615	17.43	20000	20250	19850	26000	14000	20000	20077.27	9.76	0	-89	20573	20286	20013	19726	19453	20150	19590	3632	6000	5000	15600	50	1	70133611	14202	40.50	1.23	12	0.11	500.00	16444.00	23500	20231213	-13.83	18560	20230927	9.11	22750	-10.99	20240202	19100	6.02	20240805	23500	-13.83	20231213	18680	8.40	20231004	1.30	N	000080	5000	3631 억		6845297	N	N	0	N	00	N
151	20241004	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	200	2	1.00	915742560	45766	10.69	20000	20200	19850	26000	14000	20000	20009.23	9.76	0	-9056	20573	20286	20013	19726	19453	20150	19590	3632	6000	5000	15600	50	1	70133611	14167	40.40	1.23	12	0.07	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	18680	8.14	20231004	1.30	N	000080	5000	3631 억		6845297	N	N	0	N	00	N
152	20241004	090101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19900	-100	5	-0.50	154043380	7729	1.81	20000	20050	19850	26000	14000	20000	19930.57	9.76	0	-4622	20573	20286	20013	19726	19453	20150	19590	3632	6000	5000	15600	10	1	70133611	13957	39.80	1.21	12	0.01	500.00	16444.00	23500	20231213	-15.32	18560	20230927	7.22	22750	-12.53	20240202	19100	4.19	20240805	23500	-15.32	20231213	18680	6.53	20231004	1.30	N	000080	5000	3631 억		6845297	N	N	0	N	00	N
153	20241002	160101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20000	-350	5	-1.72	8525218960	426330	302.05	20150	20300	19740	26450	14250	20350	19996.76	10.06	0	-156110	21050	20700	20500	20150	19950	20600	20050	3632	6100	5000	15870	50	1	70133611	14027	40.00	1.22	12	0.61	500.00	16444.00	23500	20231213	-14.89	18560	20230927	7.76	22750	-12.09	20240202	19100	4.71	20240805	23500	-14.89	20231213	18680	7.07	20231004	1.31	N	000080	5000	3631 억		7058795	N	N	282	N	00	N
154	20241002	150102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-300	5	-1.47	8149336660	407554	288.75	20150	20300	19740	26450	14250	20350	19995.72	10.06	0	-157612	21050	20700	20500	20150	19950	20600	20050	3632	6100	5000	15870	50	1	70133611	14062	40.10	1.22	12	0.58	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	18680	7.33	20231004	1.31	N	000080	5000	3631 억		7058795	N	N	282	N	00	N
155	20241002	140102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20050	-300	5	-1.47	7725397210	386429	273.78	20150	20300	19740	26450	14250	20350	19991.76	10.06	0	-165047	21050	20700	20500	20150	19950	20600	20050	3632	6100	5000	15870	50	1	70133611	14062	40.10	1.22	12	0.55	500.00	16444.00	23500	20231213	-14.68	18560	20230927	8.03	22750	-11.87	20240202	19100	4.97	20240805	23500	-14.68	20231213	18680	7.33	20231004	1.31	N	000080	5000	3631 억		7058795	N	N	282	N	00	N
156	20241002	130102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-250	5	-1.23	7348191160	367607	260.44	20150	20300	19740	26450	14250	20350	19989.26	10.06	0	-161841	21050	20700	20500	20150	19950	20600	20050	3632	6100	5000	15870	50	1	70133611	14097	40.20	1.22	12	0.52	500.00	16444.00	23500	20231213	-14.47	18560	20230927	8.30	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	18680	7.60	20231004	1.31	N	000080	5000	3631 억		7058795	N	N	282	N	00	N
157	20241002	120101	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19980	-370	5	-1.82	6997507930	350109	248.05	20150	20300	19740	26450	14250	20350	19986.65	10.06	0	-168261	21050	20700	20500	20150	19950	20600	20050	3632	6100	5000	15870	10	1	70133611	14013	39.96	1.22	12	0.50	500.00	16444.00	23500	20231213	-14.98	18560	20230927	7.65	22750	-12.18	20240202	19100	4.61	20240805	23500	-14.98	20231213	18680	6.96	20231004	1.31	N	000080	5000	3631 억		7058795	N	N	282	N	00	N
158	20241002	110102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	19880	-470	5	-2.31	6346329320	317476	224.93	20150	20300	19740	26450	14250	20350	19989.95	10.06	0	-163788	21050	20700	20500	20150	19950	20600	20050	3632	6100	5000	15870	10	1	70133611	13943	39.76	1.21	12	0.45	500.00	16444.00	23500	20231213	-15.40	18560	20230927	7.11	22750	-12.62	20240202	19100	4.08	20240805	23500	-15.40	20231213	18680	6.42	20231004	1.31	N	000080	5000	3631 억		7058795	N	N	282	N	00	N
159	20241002	100102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20100	-250	5	-1.23	2554892550	127363	90.23	20150	20300	19910	26450	14250	20350	20059.92	10.06	0	-60137	21050	20700	20500	20150	19950	20600	20050	3632	6100	5000	15870	50	1	70133611	14097	40.20	1.22	12	0.18	500.00	16444.00	23500	20231213	-14.47	18560	20230927	8.30	22750	-11.65	20240202	19100	5.24	20240805	23500	-14.47	20231213	18680	7.60	20231004	1.31	N	000080	5000	3631 억		7058795	N	N	282	N	00	N
160	20241002	090102	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	20200	-150	5	-0.74	173567750	8612	6.10	20150	20300	20150	26450	14250	20350	20154.13	10.06	0	-2864	21050	20700	20500	20150	19950	20600	20050	3632	6100	5000	15870	50	1	70133611	14167	40.40	1.23	12	0.01	500.00	16444.00	23500	20231213	-14.04	18560	20230927	8.84	22750	-11.21	20240202	19100	5.76	20240805	23500	-14.04	20231213	18680	8.14	20231004	1.31	N	000080	5000	3631 억		7058795	N	N	282	N	00	N