KissMeData/001130/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	160117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	-1400	5	-1.06	98914600	759	164.64	131500	133200	129200	170900	92100	131500	130322.27	8.26	0	44	133166	132332	130966	130132	128766	132600	130400	85	39400	5000	97310	100	1	1690000	2199	2.71	0.22	12	0.04	48048.00	589279.00	147800	20240617	-11.98	120500	20240124	7.97	147800	-11.98	20240617	120500	7.97	20240124	147800	-11.98	20240617	120500	7.97	20240124	0.41	N	001130	5000	84 억		139591	N	N	0	N	00	N
3	20241129	150117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130300	-1200	5	-0.91	72754900	558	121.04	131500	133200	129200	170900	92100	131500	130385.13	8.26	0	54	133166	132332	130966	130132	128766	132600	130400	85	39400	5000	97310	100	1	1690000	2202	2.71	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.84	120500	20240124	8.13	147800	-11.84	20240617	120500	8.13	20240124	147800	-11.84	20240617	120500	8.13	20240124	0.41	N	001130	5000	84 억		139591	N	N	0	N	00	N
4	20241129	140117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130800	-700	5	-0.53	54223400	416	90.24	131500	133200	129200	170900	92100	131500	130344.71	8.26	0	32	133166	132332	130966	130132	128766	132600	130400	85	39400	5000	97310	100	1	1690000	2211	2.72	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.50	120500	20240124	8.55	147800	-11.50	20240617	120500	8.55	20240124	147800	-11.50	20240617	120500	8.55	20240124	0.41	N	001130	5000	84 억		139591	N	N	0	N	00	N
5	20241129	130118	57	100.00	KOSPI		음식료품	N	N	N	N		N	130800	-700	5	-0.53	47676800	366	79.39	131500	133200	129200	170900	92100	131500	130264.48	8.26	0	19	133166	132332	130966	130132	128766	132600	130400	85	39400	5000	97310	100	1	1690000	2211	2.72	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.50	120500	20240124	8.55	147800	-11.50	20240617	120500	8.55	20240124	147800	-11.50	20240617	120500	8.55	20240124	0.41	N	001130	5000	84 억		139591	N	N	0	N	00	N
6	20241129	120118	57	100.00	KOSPI		음식료품	N	N	N	N		N	130900	-600	5	-0.46	45583300	350	75.92	131500	133200	129200	170900	92100	131500	130238.00	8.26	0	3	133166	132332	130966	130132	128766	132600	130400	85	39400	5000	97310	100	1	1690000	2212	2.72	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.43	120500	20240124	8.63	147800	-11.43	20240617	120500	8.63	20240124	147800	-11.43	20240617	120500	8.63	20240124	0.41	N	001130	5000	84 억		139591	N	N	0	N	00	N
7	20241129	110117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	-1100	5	-0.84	38141900	293	63.56	131500	133200	129200	170900	92100	131500	130177.13	8.26	0	-10	133166	132332	130966	130132	128766	132600	130400	85	39400	5000	97310	100	1	1690000	2204	2.71	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.77	120500	20240124	8.22	147800	-11.77	20240617	120500	8.22	20240124	147800	-11.77	20240617	120500	8.22	20240124	0.41	N	001130	5000	84 억		139591	N	N	0	N	00	N
8	20241129	100117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130200	-1300	5	-0.99	4969700	38	8.24	131500	133200	130100	170900	92100	131500	130781.58	8.26	0	6	133166	132332	130966	130132	128766	132600	130400	85	39400	5000	97310	100	1	1690000	2200	2.71	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.91	120500	20240124	8.05	147800	-11.91	20240617	120500	8.05	20240124	147800	-11.91	20240617	120500	8.05	20240124	0.41	N	001130	5000	84 억		139591	N	N	0	N	00	N
9	20241129	090118	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	0	3	0.00	396200	3	0.65	131500	133200	131500	170900	92100	131500	132066.67	8.26	0	0	133166	132332	130966	130132	128766	132600	130400	85	39400	5000	97310	100	1	1690000	2222	2.74	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.03	120500	20240124	9.13	147800	-11.03	20240617	120500	9.13	20240124	147800	-11.03	20240617	120500	9.13	20240124	0.41	N	001130	5000	84 억		139591	N	N	0	N	00	N
10	20241128	160117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	0	3	0.00	60420200	461	77.09	131500	131800	129600	170900	92100	131500	131063.34	8.27	0	102	133166	132332	131366	130532	129566	132750	130950	85	39400	5000	97310	100	1	1690000	2222	2.74	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.03	120500	20240124	9.13	147800	-11.03	20240617	120500	9.13	20240124	147800	-11.03	20240617	120500	9.13	20240124	0.41	N	001130	5000	84 억		139824	N	N	0	N	00	N
11	20241128	150119	57	100.00	KOSPI		음식료품	N	N	N	N		N	131200	-300	5	-0.23	48202700	368	61.54	131500	131800	129600	170900	92100	131500	130985.60	8.27	0	51	133166	132332	131366	130532	129566	132750	130950	85	39400	5000	97310	100	1	1690000	2217	2.73	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.23	120500	20240124	8.88	147800	-11.23	20240617	120500	8.88	20240124	147800	-11.23	20240617	120500	8.88	20240124	0.41	N	001130	5000	84 억		139824	N	N	0	N	00	N
12	20241128	140117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	0	3	0.00	46759300	357	59.70	131500	131800	129600	170900	92100	131500	130978.43	8.27	0	45	133166	132332	131366	130532	129566	132750	130950	85	39400	5000	97310	100	1	1690000	2222	2.74	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.03	120500	20240124	9.13	147800	-11.03	20240617	120500	9.13	20240124	147800	-11.03	20240617	120500	9.13	20240124	0.41	N	001130	5000	84 억		139824	N	N	0	N	00	N
13	20241128	130118	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	200	2	0.15	42942600	328	54.85	131500	131700	129600	170900	92100	131500	130922.56	8.27	0	26	133166	132332	131366	130532	129566	132750	130950	85	39400	5000	97310	100	1	1690000	2226	2.74	0.22	12	0.02	48048.00	589279.00	147800	20240617	-10.89	120500	20240124	9.29	147800	-10.89	20240617	120500	9.29	20240124	147800	-10.89	20240617	120500	9.29	20240124	0.41	N	001130	5000	84 억		139824	N	N	0	N	00	N
14	20241128	120118	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	200	2	0.15	37811700	289	48.33	131500	131700	129600	170900	92100	131500	130836.33	8.27	0	15	133166	132332	131366	130532	129566	132750	130950	85	39400	5000	97310	100	1	1690000	2226	2.74	0.22	12	0.02	48048.00	589279.00	147800	20240617	-10.89	120500	20240124	9.29	147800	-10.89	20240617	120500	9.29	20240124	147800	-10.89	20240617	120500	9.29	20240124	0.41	N	001130	5000	84 억		139824	N	N	0	N	00	N
15	20241128	110118	57	100.00	KOSPI		음식료품	N	N	N	N		N	130900	-600	5	-0.46	22727100	174	29.10	131500	131500	129600	170900	92100	131500	130615.52	8.27	0	-3	133166	132332	131366	130532	129566	132750	130950	85	39400	5000	97310	100	1	1690000	2212	2.72	0.22	12	0.01	48048.00	589279.00	147800	20240617	-11.43	120500	20240124	8.63	147800	-11.43	20240617	120500	8.63	20240124	147800	-11.43	20240617	120500	8.63	20240124	0.41	N	001130	5000	84 억		139824	N	N	0	N	00	N
16	20241128	100117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-900	5	-0.68	10830900	83	13.88	131500	131500	129600	170900	92100	131500	130492.77	8.27	0	-27	133166	132332	131366	130532	129566	132750	130950	85	39400	5000	97310	100	1	1690000	2207	2.72	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.64	120500	20240124	8.38	147800	-11.64	20240617	120500	8.38	20240124	147800	-11.64	20240617	120500	8.38	20240124	0.41	N	001130	5000	84 억		139824	N	N	0	N	00	N
17	20241128	090117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131000	-500	5	-0.38	3799500	29	4.85	131500	131500	131000	170900	92100	131500	131017.24	8.27	0	-28	133166	132332	131366	130532	129566	132750	130950	85	39400	5000	97310	100	1	1690000	2214	2.73	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.37	120500	20240124	8.71	147800	-11.37	20240617	120500	8.71	20240124	147800	-11.37	20240617	120500	8.71	20240124	0.41	N	001130	5000	84 억		139824	N	N	0	N	00	N
18	20241127	160117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	1000	2	0.77	78232200	598	57.67	130600	132200	130400	169600	91400	130500	130823.08	8.27	0	65	133566	132032	131066	129532	128566	132800	130300	85	39100	5000	96570	100	1	1690000	2222	2.74	0.22	12	0.04	48048.00	589279.00	147800	20240617	-11.03	120500	20240124	9.13	147800	-11.03	20240617	120500	9.13	20240124	147800	-11.03	20240617	120500	9.13	20240124	0.40	N	001130	5000	84 억		139759	N	N	0	N	00	N
19	20241127	150118	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	100	2	0.08	74168800	567	54.68	130600	132200	130400	169600	91400	130500	130809.17	8.27	0	74	133566	132032	131066	129532	128566	132800	130300	85	39100	5000	96570	100	1	1690000	2207	2.72	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.64	120500	20240124	8.38	147800	-11.64	20240617	120500	8.38	20240124	147800	-11.64	20240617	120500	8.38	20240124	0.40	N	001130	5000	84 억		139759	N	N	0	N	00	N
20	20241127	140117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	100	2	0.08	63459200	485	46.77	130600	132200	130400	169600	91400	130500	130843.71	8.27	0	105	133566	132032	131066	129532	128566	132800	130300	85	39100	5000	96570	100	1	1690000	2207	2.72	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.64	120500	20240124	8.38	147800	-11.64	20240617	120500	8.38	20240124	147800	-11.64	20240617	120500	8.38	20240124	0.40	N	001130	5000	84 억		139759	N	N	0	N	00	N
21	20241127	130117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131000	500	2	0.38	58104300	444	42.82	130600	132200	130400	169600	91400	130500	130865.54	8.27	0	127	133566	132032	131066	129532	128566	132800	130300	85	39100	5000	96570	100	1	1690000	2214	2.73	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.37	120500	20240124	8.71	147800	-11.37	20240617	120500	8.71	20240124	147800	-11.37	20240617	120500	8.71	20240124	0.40	N	001130	5000	84 억		139759	N	N	0	N	00	N
22	20241127	120117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130700	200	2	0.15	57448900	439	42.33	130600	132200	130400	169600	91400	130500	130863.10	8.27	0	123	133566	132032	131066	129532	128566	132800	130300	85	39100	5000	96570	100	1	1690000	2209	2.72	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.57	120500	20240124	8.46	147800	-11.57	20240617	120500	8.46	20240124	147800	-11.57	20240617	120500	8.46	20240124	0.40	N	001130	5000	84 억		139759	N	N	0	N	00	N
23	20241127	110117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131100	600	2	0.46	21196300	162	15.62	130600	131600	130500	169600	91400	130500	130841.36	8.27	0	39	133566	132032	131066	129532	128566	132800	130300	85	39100	5000	96570	100	1	1690000	2216	2.73	0.22	12	0.01	48048.00	589279.00	147800	20240617	-11.30	120500	20240124	8.80	147800	-11.30	20240617	120500	8.80	20240124	147800	-11.30	20240617	120500	8.80	20240124	0.40	N	001130	5000	84 억		139759	N	N	0	N	00	N
24	20241127	100117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131400	900	2	0.69	2881300	22	2.12	130600	131600	130600	169600	91400	130500	130968.18	8.27	0	5	133566	132032	131066	129532	128566	132800	130300	85	39100	5000	96570	100	1	1690000	2221	2.73	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.10	120500	20240124	9.05	147800	-11.10	20240617	120500	9.05	20240124	147800	-11.10	20240617	120500	9.05	20240124	0.40	N	001130	5000	84 억		139759	N	N	0	N	00	N
25	20241127	090118	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	100	2	0.08	130600	1	0.10	130600	130600	130600	169600	91400	130500	130600.00	8.27	0	0	133566	132032	131066	129532	128566	132800	130300	85	39100	5000	96570	100	1	1690000	2207	2.72	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.64	120500	20240124	8.38	147800	-11.64	20240617	120500	8.38	20240124	147800	-11.64	20240617	120500	8.38	20240124	0.40	N	001130	5000	84 억		139759	N	N	0	N	00	N
26	20241126	160117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130500	-2200	5	-1.66	136043800	1037	113.09	130200	132600	130100	172500	92900	132700	131189.78	8.27	0	130	134633	133666	132333	131366	130033	134150	131850	85	39800	5000	98190	100	1	1690000	2205	2.72	0.22	12	0.06	48048.00	589279.00	147800	20240617	-11.71	120500	20240124	8.30	147800	-11.71	20240617	120500	8.30	20240124	147800	-11.71	20240617	120500	8.30	20240124	0.40	N	001130	5000	84 억		139702	N	N	0	N	00	N
27	20241126	150117	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	-2100	5	-1.58	130953800	998	108.83	130200	132600	130100	172500	92900	132700	131216.23	8.27	0	160	134633	133666	132333	131366	130033	134150	131850	85	39800	5000	98190	100	1	1690000	2207	2.72	0.22	12	0.06	48048.00	589279.00	147800	20240617	-11.64	120500	20240124	8.38	147800	-11.64	20240617	120500	8.38	20240124	147800	-11.64	20240617	120500	8.38	20240124	0.40	N	001130	5000	84 억		139702	N	N	0	N	00	N
28	20241126	140117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	-1200	5	-0.90	112552200	857	93.46	130200	132600	130200	172500	92900	132700	131332.79	8.27	0	171	134633	133666	132333	131366	130033	134150	131850	85	39800	5000	98190	100	1	1690000	2222	2.74	0.22	12	0.05	48048.00	589279.00	147800	20240617	-11.03	120500	20240124	9.13	147800	-11.03	20240617	120500	9.13	20240124	147800	-11.03	20240617	120500	9.13	20240124	0.40	N	001130	5000	84 억		139702	N	N	0	N	00	N
29	20241126	130118	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	-700	5	-0.53	98898000	753	82.12	130200	132600	130200	172500	92900	132700	131338.65	8.27	0	168	134633	133666	132333	131366	130033	134150	131850	85	39800	5000	98190	100	1	1690000	2231	2.75	0.22	12	0.04	48048.00	589279.00	147800	20240617	-10.69	120500	20240124	9.54	147800	-10.69	20240617	120500	9.54	20240124	147800	-10.69	20240617	120500	9.54	20240124	0.40	N	001130	5000	84 억		139702	N	N	0	N	00	N
30	20241126	120117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	-1200	5	-0.90	93230000	710	77.43	130200	132600	130200	172500	92900	132700	131309.86	8.27	0	171	134633	133666	132333	131366	130033	134150	131850	85	39800	5000	98190	100	1	1690000	2222	2.74	0.22	12	0.04	48048.00	589279.00	147800	20240617	-11.03	120500	20240124	9.13	147800	-11.03	20240617	120500	9.13	20240124	147800	-11.03	20240617	120500	9.13	20240124	0.40	N	001130	5000	84 억		139702	N	N	0	N	00	N
31	20241126	110117	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	-1200	5	-0.90	88491700	674	73.50	130200	132600	130200	172500	92900	132700	131293.32	8.27	0	182	134633	133666	132333	131366	130033	134150	131850	85	39800	5000	98190	100	1	1690000	2222	2.74	0.22	12	0.04	48048.00	589279.00	147800	20240617	-11.03	120500	20240124	9.13	147800	-11.03	20240617	120500	9.13	20240124	147800	-11.03	20240617	120500	9.13	20240124	0.40	N	001130	5000	84 억		139702	N	N	0	N	00	N
32	20241126	100118	57	100.00	KOSPI		음식료품	N	N	N	N		N	132600	-100	5	-0.08	43646700	333	36.31	130200	132600	130200	172500	92900	132700	131071.17	8.27	0	65	134633	133666	132333	131366	130033	134150	131850	85	39800	5000	98190	100	1	1690000	2241	2.76	0.23	12	0.02	48048.00	589279.00	147800	20240617	-10.28	120500	20240124	10.04	147800	-10.28	20240617	120500	10.04	20240124	147800	-10.28	20240617	120500	10.04	20240124	0.40	N	001130	5000	84 억		139702	N	N	0	N	00	N
33	20241126	090118	57	100.00	KOSPI		음식료품	N	N	N	N		N	130200	-2500	5	-1.88	130200	1	0.11	130200	130200	130200	172500	92900	132700	130200.00	8.27	0	-1	134633	133666	132333	131366	130033	134150	131850	85	39800	5000	98190	100	1	1690000	2200	2.71	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.91	120500	20240124	8.05	147800	-11.91	20240617	120500	8.05	20240124	147800	-11.91	20240617	120500	8.05	20240124	0.40	N	001130	5000	84 억		139702	N	N	0	N	00	N
34	20241125	160116	57	100.00	KOSPI		음식료품	N	N	N	N		N	132700	1700	2	1.30	121529700	917	71.42	131000	133300	131000	170300	91700	131000	132529.66	8.27	0	-44	132866	131932	130466	129532	128066	132400	130000	85	39300	5000	96940	100	1	1690000	2243	2.76	0.23	12	0.05	48048.00	589279.00	147800	20240617	-10.22	120500	20240124	10.12	147800	-10.22	20240617	120500	10.12	20240124	147800	-10.22	20240617	120500	10.12	20240124	0.41	N	001130	5000	84 억		139727	N	N	0	N	00	N
35	20241125	150117	57	100.00	KOSPI		음식료품	N	N	N	N		N	132700	1700	2	1.30	115160000	869	67.68	131000	133300	131000	170300	91700	131000	132520.14	8.27	0	-31	132866	131932	130466	129532	128066	132400	130000	85	39300	5000	96940	100	1	1690000	2243	2.76	0.23	12	0.05	48048.00	589279.00	147800	20240617	-10.22	120500	20240124	10.12	147800	-10.22	20240617	120500	10.12	20240124	147800	-10.22	20240617	120500	10.12	20240124	0.41	N	001130	5000	84 억		139727	N	N	0	N	00	N
36	20241125	140118	57	100.00	KOSPI		음식료품	N	N	N	N		N	132400	1400	2	1.07	90608200	684	53.27	131000	133300	131000	170300	91700	131000	132468.13	8.27	0	57	132866	131932	130466	129532	128066	132400	130000	85	39300	5000	96940	100	1	1690000	2238	2.76	0.22	12	0.04	48048.00	589279.00	147800	20240617	-10.42	120500	20240124	9.88	147800	-10.42	20240617	120500	9.88	20240124	147800	-10.42	20240617	120500	9.88	20240124	0.41	N	001130	5000	84 억		139727	N	N	0	N	00	N
37	20241125	130118	57	100.00	KOSPI		음식료품	N	N	N	N		N	133100	2100	2	1.60	73002200	551	42.91	131000	133300	131000	170300	91700	131000	132490.38	8.27	0	23	132866	131932	130466	129532	128066	132400	130000	85	39300	5000	96940	100	1	1690000	2249	2.77	0.23	12	0.03	48048.00	589279.00	147800	20240617	-9.95	120500	20240124	10.46	147800	-9.95	20240617	120500	10.46	20240124	147800	-9.95	20240617	120500	10.46	20240124	0.41	N	001130	5000	84 억		139727	N	N	0	N	00	N
38	20241125	120117	57	100.00	KOSPI		음식료품	N	N	N	N		N	133200	2200	2	1.68	61200700	462	35.98	131000	133300	131000	170300	91700	131000	132469.05	8.27	0	28	132866	131932	130466	129532	128066	132400	130000	85	39300	5000	96940	100	1	1690000	2251	2.77	0.23	12	0.03	48048.00	589279.00	147800	20240617	-9.88	120500	20240124	10.54	147800	-9.88	20240617	120500	10.54	20240124	147800	-9.88	20240617	120500	10.54	20240124	0.41	N	001130	5000	84 억		139727	N	N	0	N	00	N
39	20241125	110117	57	100.00	KOSPI		음식료품	N	N	N	N		N	133200	2200	2	1.68	52288800	395	30.76	131000	133300	131000	170300	91700	131000	132376.71	8.27	0	17	132866	131932	130466	129532	128066	132400	130000	85	39300	5000	96940	100	1	1690000	2251	2.77	0.23	12	0.02	48048.00	589279.00	147800	20240617	-9.88	120500	20240124	10.54	147800	-9.88	20240617	120500	10.54	20240124	147800	-9.88	20240617	120500	10.54	20240124	0.41	N	001130	5000	84 억		139727	N	N	0	N	00	N
40	20241125	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	133200	2200	2	1.68	42700900	323	25.16	131000	133300	131000	170300	91700	131000	132200.93	8.27	0	10	132866	131932	130466	129532	128066	132400	130000	85	39300	5000	96940	100	1	1690000	2251	2.77	0.23	12	0.02	48048.00	589279.00	147800	20240617	-9.88	120500	20240124	10.54	147800	-9.88	20240617	120500	10.54	20240124	147800	-9.88	20240617	120500	10.54	20240124	0.41	N	001130	5000	84 억		139727	N	N	0	N	00	N
41	20241125	090116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131000	0	3	0.00	1965000	15	1.17	131000	131000	131000	170300	91700	131000	131000.00	8.27	0	-1	132866	131932	130466	129532	128066	132400	130000	85	39300	5000	96940	100	1	1690000	2214	2.73	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.37	120500	20240124	8.71	147800	-11.37	20240617	120500	8.71	20240124	147800	-11.37	20240617	120500	8.71	20240124	0.41	N	001130	5000	84 억		139727	N	N	0	N	00	N
42	20241122	160116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131000	600	2	0.46	168116400	1284	176.13	129000	131400	129000	169500	91300	130400	130931.78	8.24	0	15	134066	132232	129266	127432	124466	133150	128350	85	39100	5000	96490	100	1	1690000	2214	2.73	0.22	12	0.08	48048.00	589279.00	147800	20240617	-11.37	120500	20240124	8.71	147800	-11.37	20240617	120500	8.71	20240124	147800	-11.37	20240617	120500	8.71	20240124	0.42	N	001130	5000	84 억		139329	N	N	0	N	00	N
43	20241122	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130900	500	2	0.38	159856300	1221	167.49	129000	131400	129000	169500	91300	130400	130922.44	8.24	0	22	134066	132232	129266	127432	124466	133150	128350	85	39100	5000	96490	100	1	1690000	2212	2.72	0.22	12	0.07	48048.00	589279.00	147800	20240617	-11.43	120500	20240124	8.63	147800	-11.43	20240617	120500	8.63	20240124	147800	-11.43	20240617	120500	8.63	20240124	0.42	N	001130	5000	84 억		139329	N	N	0	N	00	N
44	20241122	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131300	900	2	0.69	127885100	977	134.02	129000	131300	129000	169500	91300	130400	130895.70	8.24	0	2	134066	132232	129266	127432	124466	133150	128350	85	39100	5000	96490	100	1	1690000	2219	2.73	0.22	12	0.06	48048.00	589279.00	147800	20240617	-11.16	120500	20240124	8.96	147800	-11.16	20240617	120500	8.96	20240124	147800	-11.16	20240617	120500	8.96	20240124	0.42	N	001130	5000	84 억		139329	N	N	0	N	00	N
45	20241122	130116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130800	400	2	0.31	97249600	743	101.92	129000	131300	129000	169500	91300	130400	130887.75	8.24	0	6	134066	132232	129266	127432	124466	133150	128350	85	39100	5000	96490	100	1	1690000	2211	2.72	0.22	12	0.04	48048.00	589279.00	147800	20240617	-11.50	120500	20240124	8.55	147800	-11.50	20240617	120500	8.55	20240124	147800	-11.50	20240617	120500	8.55	20240124	0.42	N	001130	5000	84 억		139329	N	N	0	N	00	N
46	20241122	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131100	700	2	0.54	64790600	495	67.90	129000	131300	129000	169500	91300	130400	130890.10	8.24	0	-14	134066	132232	129266	127432	124466	133150	128350	85	39100	5000	96490	100	1	1690000	2216	2.73	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.30	120500	20240124	8.80	147800	-11.30	20240617	120500	8.80	20240124	147800	-11.30	20240617	120500	8.80	20240124	0.42	N	001130	5000	84 억		139329	N	N	0	N	00	N
47	20241122	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130800	400	2	0.31	37694900	288	39.51	129000	131300	129000	169500	91300	130400	130885.07	8.24	0	-12	134066	132232	129266	127432	124466	133150	128350	85	39100	5000	96490	100	1	1690000	2211	2.72	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.50	120500	20240124	8.55	147800	-11.50	20240617	120500	8.55	20240124	147800	-11.50	20240617	120500	8.55	20240124	0.42	N	001130	5000	84 억		139329	N	N	0	N	00	N
48	20241122	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	131100	700	2	0.54	15822600	121	16.60	129000	131300	129000	169500	91300	130400	130765.29	8.24	0	-27	134066	132232	129266	127432	124466	133150	128350	85	39100	5000	96490	100	1	1690000	2216	2.73	0.22	12	0.01	48048.00	589279.00	147800	20240617	-11.30	120500	20240124	8.80	147800	-11.30	20240617	120500	8.80	20240124	147800	-11.30	20240617	120500	8.80	20240124	0.42	N	001130	5000	84 억		139329	N	N	0	N	00	N
49	20241122	090116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	0	3	0.00	259400	2	0.27	129000	130400	129000	169500	91300	130400	129700.00	8.24	0	-1	134066	132232	129266	127432	124466	133150	128350	85	39100	5000	96490	100	1	1690000	2204	2.71	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.77	120500	20240124	8.22	147800	-11.77	20240617	120500	8.22	20240124	147800	-11.77	20240617	120500	8.22	20240124	0.42	N	001130	5000	84 억		139329	N	N	0	N	00	N
50	20241121	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130400	2800	2	2.19	94210700	729	26.00	127600	131100	126300	165800	89400	127600	129232.78	8.24	0	93	130000	128800	127400	126200	124800	129400	126800	85	38200	5000	94420	100	1	1690000	2204	2.71	0.22	12	0.04	48048.00	589279.00	147800	20240617	-11.77	120500	20240124	8.22	147800	-11.77	20240617	120500	8.22	20240124	147800	-11.77	20240617	120500	8.22	20240124	0.42	N	001130	5000	84 억		139235	N	N	0	N	00	N
51	20241121	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130600	3000	2	2.35	88996900	689	24.57	127600	131100	126300	165800	89400	127600	129168.21	8.24	0	93	130000	128800	127400	126200	124800	129400	126800	85	38200	5000	94420	100	1	1690000	2207	2.72	0.22	12	0.04	48048.00	589279.00	147800	20240617	-11.64	120500	20240124	8.38	147800	-11.64	20240617	120500	8.38	20240124	147800	-11.64	20240617	120500	8.38	20240124	0.42	N	001130	5000	84 억		139235	N	N	0	N	00	N
52	20241121	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	130900	3300	2	2.59	75946500	589	21.01	127600	131100	126300	165800	89400	127600	128941.43	8.24	0	81	130000	128800	127400	126200	124800	129400	126800	85	38200	5000	94420	100	1	1690000	2212	2.72	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.43	120500	20240124	8.63	147800	-11.43	20240617	120500	8.63	20240124	147800	-11.43	20240617	120500	8.63	20240124	0.42	N	001130	5000	84 억		139235	N	N	0	N	00	N
53	20241121	130117	57	100.00	KOSPI		음식료품	N	N	N	N		N	128200	600	2	0.47	25394300	199	7.10	127600	128600	126300	165800	89400	127600	127609.55	8.24	0	42	130000	128800	127400	126200	124800	129400	126800	85	38200	5000	94420	100	1	1690000	2167	2.67	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.26	120500	20240124	6.39	147800	-13.26	20240617	120500	6.39	20240124	147800	-13.26	20240617	120500	6.39	20240124	0.42	N	001130	5000	84 억		139235	N	N	0	N	00	N
54	20241121	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	127800	200	2	0.16	19385000	152	5.42	127600	128600	126300	165800	89400	127600	127532.89	8.24	0	36	130000	128800	127400	126200	124800	129400	126800	85	38200	5000	94420	100	1	1690000	2160	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.53	120500	20240124	6.06	147800	-13.53	20240617	120500	6.06	20240124	147800	-13.53	20240617	120500	6.06	20240124	0.42	N	001130	5000	84 억		139235	N	N	0	N	00	N
55	20241121	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	127800	200	2	0.16	17212600	135	4.81	127600	128600	126300	165800	89400	127600	127500.74	8.24	0	33	130000	128800	127400	126200	124800	129400	126800	85	38200	5000	94420	100	1	1690000	2160	2.66	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.53	120500	20240124	6.06	147800	-13.53	20240617	120500	6.06	20240124	147800	-13.53	20240617	120500	6.06	20240124	0.42	N	001130	5000	84 억		139235	N	N	0	N	00	N
56	20241121	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	128100	500	2	0.39	5354800	42	1.50	127600	128600	126300	165800	89400	127600	127495.24	8.24	0	3	130000	128800	127400	126200	124800	129400	126800	85	38200	5000	94420	100	1	1690000	2165	2.67	0.22	12	0.00	48048.00	589279.00	147800	20240617	-13.33	120500	20240124	6.31	147800	-13.33	20240617	120500	6.31	20240124	147800	-13.33	20240617	120500	6.31	20240124	0.42	N	001130	5000	84 억		139235	N	N	0	N	00	N
57	20241121	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	-1300	5	-1.02	253900	2	0.07	127600	127600	126300	165800	89400	127600	126950.00	8.24	0	-1	130000	128800	127400	126200	124800	129400	126800	85	38200	5000	94420	100	1	1690000	2134	2.63	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	147800	-14.55	20240617	120500	4.81	20240124	147800	-14.55	20240617	120500	4.81	20240124	0.42	N	001130	5000	84 억		139235	N	N	0	N	00	N
58	20241120	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	127600	1300	2	1.03	358315100	2804	792.09	126300	128600	126000	164100	88500	126300	127787.13	8.35	0	-146	127833	127066	126133	125366	124433	127450	125750	85	37800	5000	93460	100	1	1690000	2156	2.66	0.22	12	0.17	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	147800	-13.67	20240617	120500	5.89	20240124	147800	-13.67	20240617	120500	5.89	20240124	0.42	N	001130	5000	84 억		141094	N	N	0	N	00	N
59	20241120	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	127700	1400	2	1.11	341713400	2674	755.37	126300	128600	126000	164100	88500	126300	127791.10	8.35	0	-127	127833	127066	126133	125366	124433	127450	125750	85	37800	5000	93460	100	1	1690000	2158	2.66	0.22	12	0.16	48048.00	589279.00	147800	20240617	-13.60	120500	20240124	5.98	147800	-13.60	20240617	120500	5.98	20240124	147800	-13.60	20240617	120500	5.98	20240124	0.42	N	001130	5000	84 억		141094	N	N	0	N	00	N
60	20241120	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	127700	1400	2	1.11	317563500	2485	701.98	126300	128600	126000	164100	88500	126300	127792.15	8.35	0	-113	127833	127066	126133	125366	124433	127450	125750	85	37800	5000	93460	100	1	1690000	2158	2.66	0.22	12	0.15	48048.00	589279.00	147800	20240617	-13.60	120500	20240124	5.98	147800	-13.60	20240617	120500	5.98	20240124	147800	-13.60	20240617	120500	5.98	20240124	0.42	N	001130	5000	84 억		141094	N	N	0	N	00	N
61	20241120	130117	57	100.00	KOSPI		음식료품	N	N	N	N		N	127700	1400	2	1.11	188531000	1476	416.95	126300	128600	126000	164100	88500	126300	127731.03	8.35	0	-28	127833	127066	126133	125366	124433	127450	125750	85	37800	5000	93460	100	1	1690000	2158	2.66	0.22	12	0.09	48048.00	589279.00	147800	20240617	-13.60	120500	20240124	5.98	147800	-13.60	20240617	120500	5.98	20240124	147800	-13.60	20240617	120500	5.98	20240124	0.42	N	001130	5000	84 억		141094	N	N	0	N	00	N
62	20241120	120116	57	100.00	KOSPI		음식료품	N	N	N	N		N	127600	1300	2	1.03	174474300	1366	385.88	126300	128600	126000	164100	88500	126300	127726.43	8.35	0	-29	127833	127066	126133	125366	124433	127450	125750	85	37800	5000	93460	100	1	1690000	2156	2.66	0.22	12	0.08	48048.00	589279.00	147800	20240617	-13.67	120500	20240124	5.89	147800	-13.67	20240617	120500	5.89	20240124	147800	-13.67	20240617	120500	5.89	20240124	0.42	N	001130	5000	84 억		141094	N	N	0	N	00	N
63	20241120	110116	57	100.00	KOSPI		음식료품	N	N	N	N		N	128500	2200	2	1.74	132363500	1037	292.94	126300	128600	126000	164100	88500	126300	127640.79	8.35	0	-19	127833	127066	126133	125366	124433	127450	125750	85	37800	5000	93460	100	1	1690000	2172	2.67	0.22	12	0.06	48048.00	589279.00	147800	20240617	-13.06	120500	20240124	6.64	147800	-13.06	20240617	120500	6.64	20240124	147800	-13.06	20240617	120500	6.64	20240124	0.42	N	001130	5000	84 억		141094	N	N	0	N	00	N
64	20241120	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	127400	1100	2	0.87	66921400	525	148.31	126300	128500	126000	164100	88500	126300	127469.33	8.35	0	-52	127833	127066	126133	125366	124433	127450	125750	85	37800	5000	93460	100	1	1690000	2153	2.65	0.22	12	0.03	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	147800	-13.80	20240617	120500	5.73	20240124	147800	-13.80	20240617	120500	5.73	20240124	0.42	N	001130	5000	84 억		141094	N	N	0	N	00	N
65	20241120	090116	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	0	3	0.00	0	0	0.00	0	0	0	164100	88500	126300	0.00	8.35	0	0	127833	127066	126133	125366	124433	127450	125750	85	37800	5000	93460	100	1	1690000	2134	2.63	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	147800	-14.55	20240617	120500	4.81	20240124	147800	-14.55	20240617	120500	4.81	20240124	0.42	N	001130	5000	84 억		141094	N	N	0	N	00	N
66	20241119	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	600	2	0.48	44690100	354	42.50	125200	126900	125200	163400	88000	125700	126243.22	8.36	0	-11	128633	127166	126433	124966	124233	126800	124600	85	37700	5000	93010	100	1	1690000	2134	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	147800	-14.55	20240617	120500	4.81	20240124	147800	-14.55	20240617	120500	4.81	20240124	0.42	N	001130	5000	84 억		141220	N	N	0	N	00	N
67	20241119	150116	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	600	2	0.48	40648600	322	38.66	125200	126900	125200	163400	88000	125700	126237.89	8.36	0	-4	128633	127166	126433	124966	124233	126800	124600	85	37700	5000	93010	100	1	1690000	2134	2.63	0.21	12	0.02	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	147800	-14.55	20240617	120500	4.81	20240124	147800	-14.55	20240617	120500	4.81	20240124	0.42	N	001130	5000	84 억		141220	N	N	0	N	00	N
68	20241119	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126200	500	2	0.40	25367000	201	24.13	125200	126900	125200	163400	88000	125700	126203.98	8.36	0	20	128633	127166	126433	124966	124233	126800	124600	85	37700	5000	93010	100	1	1690000	2133	2.63	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.61	120500	20240124	4.73	147800	-14.61	20240617	120500	4.73	20240124	147800	-14.61	20240617	120500	4.73	20240124	0.42	N	001130	5000	84 억		141220	N	N	0	N	00	N
69	20241119	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126200	500	2	0.40	15403000	122	14.65	125200	126900	125200	163400	88000	125700	126254.10	8.36	0	4	128633	127166	126433	124966	124233	126800	124600	85	37700	5000	93010	100	1	1690000	2133	2.63	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.61	120500	20240124	4.73	147800	-14.61	20240617	120500	4.73	20240124	147800	-14.61	20240617	120500	4.73	20240124	0.42	N	001130	5000	84 억		141220	N	N	0	N	00	N
70	20241119	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126100	400	2	0.32	15276800	121	14.53	125200	126900	125200	163400	88000	125700	126254.55	8.36	0	3	128633	127166	126433	124966	124233	126800	124600	85	37700	5000	93010	100	1	1690000	2131	2.62	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.68	120500	20240124	4.65	147800	-14.68	20240617	120500	4.65	20240124	147800	-14.68	20240617	120500	4.65	20240124	0.42	N	001130	5000	84 억		141220	N	N	0	N	00	N
71	20241119	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126500	800	2	0.64	10097100	80	9.60	125200	126900	125200	163400	88000	125700	126213.75	8.36	0	0	128633	127166	126433	124966	124233	126800	124600	85	37700	5000	93010	100	1	1690000	2138	2.63	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.41	120500	20240124	4.98	147800	-14.41	20240617	120500	4.98	20240124	147800	-14.41	20240617	120500	4.98	20240124	0.42	N	001130	5000	84 억		141220	N	N	0	N	00	N
72	20241119	100116	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	600	2	0.48	4415500	35	4.20	125200	126900	125200	163400	88000	125700	126157.14	8.36	0	0	128633	127166	126433	124966	124233	126800	124600	85	37700	5000	93010	100	1	1690000	2134	2.63	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	147800	-14.55	20240617	120500	4.81	20240124	147800	-14.55	20240617	120500	4.81	20240124	0.42	N	001130	5000	84 억		141220	N	N	0	N	00	N
73	20241119	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125200	-500	5	-0.40	125200	1	0.12	125200	125200	125200	163400	88000	125700	125200.00	8.36	0	-1	128633	127166	126433	124966	124233	126800	124600	85	37700	5000	93010	100	1	1690000	2116	2.61	0.21	12	0.00	48048.00	589279.00	147800	20240617	-15.29	120500	20240124	3.90	147800	-15.29	20240617	120500	3.90	20240124	147800	-15.29	20240617	120500	3.90	20240124	0.42	N	001130	5000	84 억		141220	N	N	0	N	00	N
74	20241118	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125700	200	2	0.16	105560200	833	129.55	126700	127900	125700	163100	87900	125500	126722.93	8.36	0	-3	128833	127166	125333	123666	121833	128000	124500	85	37600	5000	92870	100	1	1690000	2124	2.62	0.21	12	0.05	48048.00	589279.00	147800	20240617	-14.95	120500	20240124	4.32	147800	-14.95	20240617	120500	4.32	20240124	147800	-14.95	20240617	120500	4.32	20240124	0.42	N	001130	5000	84 억		141285	N	N	0	N	00	N
75	20241118	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126000	500	2	0.40	97751700	771	119.91	126700	127900	125700	163100	87900	125500	126785.60	8.36	0	9	128833	127166	125333	123666	121833	128000	124500	85	37600	5000	92870	100	1	1690000	2129	2.62	0.21	12	0.05	48048.00	589279.00	147800	20240617	-14.75	120500	20240124	4.56	147800	-14.75	20240617	120500	4.56	20240124	147800	-14.75	20240617	120500	4.56	20240124	0.42	N	001130	5000	84 억		141285	N	N	0	N	00	N
76	20241118	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	800	2	0.64	73153300	576	89.58	126700	127900	126300	163100	87900	125500	127002.26	8.36	0	2	128833	127166	125333	123666	121833	128000	124500	85	37600	5000	92870	100	1	1690000	2134	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	147800	-14.55	20240617	120500	4.81	20240124	147800	-14.55	20240617	120500	4.81	20240124	0.42	N	001130	5000	84 억		141285	N	N	0	N	00	N
77	20241118	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126900	1400	2	1.12	48724800	383	59.56	126700	127900	126400	163100	87900	125500	127218.80	8.36	0	28	128833	127166	125333	123666	121833	128000	124500	85	37600	5000	92870	100	1	1690000	2145	2.64	0.22	12	0.02	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	147800	-14.14	20240617	120500	5.31	20240124	147800	-14.14	20240617	120500	5.31	20240124	0.42	N	001130	5000	84 억		141285	N	N	0	N	00	N
78	20241118	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	127500	2000	2	1.59	32691600	257	39.97	126700	127900	126400	163100	87900	125500	127204.67	8.36	0	29	128833	127166	125333	123666	121833	128000	124500	85	37600	5000	92870	100	1	1690000	2155	2.65	0.22	12	0.02	48048.00	589279.00	147800	20240617	-13.73	120500	20240124	5.81	147800	-13.73	20240617	120500	5.81	20240124	147800	-13.73	20240617	120500	5.81	20240124	0.42	N	001130	5000	84 억		141285	N	N	0	N	00	N
79	20241118	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126900	1400	2	1.12	27969400	220	34.21	126700	127700	126400	163100	87900	125500	127133.64	8.36	0	28	128833	127166	125333	123666	121833	128000	124500	85	37600	5000	92870	100	1	1690000	2145	2.64	0.22	12	0.01	48048.00	589279.00	147800	20240617	-14.14	120500	20240124	5.31	147800	-14.14	20240617	120500	5.31	20240124	147800	-14.14	20240617	120500	5.31	20240124	0.42	N	001130	5000	84 억		141285	N	N	0	N	00	N
80	20241118	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	127400	1900	2	1.51	13975400	110	17.11	126700	127700	126400	163100	87900	125500	127049.09	8.36	0	7	128833	127166	125333	123666	121833	128000	124500	85	37600	5000	92870	100	1	1690000	2153	2.65	0.22	12	0.01	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	147800	-13.80	20240617	120500	5.73	20240124	147800	-13.80	20240617	120500	5.73	20240124	0.42	N	001130	5000	84 억		141285	N	N	0	N	00	N
81	20241118	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	1200	2	0.96	760200	6	0.93	126700	126700	126700	163100	87900	125500	126700.00	8.36	0	0	128833	127166	125333	123666	121833	128000	124500	85	37600	5000	92870	100	1	1690000	2141	2.64	0.22	12	0.00	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	147800	-14.28	20240617	120500	5.15	20240124	147800	-14.28	20240617	120500	5.15	20240124	0.42	N	001130	5000	84 억		141285	N	N	0	N	00	N
82	20241115	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125500	1500	2	1.21	80361600	643	55.67	124000	127000	123500	161200	86800	124000	124977.54	8.36	0	-1	125866	124932	124066	123132	122266	125400	123600	85	37200	5000	91760	100	1	1690000	2121	2.61	0.21	12	0.04	48048.00	589279.00	147800	20240617	-15.09	120500	20240124	4.15	147800	-15.09	20240617	120500	4.15	20240124	147800	-15.09	20240617	120500	4.15	20240124	0.42	N	001130	5000	84 억		141251	N	N	0	N	00	N
83	20241115	150116	57	100.00	KOSPI		음식료품	N	N	N	N		N	125800	1800	2	1.45	72075500	577	49.96	124000	127000	123500	161200	86800	124000	124914.21	8.36	0	-37	125866	124932	124066	123132	122266	125400	123600	85	37200	5000	91760	100	1	1690000	2126	2.62	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.88	120500	20240124	4.40	147800	-14.88	20240617	120500	4.40	20240124	147800	-14.88	20240617	120500	4.40	20240124	0.42	N	001130	5000	84 억		141251	N	N	0	N	00	N
84	20241115	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	126000	2000	2	1.61	53371200	429	37.14	124000	126000	123500	161200	86800	124000	124408.39	8.36	0	19	125866	124932	124066	123132	122266	125400	123600	85	37200	5000	91760	100	1	1690000	2129	2.62	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.75	120500	20240124	4.56	147800	-14.75	20240617	120500	4.56	20240124	147800	-14.75	20240617	120500	4.56	20240124	0.42	N	001130	5000	84 억		141251	N	N	0	N	00	N
85	20241115	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	124700	700	2	0.56	28886700	233	20.17	124000	125300	123500	161200	86800	124000	123977.25	8.36	0	22	125866	124932	124066	123132	122266	125400	123600	85	37200	5000	91760	100	1	1690000	2107	2.60	0.21	12	0.01	48048.00	589279.00	147800	20240617	-15.63	120500	20240124	3.49	147800	-15.63	20240617	120500	3.49	20240124	147800	-15.63	20240617	120500	3.49	20240124	0.42	N	001130	5000	84 억		141251	N	N	0	N	00	N
86	20241115	120116	57	100.00	KOSPI		음식료품	N	N	N	N		N	124000	0	3	0.00	27764400	224	19.39	124000	125300	123500	161200	86800	124000	123948.21	8.36	0	29	125866	124932	124066	123132	122266	125400	123600	85	37200	5000	91760	100	1	1690000	2096	2.58	0.21	12	0.01	48048.00	589279.00	147800	20240617	-16.10	120500	20240124	2.90	147800	-16.10	20240617	120500	2.90	20240124	147800	-16.10	20240617	120500	2.90	20240124	0.42	N	001130	5000	84 억		141251	N	N	0	N	00	N
87	20241115	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125100	1100	2	0.89	26017300	210	18.18	124000	125300	123500	161200	86800	124000	123891.90	8.36	0	32	125866	124932	124066	123132	122266	125400	123600	85	37200	5000	91760	100	1	1690000	2114	2.60	0.21	12	0.01	48048.00	589279.00	147800	20240617	-15.36	120500	20240124	3.82	147800	-15.36	20240617	120500	3.82	20240124	147800	-15.36	20240617	120500	3.82	20240124	0.42	N	001130	5000	84 억		141251	N	N	0	N	00	N
88	20241115	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123900	-100	5	-0.08	3964500	32	2.77	124000	125000	123500	161200	86800	124000	123890.62	8.36	0	4	125866	124932	124066	123132	122266	125400	123600	85	37200	5000	91760	100	1	1690000	2094	2.58	0.21	12	0.00	48048.00	589279.00	147800	20240617	-16.17	120500	20240124	2.82	147800	-16.17	20240617	120500	2.82	20240124	147800	-16.17	20240617	120500	2.82	20240124	0.42	N	001130	5000	84 억		141251	N	N	0	N	00	N
89	20241115	090131	57	100.00	KOSPI		음식료품	N	N	N	N		N	125000	1000	2	0.81	373000	3	0.26	124000	125000	124000	161200	86800	124000	124333.33	8.36	0	0	125866	124932	124066	123132	122266	125400	123600	85	37200	5000	91760	100	1	1690000	2113	2.60	0.21	12	0.00	48048.00	589279.00	147800	20240617	-15.43	120500	20240124	3.73	147800	-15.43	20240617	120500	3.73	20240124	147800	-15.43	20240617	120500	3.73	20240124	0.42	N	001130	5000	84 억		141251	N	N	0	N	00	N
90	20241114	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	300	2	0.24	128406200	1039	94.89	123300	125000	123200	160200	86400	123300	123586.33	8.37	0	-194	126566	124932	123966	122332	121366	124450	121850	85	36900	5000	91240	100	1	1690000	2089	2.57	0.21	12	0.06	48048.00	589279.00	147800	20240617	-16.37	120500	20240124	2.57	147800	-16.37	20240617	120500	2.57	20240124	147800	-16.37	20240617	120500	2.57	20240124	0.42	N	001130	5000	84 억		141453	N	N	0	N	00	N
91	20241114	150116	57	100.00	KOSPI		음식료품	N	N	N	N		N	123700	400	2	0.32	122224500	989	90.32	123300	125000	123200	160200	86400	123300	123583.92	8.37	0	-189	126566	124932	123966	122332	121366	124450	121850	85	36900	5000	91240	100	1	1690000	2091	2.57	0.21	12	0.06	48048.00	589279.00	147800	20240617	-16.31	120500	20240124	2.66	147800	-16.31	20240617	120500	2.66	20240124	147800	-16.31	20240617	120500	2.66	20240124	0.42	N	001130	5000	84 억		141453	N	N	0	N	00	N
92	20241114	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123900	600	2	0.49	92510300	749	68.40	123300	125000	123200	160200	86400	123300	123511.75	8.37	0	-178	126566	124932	123966	122332	121366	124450	121850	85	36900	5000	91240	100	1	1690000	2094	2.58	0.21	12	0.04	48048.00	589279.00	147800	20240617	-16.17	120500	20240124	2.82	147800	-16.17	20240617	120500	2.82	20240124	147800	-16.17	20240617	120500	2.82	20240124	0.42	N	001130	5000	84 억		141453	N	N	0	N	00	N
93	20241114	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123600	300	2	0.24	69516800	563	51.42	123300	125000	123200	160200	86400	123300	123475.67	8.37	0	-176	126566	124932	123966	122332	121366	124450	121850	85	36900	5000	91240	100	1	1690000	2089	2.57	0.21	12	0.03	48048.00	589279.00	147800	20240617	-16.37	120500	20240124	2.57	147800	-16.37	20240617	120500	2.57	20240124	147800	-16.37	20240617	120500	2.57	20240124	0.42	N	001130	5000	84 억		141453	N	N	0	N	00	N
94	20241114	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123500	200	2	0.16	46083000	373	34.06	123300	125000	123200	160200	86400	123300	123546.92	8.37	0	-121	126566	124932	123966	122332	121366	124450	121850	85	36900	5000	91240	100	1	1690000	2087	2.57	0.21	12	0.02	48048.00	589279.00	147800	20240617	-16.44	120500	20240124	2.49	147800	-16.44	20240617	120500	2.49	20240124	147800	-16.44	20240617	120500	2.49	20240124	0.42	N	001130	5000	84 억		141453	N	N	0	N	00	N
95	20241114	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123300	0	3	0.00	12949800	105	9.59	123300	123900	123200	160200	86400	123300	123331.43	8.37	0	-32	126566	124932	123966	122332	121366	124450	121850	85	36900	5000	91240	100	1	1690000	2084	2.57	0.21	12	0.01	48048.00	589279.00	147800	20240617	-16.58	120500	20240124	2.32	147800	-16.58	20240617	120500	2.32	20240124	147800	-16.58	20240617	120500	2.32	20240124	0.42	N	001130	5000	84 억		141453	N	N	0	N	00	N
96	20241114	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	123300	0	3	0.00	246600	2	0.18	123300	123300	123300	160200	86400	123300	123300.00	8.37	0	0	126566	124932	123966	122332	121366	124450	121850	85	36900	5000	91240	100	1	1690000	2084	2.57	0.21	12	0.00	48048.00	589279.00	147800	20240617	-16.58	120500	20240124	2.32	147800	-16.58	20240617	120500	2.32	20240124	147800	-16.58	20240617	120500	2.32	20240124	0.42	N	001130	5000	84 억		141453	N	N	0	N	00	N
97	20241114	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	123300	0	3	0.00	0	0	0.00	0	0	0	160200	86400	123300	0.00	8.37	0	0	126566	124932	123966	122332	121366	124450	121850	85	36900	5000	91240	100	1	1690000	2084	2.57	0.21	12	0.00	48048.00	589279.00	147800	20240617	-16.58	120500	20240124	2.32	147800	-16.58	20240617	120500	2.32	20240124	147800	-16.58	20240617	120500	2.32	20240124	0.42	N	001130	5000	84 억		141453	N	N	0	N	00	N
98	20241112	160115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125600	-1500	5	-1.18	141483300	1123	58.04	126300	127000	125100	165200	89000	127100	125987.25	8.38	0	45	131433	129266	127833	125666	124233	128550	124950	85	38100	5000	94050	100	1	1690000	2123	2.61	0.21	12	0.07	48048.00	589279.00	147800	20240617	-15.02	120500	20240124	4.23	147800	-15.02	20240617	120500	4.23	20240124	147800	-15.02	20240617	120500	4.23	20240124	0.41	N	001130	5000	84 억		141617	N	N	0	N	00	N
99	20241112	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125100	-2000	5	-1.57	129963200	1031	53.28	126300	127000	125100	165200	89000	127100	126055.48	8.38	0	25	131433	129266	127833	125666	124233	128550	124950	85	38100	5000	94050	100	1	1690000	2114	2.60	0.21	12	0.06	48048.00	589279.00	147800	20240617	-15.36	120500	20240124	3.82	147800	-15.36	20240617	120500	3.82	20240124	147800	-15.36	20240617	120500	3.82	20240124	0.41	N	001130	5000	84 억		141617	N	N	0	N	00	N
100	20241112	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	125500	-1600	5	-1.26	109936200	871	45.01	126300	127000	125500	165200	89000	127100	126218.37	8.38	0	28	131433	129266	127833	125666	124233	128550	124950	85	38100	5000	94050	100	1	1690000	2121	2.61	0.21	12	0.05	48048.00	589279.00	147800	20240617	-15.09	120500	20240124	4.15	147800	-15.09	20240617	120500	4.15	20240124	147800	-15.09	20240617	120500	4.15	20240124	0.41	N	001130	5000	84 억		141617	N	N	0	N	00	N
101	20241112	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	125600	-1500	5	-1.18	100517200	796	41.14	126300	127000	125600	165200	89000	127100	126277.89	8.38	0	40	131433	129266	127833	125666	124233	128550	124950	85	38100	5000	94050	100	1	1690000	2123	2.61	0.21	12	0.05	48048.00	589279.00	147800	20240617	-15.02	120500	20240124	4.23	147800	-15.02	20240617	120500	4.23	20240124	147800	-15.02	20240617	120500	4.23	20240124	0.41	N	001130	5000	84 억		141617	N	N	0	N	00	N
102	20241112	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126200	-900	5	-0.71	86666800	686	35.45	126300	127000	126000	165200	89000	127100	126336.44	8.38	0	22	131433	129266	127833	125666	124233	128550	124950	85	38100	5000	94050	100	1	1690000	2133	2.63	0.21	12	0.04	48048.00	589279.00	147800	20240617	-14.61	120500	20240124	4.73	147800	-14.61	20240617	120500	4.73	20240124	147800	-14.61	20240617	120500	4.73	20240124	0.41	N	001130	5000	84 억		141617	N	N	0	N	00	N
103	20241112	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	-800	5	-0.63	53948400	427	22.07	126300	127000	126000	165200	89000	127100	126342.86	8.38	0	17	131433	129266	127833	125666	124233	128550	124950	85	38100	5000	94050	100	1	1690000	2134	2.63	0.21	12	0.03	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	147800	-14.55	20240617	120500	4.81	20240124	147800	-14.55	20240617	120500	4.81	20240124	0.41	N	001130	5000	84 억		141617	N	N	0	N	00	N
104	20241112	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126300	-800	5	-0.63	25900100	205	10.59	126300	127000	126000	165200	89000	127100	126341.95	8.38	0	-7	131433	129266	127833	125666	124233	128550	124950	85	38100	5000	94050	100	1	1690000	2134	2.63	0.21	12	0.01	48048.00	589279.00	147800	20240617	-14.55	120500	20240124	4.81	147800	-14.55	20240617	120500	4.81	20240124	147800	-14.55	20240617	120500	4.81	20240124	0.41	N	001130	5000	84 억		141617	N	N	0	N	00	N
105	20241112	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126100	-1000	5	-0.79	1642400	13	0.67	126300	127000	126100	165200	89000	127100	126338.46	8.38	0	3	131433	129266	127833	125666	124233	128550	124950	85	38100	5000	94050	100	1	1690000	2131	2.62	0.21	12	0.00	48048.00	589279.00	147800	20240617	-14.68	120500	20240124	4.65	147800	-14.68	20240617	120500	4.65	20240124	147800	-14.68	20240617	120500	4.65	20240124	0.41	N	001130	5000	84 억		141617	N	N	0	N	00	N
106	20241111	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	127100	-2900	5	-2.23	246541900	1935	226.58	130000	130000	126400	169000	91000	130000	127411.83	8.43	0	-324	130600	130300	129900	129600	129200	130450	129750	85	39000	5000	96200	100	1	1690000	2148	2.65	0.22	12	0.11	48048.00	589279.00	147800	20240617	-14.01	120500	20240124	5.48	147800	-14.01	20240617	120500	5.48	20240124	147800	-14.01	20240617	120500	5.48	20240124	0.41	N	001130	5000	84 억		142424	N	N	0	N	00	N
107	20241111	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	-3300	5	-2.54	155025700	1216	142.39	130000	130000	126400	169000	91000	130000	127488.24	8.43	0	-335	130600	130300	129900	129600	129200	130450	129750	85	39000	5000	96200	100	1	1690000	2141	2.64	0.22	12	0.07	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	147800	-14.28	20240617	120500	5.15	20240124	147800	-14.28	20240617	120500	5.15	20240124	0.41	N	001130	5000	84 억		142424	N	N	0	N	00	N
108	20241111	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	126600	-3400	5	-2.62	144893400	1136	133.02	130000	130000	126400	169000	91000	130000	127547.01	8.43	0	-330	130600	130300	129900	129600	129200	130450	129750	85	39000	5000	96200	100	1	1690000	2140	2.63	0.21	12	0.07	48048.00	589279.00	147800	20240617	-14.34	120500	20240124	5.06	147800	-14.34	20240617	120500	5.06	20240124	147800	-14.34	20240617	120500	5.06	20240124	0.41	N	001130	5000	84 억		142424	N	N	0	N	00	N
109	20241111	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	127100	-2900	5	-2.23	124102500	972	113.82	130000	130000	126400	169000	91000	130000	127677.47	8.43	0	-328	130600	130300	129900	129600	129200	130450	129750	85	39000	5000	96200	100	1	1690000	2148	2.65	0.22	12	0.06	48048.00	589279.00	147800	20240617	-14.01	120500	20240124	5.48	147800	-14.01	20240617	120500	5.48	20240124	147800	-14.01	20240617	120500	5.48	20240124	0.41	N	001130	5000	84 억		142424	N	N	0	N	00	N
110	20241111	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126800	-3200	5	-2.46	119407300	935	109.48	130000	130000	126400	169000	91000	130000	127708.34	8.43	0	-326	130600	130300	129900	129600	129200	130450	129750	85	39000	5000	96200	100	1	1690000	2143	2.64	0.22	12	0.06	48048.00	589279.00	147800	20240617	-14.21	120500	20240124	5.23	147800	-14.21	20240617	120500	5.23	20240124	147800	-14.21	20240617	120500	5.23	20240124	0.41	N	001130	5000	84 억		142424	N	N	0	N	00	N
111	20241111	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	126700	-3300	5	-2.54	116231600	910	106.56	130000	130000	126400	169000	91000	130000	127727.03	8.43	0	-315	130600	130300	129900	129600	129200	130450	129750	85	39000	5000	96200	100	1	1690000	2141	2.64	0.22	12	0.05	48048.00	589279.00	147800	20240617	-14.28	120500	20240124	5.15	147800	-14.28	20240617	120500	5.15	20240124	147800	-14.28	20240617	120500	5.15	20240124	0.41	N	001130	5000	84 억		142424	N	N	0	N	00	N
112	20241111	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	127400	-2600	5	-2.00	65144100	508	59.48	130000	130000	127100	169000	91000	130000	128236.42	8.43	0	-237	130600	130300	129900	129600	129200	130450	129750	85	39000	5000	96200	100	1	1690000	2153	2.65	0.22	12	0.03	48048.00	589279.00	147800	20240617	-13.80	120500	20240124	5.73	147800	-13.80	20240617	120500	5.73	20240124	147800	-13.80	20240617	120500	5.73	20240124	0.41	N	001130	5000	84 억		142424	N	N	0	N	00	N
113	20241111	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129300	-700	5	-0.54	1297400	10	1.17	130000	130000	129300	169000	91000	130000	129740.00	8.43	0	-1	130600	130300	129900	129600	129200	130450	129750	85	39000	5000	96200	100	1	1690000	2185	2.69	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.52	120500	20240124	7.30	147800	-12.52	20240617	120500	7.30	20240124	147800	-12.52	20240617	120500	7.30	20240124	0.41	N	001130	5000	84 억		142424	N	N	0	N	00	N
114	20241108	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	400	2	0.31	110799800	854	83.32	129700	130200	129500	168400	90800	129600	129742.15	8.44	0	134	132000	130800	129400	128200	126800	130100	127500	85	38800	5000	95900	100	1	1690000	2197	2.71	0.22	12	0.05	48048.00	589279.00	147800	20240617	-12.04	120500	20240124	7.88	147800	-12.04	20240617	120500	7.88	20240124	147800	-12.04	20240617	120500	7.88	20240124	0.41	N	001130	5000	84 억		142590	N	N	0	N	00	N
115	20241108	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	-100	5	-0.08	104825900	808	78.83	129700	130200	129500	168400	90800	129600	129735.02	8.44	0	128	132000	130800	129400	128200	126800	130100	127500	85	38800	5000	95900	100	1	1690000	2189	2.70	0.22	12	0.05	48048.00	589279.00	147800	20240617	-12.38	120500	20240124	7.47	147800	-12.38	20240617	120500	7.47	20240124	147800	-12.38	20240617	120500	7.47	20240124	0.41	N	001130	5000	84 억		142590	N	N	0	N	00	N
116	20241108	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	500	2	0.39	92259300	711	69.37	129700	130200	129500	168400	90800	129600	129759.92	8.44	0	106	132000	130800	129400	128200	126800	130100	127500	85	38800	5000	95900	100	1	1690000	2199	2.71	0.22	12	0.04	48048.00	589279.00	147800	20240617	-11.98	120500	20240124	7.97	147800	-11.98	20240617	120500	7.97	20240124	147800	-11.98	20240617	120500	7.97	20240124	0.41	N	001130	5000	84 억		142590	N	N	0	N	00	N
117	20241108	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129700	100	2	0.08	58495300	451	44.00	129700	130100	129500	168400	90800	129600	129701.33	8.44	0	89	132000	130800	129400	128200	126800	130100	127500	85	38800	5000	95900	100	1	1690000	2192	2.70	0.22	12	0.03	48048.00	589279.00	147800	20240617	-12.25	120500	20240124	7.63	147800	-12.25	20240617	120500	7.63	20240124	147800	-12.25	20240617	120500	7.63	20240124	0.41	N	001130	5000	84 억		142590	N	N	0	N	00	N
118	20241108	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	200	2	0.15	44747100	345	33.66	129700	130100	129500	168400	90800	129600	129701.74	8.44	0	64	132000	130800	129400	128200	126800	130100	127500	85	38800	5000	95900	100	1	1690000	2194	2.70	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.18	120500	20240124	7.72	147800	-12.18	20240617	120500	7.72	20240124	147800	-12.18	20240617	120500	7.72	20240124	0.41	N	001130	5000	84 억		142590	N	N	0	N	00	N
119	20241108	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	500	2	0.39	33717800	260	25.37	129700	130100	129500	168400	90800	129600	129683.85	8.44	0	46	132000	130800	129400	128200	126800	130100	127500	85	38800	5000	95900	100	1	1690000	2199	2.71	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.98	120500	20240124	7.97	147800	-11.98	20240617	120500	7.97	20240124	147800	-11.98	20240617	120500	7.97	20240124	0.41	N	001130	5000	84 억		142590	N	N	0	N	00	N
120	20241108	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	200	2	0.15	23330200	180	17.56	129700	130000	129500	168400	90800	129600	129612.22	8.44	0	31	132000	130800	129400	128200	126800	130100	127500	85	38800	5000	95900	100	1	1690000	2194	2.70	0.22	12	0.01	48048.00	589279.00	147800	20240617	-12.18	120500	20240124	7.72	147800	-12.18	20240617	120500	7.72	20240124	147800	-12.18	20240617	120500	7.72	20240124	0.41	N	001130	5000	84 억		142590	N	N	0	N	00	N
121	20241108	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	400	2	0.31	259700	2	0.20	129700	130000	129700	168400	90800	129600	129850.00	8.44	0	1	132000	130800	129400	128200	126800	130100	127500	85	38800	5000	95900	100	1	1690000	2197	2.71	0.22	12	0.00	48048.00	589279.00	147800	20240617	-12.04	120500	20240124	7.88	147800	-12.04	20240617	120500	7.88	20240124	147800	-12.04	20240617	120500	7.88	20240124	0.41	N	001130	5000	84 억		142590	N	N	0	N	00	N
122	20241107	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	-400	5	-0.31	132559000	1025	58.40	130600	130600	128000	169000	91000	130000	129325.85	8.45	0	-61	135600	132800	130100	127300	124600	131450	125950	85	39000	5000	96200	100	1	1690000	2190	2.70	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.31	120500	20240124	7.55	147800	-12.31	20240617	120500	7.55	20240124	147800	-12.31	20240617	120500	7.55	20240124	0.41	N	001130	5000	84 억		142783	N	N	0	N	00	N
123	20241107	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	129000	-1000	5	-0.77	123622700	956	54.47	130600	130600	128000	169000	91000	130000	129312.45	8.45	0	-60	135600	132800	130100	127300	124600	131450	125950	85	39000	5000	96200	100	1	1690000	2180	2.68	0.22	12	0.06	48048.00	589279.00	147800	20240617	-12.72	120500	20240124	7.05	147800	-12.72	20240617	120500	7.05	20240124	147800	-12.72	20240617	120500	7.05	20240124	0.41	N	001130	5000	84 억		142783	N	N	0	N	00	N
124	20241107	140115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	-500	5	-0.38	65000100	501	28.55	130600	130600	129000	169000	91000	130000	129740.72	8.45	0	-73	135600	132800	130100	127300	124600	131450	125950	85	39000	5000	96200	100	1	1690000	2189	2.70	0.22	12	0.03	48048.00	589279.00	147800	20240617	-12.38	120500	20240124	7.47	147800	-12.38	20240617	120500	7.47	20240124	147800	-12.38	20240617	120500	7.47	20240124	0.41	N	001130	5000	84 억		142783	N	N	0	N	00	N
125	20241107	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	129800	-200	5	-0.15	49978200	385	21.94	130600	130600	129000	169000	91000	130000	129813.51	8.45	0	-80	135600	132800	130100	127300	124600	131450	125950	85	39000	5000	96200	100	1	1690000	2194	2.70	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.18	120500	20240124	7.72	147800	-12.18	20240617	120500	7.72	20240124	147800	-12.18	20240617	120500	7.72	20240124	0.41	N	001130	5000	84 억		142783	N	N	0	N	00	N
126	20241107	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129600	-400	5	-0.31	47513800	366	20.85	130600	130600	129000	169000	91000	130000	129819.13	8.45	0	-80	135600	132800	130100	127300	124600	131450	125950	85	39000	5000	96200	100	1	1690000	2190	2.70	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.31	120500	20240124	7.55	147800	-12.31	20240617	120500	7.55	20240124	147800	-12.31	20240617	120500	7.55	20240124	0.41	N	001130	5000	84 억		142783	N	N	0	N	00	N
127	20241107	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	-500	5	-0.38	40903700	315	17.95	130600	130600	129000	169000	91000	130000	129853.02	8.45	0	-93	135600	132800	130100	127300	124600	131450	125950	85	39000	5000	96200	100	1	1690000	2189	2.70	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.38	120500	20240124	7.47	147800	-12.38	20240617	120500	7.47	20240124	147800	-12.38	20240617	120500	7.47	20240124	0.41	N	001130	5000	84 억		142783	N	N	0	N	00	N
128	20241107	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	-500	5	-0.38	33391700	257	14.64	130600	130600	129000	169000	91000	130000	129928.79	8.45	0	-94	135600	132800	130100	127300	124600	131450	125950	85	39000	5000	96200	100	1	1690000	2189	2.70	0.22	12	0.02	48048.00	589279.00	147800	20240617	-12.38	120500	20240124	7.47	147800	-12.38	20240617	120500	7.47	20240124	147800	-12.38	20240617	120500	7.47	20240124	0.41	N	001130	5000	84 억		142783	N	N	0	N	00	N
129	20241107	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	100	2	0.08	4438300	34	1.94	130600	130600	130100	169000	91000	130000	130538.24	8.45	0	-8	135600	132800	130100	127300	124600	131450	125950	85	39000	5000	96200	100	1	1690000	2199	2.71	0.22	12	0.00	48048.00	589279.00	147800	20240617	-11.98	120500	20240124	7.97	147800	-11.98	20240617	120500	7.97	20240124	147800	-11.98	20240617	120500	7.97	20240124	0.41	N	001130	5000	84 억		142783	N	N	0	N	00	N
130	20241106	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130000	-2500	5	-1.89	228826400	1755	227.33	132700	132900	127400	172200	92800	132500	130385.41	8.47	0	-4	133566	133032	132366	131832	131166	133300	132100	85	39700	5000	98050	100	1	1690000	2197	2.71	0.22	12	0.10	48048.00	589279.00	147800	20240617	-12.04	120500	20240124	7.88	147800	-12.04	20240617	120500	7.88	20240124	147800	-12.04	20240617	120500	7.88	20240124	0.41	N	001130	5000	84 억		143138	N	N	0	N	00	N
131	20241106	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130100	-2400	5	-1.81	197245200	1512	195.85	132700	132900	127400	172200	92800	132500	130453.17	8.47	0	139	133566	133032	132366	131832	131166	133300	132100	85	39700	5000	98050	100	1	1690000	2199	2.71	0.22	12	0.09	48048.00	589279.00	147800	20240617	-11.98	120500	20240124	7.97	147800	-11.98	20240617	120500	7.97	20240124	147800	-11.98	20240617	120500	7.97	20240124	0.41	N	001130	5000	84 억		143138	N	N	0	N	00	N
132	20241106	140116	57	100.00	KOSPI		음식료품	N	N	N	N		N	129500	-3000	5	-2.26	172069300	1319	170.85	132700	132800	127400	172200	92800	132500	130454.36	8.47	0	155	133566	133032	132366	131832	131166	133300	132100	85	39700	5000	98050	100	1	1690000	2189	2.70	0.22	12	0.08	48048.00	589279.00	147800	20240617	-12.38	120500	20240124	7.47	147800	-12.38	20240617	120500	7.47	20240124	147800	-12.38	20240617	120500	7.47	20240124	0.41	N	001130	5000	84 억		143138	N	N	0	N	00	N
133	20241106	130115	57	100.00	KOSPI		음식료품	N	N	N	N		N	130700	-1800	5	-1.36	57992100	441	57.12	132700	132800	130700	172200	92800	132500	131501.36	8.47	0	38	133566	133032	132366	131832	131166	133300	132100	85	39700	5000	98050	100	1	1690000	2209	2.72	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.57	120500	20240124	8.46	147800	-11.57	20240617	120500	8.46	20240124	147800	-11.57	20240617	120500	8.46	20240124	0.41	N	001130	5000	84 억		143138	N	N	0	N	00	N
134	20241106	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131200	-1300	5	-0.98	44234200	336	43.52	132700	132800	131100	172200	92800	132500	131649.40	8.47	0	19	133566	133032	132366	131832	131166	133300	132100	85	39700	5000	98050	100	1	1690000	2217	2.73	0.22	12	0.02	48048.00	589279.00	147800	20240617	-11.23	120500	20240124	8.88	147800	-11.23	20240617	120500	8.88	20240124	147800	-11.23	20240617	120500	8.88	20240124	0.41	N	001130	5000	84 억		143138	N	N	0	N	00	N
135	20241106	110115	57	100.00	KOSPI		음식료품	N	N	N	N		N	131800	-700	5	-0.53	12842900	97	12.56	132700	132800	131800	172200	92800	132500	132401.03	8.47	0	-12	133566	133032	132366	131832	131166	133300	132100	85	39700	5000	98050	100	1	1690000	2227	2.74	0.22	12	0.01	48048.00	589279.00	147800	20240617	-10.83	120500	20240124	9.38	147800	-10.83	20240617	120500	9.38	20240124	147800	-10.83	20240617	120500	9.38	20240124	0.41	N	001130	5000	84 억		143138	N	N	0	N	00	N
136	20241106	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132500	0	3	0.00	7428600	56	7.25	132700	132800	132500	172200	92800	132500	132653.57	8.47	0	-11	133566	133032	132366	131832	131166	133300	132100	85	39700	5000	98050	100	1	1690000	2239	2.76	0.22	12	0.00	48048.00	589279.00	147800	20240617	-10.35	120500	20240124	9.96	147800	-10.35	20240617	120500	9.96	20240124	147800	-10.35	20240617	120500	9.96	20240124	0.41	N	001130	5000	84 억		143138	N	N	0	N	00	N
137	20241106	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132700	200	2	0.15	796200	6	0.78	132700	132700	132700	172200	92800	132500	132700.00	8.47	0	1	133566	133032	132366	131832	131166	133300	132100	85	39700	5000	98050	100	1	1690000	2243	2.76	0.23	12	0.00	48048.00	589279.00	147800	20240617	-10.22	120500	20240124	10.12	147800	-10.22	20240617	120500	10.12	20240124	147800	-10.22	20240617	120500	10.12	20240124	0.41	N	001130	5000	84 억		143138	N	N	0	N	00	N
138	20241105	160114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132500	500	2	0.38	102086600	772	57.78	132000	132900	131700	171600	92400	132000	132236.53	8.47	0	316	134733	133366	132033	130666	129333	132700	130000	85	39600	5000	97680	100	1	1690000	2239	2.76	0.22	12	0.05	48048.00	589279.00	147800	20240617	-10.35	120500	20240124	9.96	147800	-10.35	20240617	120500	9.96	20240124	147800	-10.35	20240617	120500	9.96	20240124	0.41	N	001130	5000	84 억		143115	N	N	0	N	00	N
139	20241105	150115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132600	600	2	0.45	96656300	731	54.72	132000	132900	131700	171600	92400	132000	132224.76	8.47	0	284	134733	133366	132033	130666	129333	132700	130000	85	39600	5000	97680	100	1	1690000	2241	2.76	0.23	12	0.04	48048.00	589279.00	147800	20240617	-10.28	120500	20240124	10.04	147800	-10.28	20240617	120500	10.04	20240124	147800	-10.28	20240617	120500	10.04	20240124	0.41	N	001130	5000	84 억		143115	N	N	0	N	00	N
140	20241105	140113	57	100.00	KOSPI		음식료품	N	N	N	N		N	132800	800	2	0.61	92423900	699	52.32	132000	132900	131700	171600	92400	132000	132223.03	8.47	0	260	134733	133366	132033	130666	129333	132700	130000	85	39600	5000	97680	100	1	1690000	2244	2.76	0.23	12	0.04	48048.00	589279.00	147800	20240617	-10.15	120500	20240124	10.21	147800	-10.15	20240617	120500	10.21	20240124	147800	-10.15	20240617	120500	10.21	20240124	0.41	N	001130	5000	84 억		143115	N	N	0	N	00	N
141	20241105	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132800	800	2	0.61	44006500	333	24.93	132000	132800	131700	171600	92400	132000	132151.65	8.47	0	96	134733	133366	132033	130666	129333	132700	130000	85	39600	5000	97680	100	1	1690000	2244	2.76	0.23	12	0.02	48048.00	589279.00	147800	20240617	-10.15	120500	20240124	10.21	147800	-10.15	20240617	120500	10.21	20240124	147800	-10.15	20240617	120500	10.21	20240124	0.41	N	001130	5000	84 억		143115	N	N	0	N	00	N
142	20241105	120113	57	100.00	KOSPI		음식료품	N	N	N	N		N	131800	-200	5	-0.15	19270600	146	10.93	132000	132700	131700	171600	92400	132000	131990.41	8.47	0	43	134733	133366	132033	130666	129333	132700	130000	85	39600	5000	97680	100	1	1690000	2227	2.74	0.22	12	0.01	48048.00	589279.00	147800	20240617	-10.83	120500	20240124	9.38	147800	-10.83	20240617	120500	9.38	20240124	147800	-10.83	20240617	120500	9.38	20240124	0.41	N	001130	5000	84 억		143115	N	N	0	N	00	N
143	20241105	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	131900	-100	5	-0.08	12015100	91	6.81	132000	132700	131700	171600	92400	132000	132034.07	8.47	0	20	134733	133366	132033	130666	129333	132700	130000	85	39600	5000	97680	100	1	1690000	2229	2.75	0.22	12	0.01	48048.00	589279.00	147800	20240617	-10.76	120500	20240124	9.46	147800	-10.76	20240617	120500	9.46	20240124	147800	-10.76	20240617	120500	9.46	20240124	0.41	N	001130	5000	84 억		143115	N	N	0	N	00	N
144	20241105	100114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	-300	5	-0.23	2903400	22	1.65	132000	132600	131700	171600	92400	132000	131972.73	8.47	0	1	134733	133366	132033	130666	129333	132700	130000	85	39600	5000	97680	100	1	1690000	2226	2.74	0.22	12	0.00	48048.00	589279.00	147800	20240617	-10.89	120500	20240124	9.29	147800	-10.89	20240617	120500	9.29	20240124	147800	-10.89	20240617	120500	9.29	20240124	0.41	N	001130	5000	84 억		143115	N	N	0	N	00	N
145	20241105	090114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131900	-100	5	-0.08	263900	2	0.15	132000	132000	131900	171600	92400	132000	131950.00	8.47	0	-1	134733	133366	132033	130666	129333	132700	130000	85	39600	5000	97680	100	1	1690000	2229	2.75	0.22	12	0.00	48048.00	589279.00	147800	20240617	-10.76	120500	20240124	9.46	147800	-10.76	20240617	120500	9.46	20240124	147800	-10.76	20240617	120500	9.46	20240124	0.41	N	001130	5000	84 억		143115	N	N	0	N	00	N
146	20241104	160113	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	-1000	5	-0.75	175560400	1335	193.76	132500	133400	130700	172900	93100	133000	131502.19	8.49	0	-38	134733	133866	133033	132166	131333	133450	131750	85	39900	5000	98420	100	1	1690000	2231	2.75	0.22	12	0.08	48048.00	589279.00	147800	20240617	-10.69	120500	20240124	9.54	147800	-10.69	20240617	120500	9.54	20240124	147800	-10.69	20240617	120500	9.54	20240124	0.40	N	001130	5000	84 억		143479	N	N	0	N	00	N
147	20241104	150114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131700	-1300	5	-0.98	158952800	1209	175.47	132500	133400	130700	172900	93100	133000	131474.61	8.49	0	-24	134733	133866	133033	132166	131333	133450	131750	85	39900	5000	98420	100	1	1690000	2226	2.74	0.22	12	0.07	48048.00	589279.00	147800	20240617	-10.89	120500	20240124	9.29	147800	-10.89	20240617	120500	9.29	20240124	147800	-10.89	20240617	120500	9.29	20240124	0.40	N	001130	5000	84 억		143479	N	N	0	N	00	N
148	20241104	140114	57	100.00	KOSPI		음식료품	N	N	N	N		N	130700	-2300	5	-1.73	142944800	1087	157.76	132500	133400	130700	172900	93100	133000	131503.96	8.49	0	-39	134733	133866	133033	132166	131333	133450	131750	85	39900	5000	98420	100	1	1690000	2209	2.72	0.22	12	0.06	48048.00	589279.00	147800	20240617	-11.57	120500	20240124	8.46	147800	-11.57	20240617	120500	8.46	20240124	147800	-11.57	20240617	120500	8.46	20240124	0.40	N	001130	5000	84 억		143479	N	N	0	N	00	N
149	20241104	130110	57	100.00	KOSPI		음식료품	N	N	N	N		N	131200	-1800	5	-1.35	121722900	925	134.25	132500	133400	130700	172900	93100	133000	131592.32	8.49	0	-28	134733	133866	133033	132166	131333	133450	131750	85	39900	5000	98420	100	1	1690000	2217	2.73	0.22	12	0.05	48048.00	589279.00	147800	20240617	-11.23	120500	20240124	8.88	147800	-11.23	20240617	120500	8.88	20240124	147800	-11.23	20240617	120500	8.88	20240124	0.40	N	001130	5000	84 억		143479	N	N	0	N	00	N
150	20241104	120114	57	100.00	KOSPI		음식료품	N	N	N	N		N	131500	-1500	5	-1.13	57446500	435	63.13	132500	133400	131500	172900	93100	133000	132060.92	8.49	0	-62	134733	133866	133033	132166	131333	133450	131750	85	39900	5000	98420	100	1	1690000	2222	2.74	0.22	12	0.03	48048.00	589279.00	147800	20240617	-11.03	120500	20240124	9.13	147800	-11.03	20240617	120500	9.13	20240124	147800	-11.03	20240617	120500	9.13	20240124	0.40	N	001130	5000	84 억		143479	N	N	0	N	00	N
151	20241104	110113	57	100.00	KOSPI		음식료품	N	N	N	N		N	132300	-700	5	-0.53	29362500	222	32.22	132500	133400	132000	172900	93100	133000	132263.51	8.49	0	11	134733	133866	133033	132166	131333	133450	131750	85	39900	5000	98420	100	1	1690000	2236	2.75	0.22	12	0.01	48048.00	589279.00	147800	20240617	-10.49	120500	20240124	9.79	147800	-10.49	20240617	120500	9.79	20240124	147800	-10.49	20240617	120500	9.79	20240124	0.40	N	001130	5000	84 억		143479	N	N	0	N	00	N
152	20241104	100113	57	100.00	KOSPI		음식료품	N	N	N	N		N	132600	-400	5	-0.30	24465200	185	26.85	132500	133400	132000	172900	93100	133000	132244.32	8.49	0	15	134733	133866	133033	132166	131333	133450	131750	85	39900	5000	98420	100	1	1690000	2241	2.76	0.23	12	0.01	48048.00	589279.00	147800	20240617	-10.28	120500	20240124	10.04	147800	-10.28	20240617	120500	10.04	20240124	147800	-10.28	20240617	120500	10.04	20240124	0.40	N	001130	5000	84 억		143479	N	N	0	N	00	N
153	20241104	090113	57	100.00	KOSPI		음식료품	N	N	N	N		N	132000	-1000	5	-0.75	264500	2	0.29	132500	132500	132000	172900	93100	133000	132250.00	8.49	0	-1	134733	133866	133033	132166	131333	133450	131750	85	39900	5000	98420	100	1	1690000	2231	2.75	0.22	12	0.00	48048.00	589279.00	147800	20240617	-10.69	120500	20240124	9.54	147800	-10.69	20240617	120500	9.54	20240124	147800	-10.69	20240617	120500	9.54	20240124	0.40	N	001130	5000	84 억		143479	N	N	0	N	00	N
154	20241101	160111	57	100.00	KOSPI		음식료품	N	N	N	N		N	133000	0	3	0.00	91761600	689	64.15	133100	133900	132200	172900	93100	133000	133180.84	8.49	0	152	136466	134732	132966	131232	129466	135600	132100	85	39900	5000	98420	100	1	1690000	2248	2.77	0.23	12	0.04	48048.00	589279.00	147800	20240617	-10.01	120500	20240124	10.37	147800	-10.01	20240617	120500	10.37	20240124	147800	-10.01	20240617	120500	10.37	20240124	0.41	N	001130	5000	84 억		143530	N	N	0	N	00	N
155	20241101	150113	57	100.00	KOSPI		음식료품	N	N	N	N		N	133000	0	3	0.00	88968900	668	62.20	133100	133900	132200	172900	93100	133000	133186.98	8.49	0	143	136466	134732	132966	131232	129466	135600	132100	85	39900	5000	98420	100	1	1690000	2248	2.77	0.23	12	0.04	48048.00	589279.00	147800	20240617	-10.01	120500	20240124	10.37	147800	-10.01	20240617	120500	10.37	20240124	147800	-10.01	20240617	120500	10.37	20240124	0.41	N	001130	5000	84 억		143530	N	N	0	N	00	N
156	20241101	140118	57	100.00	KOSPI		음식료품	N	N	N	N		N	133000	0	3	0.00	84713600	636	59.22	133100	133900	132200	172900	93100	133000	133197.48	8.49	0	137	136466	134732	132966	131232	129466	135600	132100	85	39900	5000	98420	100	1	1690000	2248	2.77	0.23	12	0.04	48048.00	589279.00	147800	20240617	-10.01	120500	20240124	10.37	147800	-10.01	20240617	120500	10.37	20240124	147800	-10.01	20240617	120500	10.37	20240124	0.41	N	001130	5000	84 억		143530	N	N	0	N	00	N
157	20241101	130114	57	100.00	KOSPI		음식료품	N	N	N	N		N	133500	500	2	0.38	58760400	441	41.06	133100	133900	132200	172900	93100	133000	133243.54	8.49	0	81	136466	134732	132966	131232	129466	135600	132100	85	39900	5000	98420	100	1	1690000	2256	2.78	0.23	12	0.03	48048.00	589279.00	147800	20240617	-9.68	120500	20240124	10.79	147800	-9.68	20240617	120500	10.79	20240124	147800	-9.68	20240617	120500	10.79	20240124	0.41	N	001130	5000	84 억		143530	N	N	0	N	00	N
158	20241101	120115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133300	300	2	0.23	51961000	390	36.31	133100	133900	132200	172900	93100	133000	133233.33	8.49	0	77	136466	134732	132966	131232	129466	135600	132100	85	39900	5000	98420	100	1	1690000	2253	2.77	0.23	12	0.02	48048.00	589279.00	147800	20240617	-9.81	120500	20240124	10.62	147800	-9.81	20240617	120500	10.62	20240124	147800	-9.81	20240617	120500	10.62	20240124	0.41	N	001130	5000	84 억		143530	N	N	0	N	00	N
159	20241101	110114	57	100.00	KOSPI		음식료품	N	N	N	N		N	132800	-200	5	-0.15	25411000	191	17.78	133100	133800	132200	172900	93100	133000	133041.88	8.49	0	39	136466	134732	132966	131232	129466	135600	132100	85	39900	5000	98420	100	1	1690000	2244	2.76	0.23	12	0.01	48048.00	589279.00	147800	20240617	-10.15	120500	20240124	10.21	147800	-10.15	20240617	120500	10.21	20240124	147800	-10.15	20240617	120500	10.21	20240124	0.41	N	001130	5000	84 억		143530	N	N	0	N	00	N
160	20241101	100115	57	100.00	KOSPI		음식료품	N	N	N	N		N	133000	0	3	0.00	21554000	162	15.08	133100	133800	132200	172900	93100	133000	133049.38	8.49	0	35	136466	134732	132966	131232	129466	135600	132100	85	39900	5000	98420	100	1	1690000	2248	2.77	0.23	12	0.01	48048.00	589279.00	147800	20240617	-10.01	120500	20240124	10.37	147800	-10.01	20240617	120500	10.37	20240124	147800	-10.01	20240617	120500	10.37	20240124	0.41	N	001130	5000	84 억		143530	N	N	0	N	00	N
161	20241101	090115	57	100.00	KOSPI		음식료품	N	N	N	N		N	132200	-800	5	-0.60	1327400	10	0.93	133100	133700	132200	172900	93100	133000	132740.00	8.49	0	4	136466	134732	132966	131232	129466	135600	132100	85	39900	5000	98420	100	1	1690000	2234	2.75	0.22	12	0.00	48048.00	589279.00	147800	20240617	-10.55	120500	20240124	9.71	147800	-10.55	20240617	120500	9.71	20240124	147800	-10.55	20240617	120500	9.71	20240124	0.41	N	001130	5000	84 억		143530	N	N	0	N	00	N