KissMeData/006980/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	160232	57	100.00	KOSPI		음식료품	N	N	N	N		N	16620	590	2	3.68	23191490	1401	166.00	15900	17450	15900	20800	11230	16030	16553.53	0.71	0	-51	16390	16210	15970	15790	15550	16300	15880	155	4770	5000	11220	10	1	3090000	514	4.65	0.27	12	0.05	3578.00	60855.00	22100	20231107	-24.80	13700	20240806	21.31	20850	-20.29	20240118	13700	21.31	20240806	22100	-24.80	20231107	13700	21.31	20240806	0.66	N	006980	5000	154 억		21883	N	N	0	N	00	N
3	20241031	150235	57	100.00	KOSPI		음식료품	N	N	N	N		N	16620	590	2	3.68	22476830	1358	160.90	15900	17450	15900	20800	11230	16030	16551.42	0.71	0	-49	16390	16210	15970	15790	15550	16300	15880	155	4770	5000	11220	10	1	3090000	514	4.65	0.27	12	0.04	3578.00	60855.00	22100	20231107	-24.80	13700	20240806	21.31	20850	-20.29	20240118	13700	21.31	20240806	22100	-24.80	20231107	13700	21.31	20240806	0.66	N	006980	5000	154 억		21883	N	N	0	N	00	N
4	20241031	140233	57	100.00	KOSPI		음식료품	N	N	N	N		N	16650	620	2	3.87	20629420	1246	147.63	15900	17450	15900	20800	11230	16030	16556.52	0.71	0	-51	16390	16210	15970	15790	15550	16300	15880	155	4770	5000	11220	10	1	3090000	514	4.65	0.27	12	0.04	3578.00	60855.00	22100	20231107	-24.66	13700	20240806	21.53	20850	-20.14	20240118	13700	21.53	20240806	22100	-24.66	20231107	13700	21.53	20240806	0.66	N	006980	5000	154 억		21883	N	N	0	N	00	N
5	20241031	130234	57	100.00	KOSPI		음식료품	N	N	N	N		N	16440	410	2	2.56	17501870	1057	125.24	15900	17450	15900	20800	11230	16030	16558.06	0.71	0	-50	16390	16210	15970	15790	15550	16300	15880	155	4770	5000	11220	10	1	3090000	508	4.59	0.27	12	0.03	3578.00	60855.00	22100	20231107	-25.61	13700	20240806	20.00	20850	-21.15	20240118	13700	20.00	20240806	22100	-25.61	20231107	13700	20.00	20240806	0.66	N	006980	5000	154 억		21883	N	N	0	N	00	N
6	20241031	120234	57	100.00	KOSPI		음식료품	N	N	N	N		N	16400	370	2	2.31	7541780	454	53.79	15900	17450	15900	20800	11230	16030	16611.85	0.71	0	-23	16390	16210	15970	15790	15550	16300	15880	155	4770	5000	11220	10	1	3090000	507	4.58	0.27	12	0.01	3578.00	60855.00	22100	20231107	-25.79	13700	20240806	19.71	20850	-21.34	20240118	13700	19.71	20240806	22100	-25.79	20231107	13700	19.71	20240806	0.66	N	006980	5000	154 억		21883	N	N	0	N	00	N
7	20241031	110235	57	100.00	KOSPI		음식료품	N	N	N	N		N	17150	1120	2	6.99	5130940	308	36.49	15900	17450	15900	20800	11230	16030	16658.90	0.71	0	-21	16390	16210	15970	15790	15550	16300	15880	155	4770	5000	11220	10	1	3090000	530	4.79	0.28	12	0.01	3578.00	60855.00	22100	20231107	-22.40	13700	20240806	25.18	20850	-17.75	20240118	13700	25.18	20240806	22100	-22.40	20231107	13700	25.18	20240806	0.66	N	006980	5000	154 억		21883	N	N	0	N	00	N
8	20241031	100234	57	100.00	KOSPI		음식료품	N	N	N	N		N	16040	10	2	0.06	707940	44	5.21	15900	16230	15900	20800	11230	16030	16089.55	0.71	0	-6	16390	16210	15970	15790	15550	16300	15880	155	4770	5000	11220	10	1	3090000	496	4.48	0.26	12	0.00	3578.00	60855.00	22100	20231107	-27.42	13700	20240806	17.08	20850	-23.07	20240118	13700	17.08	20240806	22100	-27.42	20231107	13700	17.08	20240806	0.66	N	006980	5000	154 억		21883	N	N	0	N	00	N
9	20241031	090234	57	100.00	KOSPI		음식료품	N	N	N	N		N	15900	-130	5	-0.81	15900	1	0.12	15900	15900	15900	20800	11230	16030	15900.00	0.71	0	0	16390	16210	15970	15790	15550	16300	15880	155	4770	5000	11220	10	1	3090000	491	4.44	0.26	12	0.00	3578.00	60855.00	22100	20231107	-28.05	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	22100	-28.05	20231107	13700	16.06	20240806	0.66	N	006980	5000	154 억		21883	N	N	0	N	00	N
10	20241030	160233	57	100.00	KOSPI		음식료품	N	N	N	N		N	16030	20	2	0.12	12979170	813	40.87	15880	16150	15730	20800	11210	16010	15964.54	0.71	0	13	16236	16122	15906	15792	15576	16180	15850	155	4790	5000	11200	10	1	3090000	495	4.48	0.26	12	0.03	3578.00	60855.00	22100	20231107	-27.47	13700	20240806	17.01	20850	-23.12	20240118	13700	17.01	20240806	22100	-27.47	20231107	13700	17.01	20240806	0.66	N	006980	5000	154 억		21877	N	N	0	N	00	N
11	20241030	150236	57	100.00	KOSPI		음식료품	N	N	N	N		N	16060	50	2	0.31	12273850	769	38.66	15880	16150	15730	20800	11210	16010	15960.79	0.71	0	14	16236	16122	15906	15792	15576	16180	15850	155	4790	5000	11200	10	1	3090000	496	4.49	0.26	12	0.02	3578.00	60855.00	22100	20231107	-27.33	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	22100	-27.33	20231107	13700	17.23	20240806	0.66	N	006980	5000	154 억		21877	N	N	0	N	00	N
12	20241030	140235	57	100.00	KOSPI		음식료품	N	N	N	N		N	16010	0	3	0.00	11648670	730	36.70	15880	16150	15730	20800	11210	16010	15957.08	0.71	0	15	16236	16122	15906	15792	15576	16180	15850	155	4790	5000	11200	10	1	3090000	495	4.47	0.26	12	0.02	3578.00	60855.00	22100	20231107	-27.56	13700	20240806	16.86	20850	-23.21	20240118	13700	16.86	20240806	22100	-27.56	20231107	13700	16.86	20240806	0.66	N	006980	5000	154 억		21877	N	N	0	N	00	N
13	20241030	130235	57	100.00	KOSPI		음식료품	N	N	N	N		N	15800	-210	5	-1.31	11136780	698	35.09	15880	16150	15730	20800	11210	16010	15955.27	0.71	0	29	16236	16122	15906	15792	15576	16180	15850	155	4790	5000	11200	10	1	3090000	488	4.42	0.26	12	0.02	3578.00	60855.00	22100	20231107	-28.51	13700	20240806	15.33	20850	-24.22	20240118	13700	15.33	20240806	22100	-28.51	20231107	13700	15.33	20240806	0.66	N	006980	5000	154 억		21877	N	N	0	N	00	N
14	20241030	120235	57	100.00	KOSPI		음식료품	N	N	N	N		N	15960	-50	5	-0.31	10140300	635	31.93	15880	16150	15850	20800	11210	16010	15968.98	0.71	0	16	16236	16122	15906	15792	15576	16180	15850	155	4790	5000	11200	10	1	3090000	493	4.46	0.26	12	0.02	3578.00	60855.00	22100	20231107	-27.78	13700	20240806	16.50	20850	-23.45	20240118	13700	16.50	20240806	22100	-27.78	20231107	13700	16.50	20240806	0.66	N	006980	5000	154 억		21877	N	N	0	N	00	N
15	20241030	110234	57	100.00	KOSPI		음식료품	N	N	N	N		N	15930	-80	5	-0.50	8893950	557	28.00	15880	16150	15850	20800	11210	16010	15967.59	0.71	0	20	16236	16122	15906	15792	15576	16180	15850	155	4790	5000	11200	10	1	3090000	492	4.45	0.26	12	0.02	3578.00	60855.00	22100	20231107	-27.92	13700	20240806	16.28	20850	-23.60	20240118	13700	16.28	20240806	22100	-27.92	20231107	13700	16.28	20240806	0.66	N	006980	5000	154 억		21877	N	N	0	N	00	N
16	20241030	100233	57	100.00	KOSPI		음식료품	N	N	N	N		N	16040	30	2	0.19	3345630	210	10.56	15880	16150	15850	20800	11210	16010	15931.57	0.71	0	-9	16236	16122	15906	15792	15576	16180	15850	155	4790	5000	11200	10	1	3090000	496	4.48	0.26	12	0.01	3578.00	60855.00	22100	20231107	-27.42	13700	20240806	17.08	20850	-23.07	20240118	13700	17.08	20240806	22100	-27.42	20231107	13700	17.08	20240806	0.66	N	006980	5000	154 억		21877	N	N	0	N	00	N
17	20241030	090234	57	100.00	KOSPI		음식료품	N	N	N	N		N	15880	-130	5	-0.81	127040	8	0.40	15880	15880	15880	20800	11210	16010	15880.00	0.71	0	0	16236	16122	15906	15792	15576	16180	15850	155	4790	5000	11200	10	1	3090000	491	4.44	0.26	12	0.00	3578.00	60855.00	22100	20231107	-28.14	13700	20240806	15.91	20850	-23.84	20240118	13700	15.91	20240806	22100	-28.14	20231107	13700	15.91	20240806	0.66	N	006980	5000	154 억		21877	N	N	0	N	00	N
18	20241029	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16010	150	2	0.95	31432170	1989	105.80	15900	16020	15690	20600	11110	15860	15803.00	0.71	0	-67	17446	16652	16206	15412	14966	16430	15190	155	4740	5000	11100	10	1	3090000	495	4.47	0.26	12	0.06	3578.00	60855.00	22100	20231107	-27.56	13700	20240806	16.86	20850	-23.21	20240118	13700	16.86	20240806	22100	-27.56	20231107	13700	16.86	20240806	0.66	N	006980	5000	154 억		21944	N	N	0	N	00	N
19	20241029	150231	57	100.00	KOSPI		음식료품	N	N	N	N		N	15970	110	2	0.69	27752520	1759	93.56	15900	16020	15690	20600	11110	15860	15777.44	0.71	0	-57	17446	16652	16206	15412	14966	16430	15190	155	4740	5000	11100	10	1	3090000	493	4.46	0.26	12	0.06	3578.00	60855.00	22100	20231107	-27.74	13700	20240806	16.57	20850	-23.41	20240118	13700	16.57	20240806	22100	-27.74	20231107	13700	16.57	20240806	0.66	N	006980	5000	154 억		21944	N	N	0	N	00	N
20	20241029	140228	57	100.00	KOSPI		음식료품	N	N	N	N		N	15760	-100	5	-0.63	16885770	1071	56.97	15900	15900	15740	20600	11110	15860	15766.36	0.71	0	-40	17446	16652	16206	15412	14966	16430	15190	155	4740	5000	11100	10	1	3090000	487	4.40	0.26	12	0.03	3578.00	60855.00	22100	20231107	-28.69	13700	20240806	15.04	20850	-24.41	20240118	13700	15.04	20240806	22100	-28.69	20231107	13700	15.04	20240806	0.66	N	006980	5000	154 억		21944	N	N	0	N	00	N
21	20241029	130229	57	100.00	KOSPI		음식료품	N	N	N	N		N	15780	-80	5	-0.50	5428160	344	18.30	15900	15900	15740	20600	11110	15860	15779.53	0.71	0	-17	17446	16652	16206	15412	14966	16430	15190	155	4740	5000	11100	10	1	3090000	488	4.41	0.26	12	0.01	3578.00	60855.00	22100	20231107	-28.60	13700	20240806	15.18	20850	-24.32	20240118	13700	15.18	20240806	22100	-28.60	20231107	13700	15.18	20240806	0.66	N	006980	5000	154 억		21944	N	N	0	N	00	N
22	20241029	120230	57	100.00	KOSPI		음식료품	N	N	N	N		N	15760	-100	5	-0.63	5412380	343	18.24	15900	15900	15740	20600	11110	15860	15779.53	0.71	0	-17	17446	16652	16206	15412	14966	16430	15190	155	4740	5000	11100	10	1	3090000	487	4.40	0.26	12	0.01	3578.00	60855.00	22100	20231107	-28.69	13700	20240806	15.04	20850	-24.41	20240118	13700	15.04	20240806	22100	-28.69	20231107	13700	15.04	20240806	0.66	N	006980	5000	154 억		21944	N	N	0	N	00	N
23	20241029	110228	57	100.00	KOSPI		음식료품	N	N	N	N		N	15760	-100	5	-0.63	2179200	138	7.34	15900	15900	15740	20600	11110	15860	15791.30	0.71	0	-13	17446	16652	16206	15412	14966	16430	15190	155	4740	5000	11100	10	1	3090000	487	4.40	0.26	12	0.00	3578.00	60855.00	22100	20231107	-28.69	13700	20240806	15.04	20850	-24.41	20240118	13700	15.04	20240806	22100	-28.69	20231107	13700	15.04	20240806	0.66	N	006980	5000	154 억		21944	N	N	0	N	00	N
24	20241029	100230	57	100.00	KOSPI		음식료품	N	N	N	N		N	15750	-110	5	-0.69	1029490	65	3.46	15900	15900	15750	20600	11110	15860	15838.31	0.71	0	-14	17446	16652	16206	15412	14966	16430	15190	155	4740	5000	11100	10	1	3090000	487	4.40	0.26	12	0.00	3578.00	60855.00	22100	20231107	-28.73	13700	20240806	14.96	20850	-24.46	20240118	13700	14.96	20240806	22100	-28.73	20231107	13700	14.96	20240806	0.66	N	006980	5000	154 억		21944	N	N	0	N	00	N
25	20241028	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	15860	-40	5	-0.25	30021050	1835	330.04	15900	17000	15760	20650	11130	15900	16367.44	0.71	0	-19	16166	16032	15906	15772	15646	15970	15710	155	4750	5000	11130	10	1	3090000	490	4.43	0.26	12	0.06	3578.00	60855.00	22100	20231107	-28.24	13700	20240806	15.77	20850	-23.93	20240118	13700	15.77	20240806	22100	-28.24	20231107	13700	15.77	20240806	0.66	N	006980	5000	154 억		21963	N	N	0	N	00	N
26	20241028	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	16260	360	2	2.26	27979220	1708	307.19	15900	17000	15760	20650	11130	15900	16381.28	0.71	0	-18	16166	16032	15906	15772	15646	15970	15710	155	4750	5000	11130	10	1	3090000	502	4.54	0.27	12	0.06	3578.00	60855.00	22100	20231107	-26.43	13700	20240806	18.69	20850	-22.01	20240118	13700	18.69	20240806	22100	-26.43	20231107	13700	18.69	20240806	0.66	N	006980	5000	154 억		21963	N	N	0	N	00	N
27	20241028	140229	57	100.00	KOSPI		음식료품	N	N	N	N		N	16290	390	2	2.45	27509440	1679	301.98	15900	17000	15760	20650	11130	15900	16384.42	0.71	0	-14	16166	16032	15906	15772	15646	15970	15710	155	4750	5000	11130	10	1	3090000	503	4.55	0.27	12	0.05	3578.00	60855.00	22100	20231107	-26.29	13700	20240806	18.91	20850	-21.87	20240118	13700	18.91	20240806	22100	-26.29	20231107	13700	18.91	20240806	0.66	N	006980	5000	154 억		21963	N	N	0	N	00	N
28	20241028	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	16460	560	2	3.52	25191510	1538	276.62	15900	17000	15760	20650	11130	15900	16379.40	0.71	0	0	16166	16032	15906	15772	15646	15970	15710	155	4750	5000	11130	10	1	3090000	509	4.60	0.27	12	0.05	3578.00	60855.00	22100	20231107	-25.52	13700	20240806	20.15	20850	-21.06	20240118	13700	20.15	20240806	22100	-25.52	20231107	13700	20.15	20240806	0.66	N	006980	5000	154 억		21963	N	N	0	N	00	N
29	20241028	120229	57	100.00	KOSPI		음식료품	N	N	N	N		N	15830	-70	5	-0.44	1548570	98	17.63	15900	15900	15760	20650	11130	15900	15801.73	0.71	0	23	16166	16032	15906	15772	15646	15970	15710	155	4750	5000	11130	10	1	3090000	489	4.42	0.26	12	0.00	3578.00	60855.00	22100	20231107	-28.37	13700	20240806	15.55	20850	-24.08	20240118	13700	15.55	20240806	22100	-28.37	20231107	13700	15.55	20240806	0.66	N	006980	5000	154 억		21963	N	N	0	N	00	N
30	20241028	110216	57	100.00	KOSPI		음식료품	N	N	N	N		N	15800	-100	5	-0.63	1184950	75	13.49	15900	15900	15760	20650	11130	15900	15799.33	0.71	0	15	16166	16032	15906	15772	15646	15970	15710	155	4750	5000	11130	10	1	3090000	488	4.42	0.26	12	0.00	3578.00	60855.00	22100	20231107	-28.51	13700	20240806	15.33	20850	-24.22	20240118	13700	15.33	20240806	22100	-28.51	20231107	13700	15.33	20240806	0.66	N	006980	5000	154 억		21963	N	N	0	N	00	N
31	20241028	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	15770	-130	5	-0.82	900550	57	10.25	15900	15900	15760	20650	11130	15900	15799.12	0.71	0	15	16166	16032	15906	15772	15646	15970	15710	155	4750	5000	11130	10	1	3090000	487	4.41	0.26	12	0.00	3578.00	60855.00	22100	20231107	-28.64	13700	20240806	15.11	20850	-24.36	20240118	13700	15.11	20240806	22100	-28.64	20231107	13700	15.11	20240806	0.66	N	006980	5000	154 억		21963	N	N	0	N	00	N
32	20241028	090227	57	100.00	KOSPI		음식료품	N	N	N	N		N	15900	0	3	0.00	143100	9	1.62	15900	15900	15900	20650	11130	15900	15900.00	0.71	0	-1	16166	16032	15906	15772	15646	15970	15710	155	4750	5000	11130	10	1	3090000	491	4.44	0.26	12	0.00	3578.00	60855.00	22100	20231107	-28.05	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	22100	-28.05	20231107	13700	16.06	20240806	0.66	N	006980	5000	154 억		21963	N	N	0	N	00	N
33	20241025	160226	57	100.00	KOSPI		음식료품	N	N	N	N		N	15900	-140	5	-0.87	8843900	556	50.27	16040	16040	15780	20850	11230	16040	15906.29	0.71	0	17	16546	16292	16146	15892	15746	16220	15820	155	4810	5000	11220	10	1	3090000	491	4.44	0.26	12	0.02	3578.00	60855.00	22100	20231107	-28.05	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	22100	-28.05	20231107	13700	16.06	20240806	0.66	N	006980	5000	154 억		21946	N	N	0	N	00	N
34	20241025	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	15900	-140	5	-0.87	7858100	494	44.67	16040	16040	15780	20850	11230	16040	15907.09	0.71	0	17	16546	16292	16146	15892	15746	16220	15820	155	4810	5000	11220	10	1	3090000	491	4.44	0.26	12	0.02	3578.00	60855.00	22100	20231107	-28.05	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	22100	-28.05	20231107	13700	16.06	20240806	0.66	N	006980	5000	154 억		21946	N	N	0	N	00	N
35	20241025	140228	57	100.00	KOSPI		음식료품	N	N	N	N		N	15900	-140	5	-0.87	7858100	494	44.67	16040	16040	15780	20850	11230	16040	15907.09	0.71	0	17	16546	16292	16146	15892	15746	16220	15820	155	4810	5000	11220	10	1	3090000	491	4.44	0.26	12	0.02	3578.00	60855.00	22100	20231107	-28.05	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	22100	-28.05	20231107	13700	16.06	20240806	0.66	N	006980	5000	154 억		21946	N	N	0	N	00	N
36	20241025	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	15900	-140	5	-0.87	7253860	456	41.23	16040	16040	15780	20850	11230	16040	15907.59	0.71	0	17	16546	16292	16146	15892	15746	16220	15820	155	4810	5000	11220	10	1	3090000	491	4.44	0.26	12	0.01	3578.00	60855.00	22100	20231107	-28.05	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	22100	-28.05	20231107	13700	16.06	20240806	0.66	N	006980	5000	154 억		21946	N	N	0	N	00	N
37	20241025	120229	57	100.00	KOSPI		음식료품	N	N	N	N		N	15920	-120	5	-0.75	6490360	408	36.89	16040	16040	15780	20850	11230	16040	15907.75	0.71	0	17	16546	16292	16146	15892	15746	16220	15820	155	4810	5000	11220	10	1	3090000	492	4.45	0.26	12	0.01	3578.00	60855.00	22100	20231107	-27.96	13700	20240806	16.20	20850	-23.65	20240118	13700	16.20	20240806	22100	-27.96	20231107	13700	16.20	20240806	0.66	N	006980	5000	154 억		21946	N	N	0	N	00	N
38	20241025	110228	57	100.00	KOSPI		음식료품	N	N	N	N		N	15900	-140	5	-0.87	6155840	387	34.99	16040	16040	15780	20850	11230	16040	15906.56	0.71	0	17	16546	16292	16146	15892	15746	16220	15820	155	4810	5000	11220	10	1	3090000	491	4.44	0.26	12	0.01	3578.00	60855.00	22100	20231107	-28.05	13700	20240806	16.06	20850	-23.74	20240118	13700	16.06	20240806	22100	-28.05	20231107	13700	16.06	20240806	0.66	N	006980	5000	154 억		21946	N	N	0	N	00	N
39	20241025	100229	57	100.00	KOSPI		음식료품	N	N	N	N		N	15930	-110	5	-0.69	1131410	71	6.42	16040	16040	15910	20850	11230	16040	15935.35	0.71	0	21	16546	16292	16146	15892	15746	16220	15820	155	4810	5000	11220	10	1	3090000	492	4.45	0.26	12	0.00	3578.00	60855.00	22100	20231107	-27.92	13700	20240806	16.28	20850	-23.60	20240118	13700	16.28	20240806	22100	-27.92	20231107	13700	16.28	20240806	0.66	N	006980	5000	154 억		21946	N	N	0	N	00	N
40	20241025	090227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16040	0	3	0.00	144360	9	0.81	16040	16040	16040	20850	11230	16040	16040.00	0.71	0	-1	16546	16292	16146	15892	15746	16220	15820	155	4810	5000	11220	10	1	3090000	496	4.48	0.26	12	0.00	3578.00	60855.00	22100	20231107	-27.42	13700	20240806	17.08	20850	-23.07	20240118	13700	17.08	20240806	22100	-27.42	20231107	13700	17.08	20240806	0.66	N	006980	5000	154 억		21946	N	N	0	N	00	N
41	20241024	160226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16040	-20	5	-0.12	17538330	1086	12.80	16050	16400	16000	20850	11250	16060	16149.48	0.71	0	67	16353	16206	16103	15956	15853	16155	15905	155	4790	5000	11240	10	1	3090000	496	4.48	0.26	12	0.04	3578.00	60855.00	22100	20231107	-27.42	13700	20240806	17.08	20850	-23.07	20240118	13700	17.08	20240806	22100	-27.42	20231107	13700	17.08	20240806	0.66	N	006980	5000	154 억		21871	N	N	0	N	00	N
42	20241024	150227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16080	20	2	0.12	16431400	1017	11.99	16050	16400	16000	20850	11250	16060	16156.74	0.71	0	80	16353	16206	16103	15956	15853	16155	15905	155	4790	5000	11240	10	1	3090000	497	4.49	0.26	12	0.03	3578.00	60855.00	22100	20231107	-27.24	13700	20240806	17.37	20850	-22.88	20240118	13700	17.37	20240806	22100	-27.24	20231107	13700	17.37	20240806	0.66	N	006980	5000	154 억		21871	N	N	0	N	00	N
43	20241024	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16060	0	3	0.00	16399240	1015	11.96	16050	16400	16000	20850	11250	16060	16156.89	0.71	0	80	16353	16206	16103	15956	15853	16155	15905	155	4790	5000	11240	10	1	3090000	496	4.49	0.26	12	0.03	3578.00	60855.00	22100	20231107	-27.33	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	22100	-27.33	20231107	13700	17.23	20240806	0.66	N	006980	5000	154 억		21871	N	N	0	N	00	N
44	20241024	130227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16060	0	3	0.00	15917440	985	11.61	16050	16400	16000	20850	11250	16060	16159.84	0.71	0	80	16353	16206	16103	15956	15853	16155	15905	155	4790	5000	11240	10	1	3090000	496	4.49	0.26	12	0.03	3578.00	60855.00	22100	20231107	-27.33	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	22100	-27.33	20231107	13700	17.23	20240806	0.66	N	006980	5000	154 억		21871	N	N	0	N	00	N
45	20241024	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16190	130	2	0.81	12855990	795	9.37	16050	16400	16000	20850	11250	16060	16171.06	0.71	0	37	16353	16206	16103	15956	15853	16155	15905	155	4790	5000	11240	10	1	3090000	500	4.52	0.27	12	0.03	3578.00	60855.00	22100	20231107	-26.74	13700	20240806	18.18	20850	-22.35	20240118	13700	18.18	20240806	22100	-26.74	20231107	13700	18.18	20240806	0.66	N	006980	5000	154 억		21871	N	N	0	N	00	N
46	20241024	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16180	120	2	0.75	11917040	737	8.69	16050	16400	16000	20850	11250	16060	16169.66	0.71	0	32	16353	16206	16103	15956	15853	16155	15905	155	4790	5000	11240	10	1	3090000	500	4.52	0.27	12	0.02	3578.00	60855.00	22100	20231107	-26.79	13700	20240806	18.10	20850	-22.40	20240118	13700	18.10	20240806	22100	-26.79	20231107	13700	18.10	20240806	0.66	N	006980	5000	154 억		21871	N	N	0	N	00	N
47	20241024	100227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16170	110	2	0.68	2185030	135	1.59	16050	16400	16000	20850	11250	16060	16185.41	0.71	0	52	16353	16206	16103	15956	15853	16155	15905	155	4790	5000	11240	10	1	3090000	500	4.52	0.27	12	0.00	3578.00	60855.00	22100	20231107	-26.83	13700	20240806	18.03	20850	-22.45	20240118	13700	18.03	20240806	22100	-26.83	20231107	13700	18.03	20240806	0.66	N	006980	5000	154 억		21871	N	N	0	N	00	N
48	20241024	090212	57	100.00	KOSPI		음식료품	N	N	N	N		N	16050	-10	5	-0.06	160500	10	0.12	16050	16050	16050	20850	11250	16060	16050.00	0.71	0	-3	16353	16206	16103	15956	15853	16155	15905	155	4790	5000	11240	10	1	3090000	496	4.49	0.26	12	0.00	3578.00	60855.00	22100	20231107	-27.38	13700	20240806	17.15	20850	-23.02	20240118	13700	17.15	20240806	22100	-27.38	20231107	13700	17.15	20240806	0.66	N	006980	5000	154 억		21871	N	N	0	N	00	N
49	20241023	160227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16060	-350	5	-2.13	136350190	8485	337.24	16250	16250	16000	21300	11490	16410	16089.67	0.71	0	42	17230	16820	16510	16100	15790	16665	15945	155	4890	5000	11480	10	1	3090000	496	4.49	0.26	12	0.27	3578.00	60855.00	22100	20231107	-27.33	13700	20240806	17.23	20850	-22.97	20240118	13700	17.23	20240806	22100	-27.33	20231107	13700	17.23	20240806	0.66	N	006980	5000	154 억		21829	N	N	0	N	00	N
50	20241023	150229	57	100.00	KOSPI		음식료품	N	N	N	N		N	16120	-290	5	-1.77	41945730	2607	103.62	16250	16250	16000	21300	11490	16410	16089.65	0.71	0	87	17230	16820	16510	16100	15790	16665	15945	155	4890	5000	11480	10	1	3090000	498	4.51	0.26	12	0.08	3578.00	60855.00	22100	20231107	-27.06	13700	20240806	17.66	20850	-22.69	20240118	13700	17.66	20240806	22100	-27.06	20231107	13700	17.66	20240806	0.66	N	006980	5000	154 억		21829	N	N	0	N	00	N
51	20241023	140231	57	100.00	KOSPI		음식료품	N	N	N	N		N	16100	-310	5	-1.89	40703290	2530	100.56	16250	16250	16000	21300	11490	16410	16088.26	0.71	0	71	17230	16820	16510	16100	15790	16665	15945	155	4890	5000	11480	10	1	3090000	497	4.50	0.26	12	0.08	3578.00	60855.00	22100	20231107	-27.15	13700	20240806	17.52	20850	-22.78	20240118	13700	17.52	20240806	22100	-27.15	20231107	13700	17.52	20240806	0.66	N	006980	5000	154 억		21829	N	N	0	N	00	N
52	20241023	130228	57	100.00	KOSPI		음식료품	N	N	N	N		N	16120	-290	5	-1.77	31339180	1948	77.42	16250	16250	16000	21300	11490	16410	16087.87	0.71	0	51	17230	16820	16510	16100	15790	16665	15945	155	4890	5000	11480	10	1	3090000	498	4.51	0.26	12	0.06	3578.00	60855.00	22100	20231107	-27.06	13700	20240806	17.66	20850	-22.69	20240118	13700	17.66	20240806	22100	-27.06	20231107	13700	17.66	20240806	0.66	N	006980	5000	154 억		21829	N	N	0	N	00	N
53	20241023	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16020	-390	5	-2.38	8472170	527	20.95	16250	16250	16000	21300	11490	16410	16076.22	0.71	0	45	17230	16820	16510	16100	15790	16665	15945	155	4890	5000	11480	10	1	3090000	495	4.48	0.26	12	0.02	3578.00	60855.00	22100	20231107	-27.51	13700	20240806	16.93	20850	-23.17	20240118	13700	16.93	20240806	22100	-27.51	20231107	13700	16.93	20240806	0.66	N	006980	5000	154 억		21829	N	N	0	N	00	N
54	20241023	110227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16010	-400	5	-2.44	4981260	309	12.28	16250	16250	16000	21300	11490	16410	16120.58	0.71	0	34	17230	16820	16510	16100	15790	16665	15945	155	4890	5000	11480	10	1	3090000	495	4.47	0.26	12	0.01	3578.00	60855.00	22100	20231107	-27.56	13700	20240806	16.86	20850	-23.21	20240118	13700	16.86	20240806	22100	-27.56	20231107	13700	16.86	20240806	0.66	N	006980	5000	154 억		21829	N	N	0	N	00	N
55	20241023	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16010	-400	5	-2.44	4277230	265	10.53	16250	16250	16000	21300	11490	16410	16140.49	0.71	0	34	17230	16820	16510	16100	15790	16665	15945	155	4890	5000	11480	10	1	3090000	495	4.47	0.26	12	0.01	3578.00	60855.00	22100	20231107	-27.56	13700	20240806	16.86	20850	-23.21	20240118	13700	16.86	20240806	22100	-27.56	20231107	13700	16.86	20240806	0.66	N	006980	5000	154 억		21829	N	N	0	N	00	N
56	20241023	090226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16250	-160	5	-0.98	1316250	81	3.22	16250	16250	16250	21300	11490	16410	16250.00	0.71	0	37	17230	16820	16510	16100	15790	16665	15945	155	4890	5000	11480	10	1	3090000	502	4.54	0.27	12	0.00	3578.00	60855.00	22100	20231107	-26.47	13700	20240806	18.61	20850	-22.06	20240118	13700	18.61	20240806	22100	-26.47	20231107	13700	18.61	20240806	0.66	N	006980	5000	154 억		21829	N	N	0	N	00	N
57	20241022	160224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16410	-350	5	-2.09	41571700	2513	323.01	16620	16920	16200	21750	11740	16760	16542.66	0.70	0	110	17166	16962	16766	16562	16366	17065	16665	155	4990	5000	11730	10	1	3090000	507	4.59	0.27	12	0.08	3578.00	60855.00	22100	20231107	-25.75	13700	20240806	19.78	20850	-21.29	20240118	13700	19.78	20240806	22100	-25.75	20231107	13700	19.78	20240806	0.66	N	006980	5000	154 억		21721	N	N	0	N	00	N
58	20241022	150227	57	100.00	KOSPI		음식료품	N	N	N	N		N	16450	-310	5	-1.85	40111180	2424	311.57	16620	16920	16200	21750	11740	16760	16547.52	0.70	0	177	17166	16962	16766	16562	16366	17065	16665	155	4990	5000	11730	10	1	3090000	508	4.60	0.27	12	0.08	3578.00	60855.00	22100	20231107	-25.57	13700	20240806	20.07	20850	-21.10	20240118	13700	20.07	20240806	22100	-25.57	20231107	13700	20.07	20240806	0.66	N	006980	5000	154 억		21721	N	N	0	N	00	N
59	20241022	140228	57	100.00	KOSPI		음식료품	N	N	N	N		N	16470	-290	5	-1.73	39003180	2356	302.83	16620	16920	16200	21750	11740	16760	16554.83	0.70	0	180	17166	16962	16766	16562	16366	17065	16665	155	4990	5000	11730	10	1	3090000	509	4.60	0.27	12	0.08	3578.00	60855.00	22100	20231107	-25.48	13700	20240806	20.22	20850	-21.01	20240118	13700	20.22	20240806	22100	-25.48	20231107	13700	20.22	20240806	0.66	N	006980	5000	154 억		21721	N	N	0	N	00	N
60	20241022	130226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16510	-250	5	-1.49	36219670	2185	280.85	16620	16920	16370	21750	11740	16760	16576.51	0.70	0	178	17166	16962	16766	16562	16366	17065	16665	155	4990	5000	11730	10	1	3090000	510	4.61	0.27	12	0.07	3578.00	60855.00	22100	20231107	-25.29	13700	20240806	20.51	20850	-20.82	20240118	13700	20.51	20240806	22100	-25.29	20231107	13700	20.51	20240806	0.66	N	006980	5000	154 억		21721	N	N	0	N	00	N
61	20241022	120226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16370	-390	5	-2.33	35547140	2144	275.58	16620	16920	16370	21750	11740	16760	16579.82	0.70	0	165	17166	16962	16766	16562	16366	17065	16665	155	4990	5000	11730	10	1	3090000	506	4.58	0.27	12	0.07	3578.00	60855.00	22100	20231107	-25.93	13700	20240806	19.49	20850	-21.49	20240118	13700	19.49	20240806	22100	-25.93	20231107	13700	19.49	20240806	0.66	N	006980	5000	154 억		21721	N	N	0	N	00	N
62	20241022	110225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16810	50	2	0.30	3980680	237	30.46	16620	16920	16620	21750	11740	16760	16796.12	0.70	0	22	17166	16962	16766	16562	16366	17065	16665	155	4990	5000	11730	10	1	3090000	519	4.70	0.28	12	0.01	3578.00	60855.00	22100	20231107	-23.94	13700	20240806	22.70	20850	-19.38	20240118	13700	22.70	20240806	22100	-23.94	20231107	13700	22.70	20240806	0.66	N	006980	5000	154 억		21721	N	N	0	N	00	N
63	20241022	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16700	-60	5	-0.36	267120	16	2.06	16620	16920	16620	21750	11740	16760	16695.00	0.70	0	4	17166	16962	16766	16562	16366	17065	16665	155	4990	5000	11730	10	1	3090000	516	4.67	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.43	13700	20240806	21.90	20850	-19.90	20240118	13700	21.90	20240806	22100	-24.43	20231107	13700	21.90	20240806	0.66	N	006980	5000	154 억		21721	N	N	0	N	00	N
64	20241022	090225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16620	-140	5	-0.84	16620	1	0.13	16620	16620	16620	21750	11740	16760	16620.00	0.70	0	0	17166	16962	16766	16562	16366	17065	16665	155	4990	5000	11730	10	1	3090000	514	4.65	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.80	13700	20240806	21.31	20850	-20.29	20240118	13700	21.31	20240806	22100	-24.80	20231107	13700	21.31	20240806	0.66	N	006980	5000	154 억		21721	N	N	0	N	00	N
65	20241021	160224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16760	-50	5	-0.30	12966870	778	202.08	16580	16970	16570	21850	11770	16810	16666.93	0.70	0	59	16943	16876	16743	16676	16543	16910	16710	155	5040	5000	11760	10	1	3090000	518	4.68	0.28	12	0.03	3578.00	60855.00	22100	20231107	-24.16	13700	20240806	22.34	20850	-19.62	20240118	13700	22.34	20240806	22100	-24.16	20231107	13700	22.34	20240806	0.66	N	006980	5000	154 억		21662	N	N	0	N	00	N
66	20241021	150226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16690	-120	5	-0.71	12414450	745	193.51	16580	16970	16570	21850	11770	16810	16663.69	0.70	0	53	16943	16876	16743	16676	16543	16910	16710	155	5040	5000	11760	10	1	3090000	516	4.66	0.27	12	0.02	3578.00	60855.00	22100	20231107	-24.48	13700	20240806	21.82	20850	-19.95	20240118	13700	21.82	20240806	22100	-24.48	20231107	13700	21.82	20240806	0.66	N	006980	5000	154 억		21662	N	N	0	N	00	N
67	20241021	140226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16670	-140	5	-0.83	11814250	709	184.16	16580	16970	16570	21850	11770	16810	16663.26	0.70	0	66	16943	16876	16743	16676	16543	16910	16710	155	5040	5000	11760	10	1	3090000	515	4.66	0.27	12	0.02	3578.00	60855.00	22100	20231107	-24.57	13700	20240806	21.68	20850	-20.05	20240118	13700	21.68	20240806	22100	-24.57	20231107	13700	21.68	20240806	0.66	N	006980	5000	154 억		21662	N	N	0	N	00	N
68	20241021	130225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16660	-150	5	-0.89	8536990	513	133.25	16580	16750	16570	21850	11770	16810	16641.31	0.70	0	52	16943	16876	16743	16676	16543	16910	16710	155	5040	5000	11760	10	1	3090000	515	4.66	0.27	12	0.02	3578.00	60855.00	22100	20231107	-24.62	13700	20240806	21.61	20850	-20.10	20240118	13700	21.61	20240806	22100	-24.62	20231107	13700	21.61	20240806	0.66	N	006980	5000	154 억		21662	N	N	0	N	00	N
69	20241021	120225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16640	-170	5	-1.01	3905730	235	61.04	16580	16750	16570	21850	11770	16810	16620.13	0.70	0	17	16943	16876	16743	16676	16543	16910	16710	155	5040	5000	11760	10	1	3090000	514	4.65	0.27	12	0.01	3578.00	60855.00	22100	20231107	-24.71	13700	20240806	21.46	20850	-20.19	20240118	13700	21.46	20240806	22100	-24.71	20231107	13700	21.46	20240806	0.66	N	006980	5000	154 억		21662	N	N	0	N	00	N
70	20241021	110224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16750	-60	5	-0.36	3839130	231	60.00	16580	16750	16570	21850	11770	16810	16619.61	0.70	0	16	16943	16876	16743	16676	16543	16910	16710	155	5040	5000	11760	10	1	3090000	518	4.68	0.28	12	0.01	3578.00	60855.00	22100	20231107	-24.21	13700	20240806	22.26	20850	-19.66	20240118	13700	22.26	20240806	22100	-24.21	20231107	13700	22.26	20240806	0.66	N	006980	5000	154 억		21662	N	N	0	N	00	N
71	20241021	100226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16640	-170	5	-1.01	746870	45	11.69	16580	16750	16570	21850	11770	16810	16597.11	0.70	0	10	16943	16876	16743	16676	16543	16910	16710	155	5040	5000	11760	10	1	3090000	514	4.65	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.71	13700	20240806	21.46	20850	-20.19	20240118	13700	21.46	20240806	22100	-24.71	20231107	13700	21.46	20240806	0.66	N	006980	5000	154 억		21662	N	N	0	N	00	N
72	20241021	090224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16580	-230	5	-1.37	530530	32	8.31	16580	16580	16570	21850	11770	16810	16579.06	0.70	0	8	16943	16876	16743	16676	16543	16910	16710	155	5040	5000	11760	10	1	3090000	512	4.63	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.98	13700	20240806	21.02	20850	-20.48	20240118	13700	21.02	20240806	22100	-24.98	20231107	13700	21.02	20240806	0.66	N	006980	5000	154 억		21662	N	N	0	N	00	N
73	20241018	160224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16810	-40	5	-0.24	6439360	385	81.57	16680	16810	16610	21900	11800	16850	16725.61	0.70	0	83	16963	16906	16803	16746	16643	16935	16775	155	5050	5000	11790	10	1	3090000	519	4.70	0.28	12	0.01	3578.00	60855.00	22100	20231107	-23.94	13700	20240806	22.70	20850	-19.38	20240118	13700	22.70	20240806	22100	-23.94	20231107	13700	22.70	20240806	0.66	N	006980	5000	154 억		21579	N	N	1	N	00	N
74	20241018	150228	57	100.00	KOSPI		음식료품	N	N	N	N		N	16640	-210	5	-1.25	5818460	348	73.73	16680	16810	16610	21900	11800	16850	16719.71	0.70	0	83	16963	16906	16803	16746	16643	16935	16775	155	5050	5000	11790	10	1	3090000	514	4.65	0.27	12	0.01	3578.00	60855.00	22100	20231107	-24.71	13700	20240806	21.46	20850	-20.19	20240118	13700	21.46	20240806	22100	-24.71	20231107	13700	21.46	20240806	0.66	N	006980	5000	154 억		21579	N	N	1	N	00	N
75	20241018	140231	57	100.00	KOSPI		음식료품	N	N	N	N		N	16630	-220	5	-1.31	5602180	335	70.97	16680	16810	16610	21900	11800	16850	16722.93	0.70	0	72	16963	16906	16803	16746	16643	16935	16775	155	5050	5000	11790	10	1	3090000	514	4.65	0.27	12	0.01	3578.00	60855.00	22100	20231107	-24.75	13700	20240806	21.39	20850	-20.24	20240118	13700	21.39	20240806	22100	-24.75	20231107	13700	21.39	20240806	0.66	N	006980	5000	154 억		21579	N	N	1	N	00	N
76	20241018	130226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16680	-170	5	-1.01	4520050	270	57.20	16680	16810	16610	21900	11800	16850	16740.93	0.70	0	51	16963	16906	16803	16746	16643	16935	16775	155	5050	5000	11790	10	1	3090000	515	4.66	0.27	12	0.01	3578.00	60855.00	22100	20231107	-24.52	13700	20240806	21.75	20850	-20.00	20240118	13700	21.75	20240806	22100	-24.52	20231107	13700	21.75	20240806	0.66	N	006980	5000	154 억		21579	N	N	1	N	00	N
77	20241018	120231	57	100.00	KOSPI		음식료품	N	N	N	N		N	16680	-170	5	-1.01	4203240	251	53.18	16680	16810	16610	21900	11800	16850	16745.98	0.70	0	41	16963	16906	16803	16746	16643	16935	16775	155	5050	5000	11790	10	1	3090000	515	4.66	0.27	12	0.01	3578.00	60855.00	22100	20231107	-24.52	13700	20240806	21.75	20850	-20.00	20240118	13700	21.75	20240806	22100	-24.52	20231107	13700	21.75	20240806	0.66	N	006980	5000	154 억		21579	N	N	1	N	00	N
78	20241018	110228	57	100.00	KOSPI		음식료품	N	N	N	N		N	16740	-110	5	-0.65	3201720	191	40.47	16680	16810	16610	21900	11800	16850	16762.93	0.70	0	33	16963	16906	16803	16746	16643	16935	16775	155	5050	5000	11790	10	1	3090000	517	4.68	0.28	12	0.01	3578.00	60855.00	22100	20231107	-24.25	13700	20240806	22.19	20850	-19.71	20240118	13700	22.19	20240806	22100	-24.25	20231107	13700	22.19	20240806	0.66	N	006980	5000	154 억		21579	N	N	1	N	00	N
79	20241018	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16810	-40	5	-0.24	484150	29	6.14	16680	16810	16610	21900	11800	16850	16694.83	0.70	0	2	16963	16906	16803	16746	16643	16935	16775	155	5050	5000	11790	10	1	3090000	519	4.70	0.28	12	0.00	3578.00	60855.00	22100	20231107	-23.94	13700	20240806	22.70	20850	-19.38	20240118	13700	22.70	20240806	22100	-23.94	20231107	13700	22.70	20240806	0.66	N	006980	5000	154 억		21579	N	N	1	N	00	N
80	20241018	090225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16680	-170	5	-1.01	16680	1	0.21	16680	16680	16680	21900	11800	16850	16680.00	0.70	0	0	16963	16906	16803	16746	16643	16935	16775	155	5050	5000	11790	10	1	3090000	515	4.66	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.52	13700	20240806	21.75	20850	-20.00	20240118	13700	21.75	20240806	22100	-24.52	20231107	13700	21.75	20240806	0.66	N	006980	5000	154 억		21579	N	N	1	N	00	N
81	20241017	160224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16850	0	3	0.00	7917100	472	11.08	16700	16860	16700	21900	11800	16850	16773.52	0.70	0	25	18270	17560	17060	16350	15850	17310	16100	155	5050	5000	11790	10	1	3090000	521	4.71	0.28	12	0.02	3578.00	60855.00	22100	20231107	-23.76	13700	20240806	22.99	20850	-19.18	20240118	13700	22.99	20240806	22100	-23.76	20231107	13700	22.99	20240806	0.62	N	006980	5000	154 억		21552	N	N	1	N	00	N
82	20241017	150225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16860	10	2	0.06	7799150	465	10.92	16700	16860	16700	21900	11800	16850	16772.37	0.70	0	18	18270	17560	17060	16350	15850	17310	16100	155	5050	5000	11790	10	1	3090000	521	4.71	0.28	12	0.02	3578.00	60855.00	22100	20231107	-23.71	13700	20240806	23.07	20850	-19.14	20240118	13700	23.07	20240806	22100	-23.71	20231107	13700	23.07	20240806	0.62	N	006980	5000	154 억		21552	N	N	0	N	00	N
83	20241017	140224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16780	-70	5	-0.42	2262510	135	3.17	16700	16810	16700	21900	11800	16850	16759.33	0.70	0	-2	18270	17560	17060	16350	15850	17310	16100	155	5050	5000	11790	10	1	3090000	519	4.69	0.28	12	0.00	3578.00	60855.00	22100	20231107	-24.07	13700	20240806	22.48	20850	-19.52	20240118	13700	22.48	20240806	22100	-24.07	20231107	13700	22.48	20240806	0.62	N	006980	5000	154 억		21552	N	N	0	N	00	N
84	20241017	130225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16810	-40	5	-0.24	2228950	133	3.12	16700	16810	16700	21900	11800	16850	16759.02	0.70	0	-2	18270	17560	17060	16350	15850	17310	16100	155	5050	5000	11790	10	1	3090000	519	4.70	0.28	12	0.00	3578.00	60855.00	22100	20231107	-23.94	13700	20240806	22.70	20850	-19.38	20240118	13700	22.70	20240806	22100	-23.94	20231107	13700	22.70	20240806	0.62	N	006980	5000	154 억		21552	N	N	0	N	00	N
85	20241017	120225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16810	-40	5	-0.24	2195330	131	3.08	16700	16810	16700	21900	11800	16850	16758.24	0.70	0	-2	18270	17560	17060	16350	15850	17310	16100	155	5050	5000	11790	10	1	3090000	519	4.70	0.28	12	0.00	3578.00	60855.00	22100	20231107	-23.94	13700	20240806	22.70	20850	-19.38	20240118	13700	22.70	20240806	22100	-23.94	20231107	13700	22.70	20240806	0.62	N	006980	5000	154 억		21552	N	N	0	N	00	N
86	20241017	110226	57	100.00	KOSPI		음식료품	N	N	N	N		N	16780	-70	5	-0.42	1674820	100	2.35	16700	16780	16700	21900	11800	16850	16748.20	0.70	0	-3	18270	17560	17060	16350	15850	17310	16100	155	5050	5000	11790	10	1	3090000	519	4.69	0.28	12	0.00	3578.00	60855.00	22100	20231107	-24.07	13700	20240806	22.48	20850	-19.52	20240118	13700	22.48	20240806	22100	-24.07	20231107	13700	22.48	20240806	0.62	N	006980	5000	154 억		21552	N	N	0	N	00	N
87	20241017	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16780	-70	5	-0.42	1607710	96	2.25	16700	16780	16700	21900	11800	16850	16746.98	0.70	0	-3	18270	17560	17060	16350	15850	17310	16100	155	5050	5000	11790	10	1	3090000	519	4.69	0.28	12	0.00	3578.00	60855.00	22100	20231107	-24.07	13700	20240806	22.48	20850	-19.52	20240118	13700	22.48	20240806	22100	-24.07	20231107	13700	22.48	20240806	0.62	N	006980	5000	154 억		21552	N	N	0	N	00	N
88	20241017	090224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16700	-150	5	-0.89	434200	26	0.61	16700	16700	16700	21900	11800	16850	16700.00	0.70	0	-3	18270	17560	17060	16350	15850	17310	16100	155	5050	5000	11790	10	1	3090000	516	4.67	0.27	12	0.00	3578.00	60855.00	22100	20231107	-24.43	13700	20240806	21.90	20850	-19.90	20240118	13700	21.90	20240806	22100	-24.43	20231107	13700	21.90	20240806	0.62	N	006980	5000	154 억		21552	N	N	0	N	00	N
89	20241016	160223	57	100.00	KOSPI		음식료품	N	N	N	N		N	16850	-990	5	-5.55	71722520	4260	26.48	17770	17770	16560	23150	12490	17840	16836.27	0.70	0	44	18880	18360	17680	17160	16480	18620	17420	155	5310	5000	12480	10	1	3090000	521	4.71	0.28	12	0.14	3578.00	60855.00	22100	20231107	-23.76	13700	20240806	22.99	20850	-19.18	20240118	13700	22.99	20240806	22100	-23.76	20231107	13700	22.99	20240806	0.62	N	006980	5000	154 억		21478	N	N	2	N	00	N
90	20241016	150225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16830	-1010	5	-5.66	62252730	3698	22.99	17770	17770	16560	23150	12490	17840	16834.16	0.70	0	213	18880	18360	17680	17160	16480	18620	17420	155	5310	5000	12480	10	1	3090000	520	4.70	0.28	12	0.12	3578.00	60855.00	22100	20231107	-23.85	13700	20240806	22.85	20850	-19.28	20240118	13700	22.85	20240806	22100	-23.85	20231107	13700	22.85	20240806	0.62	N	006980	5000	154 억		21478	N	N	2	N	00	N
91	20241016	140224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16830	-1010	5	-5.66	62050870	3686	22.92	17770	17770	16560	23150	12490	17840	16834.20	0.70	0	212	18880	18360	17680	17160	16480	18620	17420	155	5310	5000	12480	10	1	3090000	520	4.70	0.28	12	0.12	3578.00	60855.00	22100	20231107	-23.85	13700	20240806	22.85	20850	-19.28	20240118	13700	22.85	20240806	22100	-23.85	20231107	13700	22.85	20240806	0.62	N	006980	5000	154 억		21478	N	N	2	N	00	N
92	20241016	130224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16800	-1040	5	-5.83	59594540	3540	22.01	17770	17770	16560	23150	12490	17840	16834.62	0.70	0	305	18880	18360	17680	17160	16480	18620	17420	155	5310	5000	12480	10	1	3090000	519	4.70	0.28	12	0.11	3578.00	60855.00	22100	20231107	-23.98	13700	20240806	22.63	20850	-19.42	20240118	13700	22.63	20240806	22100	-23.98	20231107	13700	22.63	20240806	0.62	N	006980	5000	154 억		21478	N	N	2	N	00	N
93	20241016	120224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16790	-1050	5	-5.89	54609690	3243	20.16	17770	17770	16560	23150	12490	17840	16839.25	0.70	0	287	18880	18360	17680	17160	16480	18620	17420	155	5310	5000	12480	10	1	3090000	519	4.69	0.28	12	0.10	3578.00	60855.00	22100	20231107	-24.03	13700	20240806	22.55	20850	-19.47	20240118	13700	22.55	20240806	22100	-24.03	20231107	13700	22.55	20240806	0.62	N	006980	5000	154 억		21478	N	N	2	N	00	N
94	20241016	110225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16840	-1000	5	-5.61	32370350	1920	11.94	17770	17770	16560	23150	12490	17840	16859.56	0.70	0	289	18880	18360	17680	17160	16480	18620	17420	155	5310	5000	12480	10	1	3090000	520	4.71	0.28	12	0.06	3578.00	60855.00	22100	20231107	-23.80	13700	20240806	22.92	20850	-19.23	20240118	13700	22.92	20240806	22100	-23.80	20231107	13700	22.92	20240806	0.62	N	006980	5000	154 억		21478	N	N	2	N	00	N
95	20241016	100223	57	100.00	KOSPI		음식료품	N	N	N	N		N	16740	-1100	5	-6.17	29225540	1733	10.77	17770	17770	16560	23150	12490	17840	16864.13	0.70	0	313	18880	18360	17680	17160	16480	18620	17420	155	5310	5000	12480	10	1	3090000	517	4.68	0.28	12	0.06	3578.00	60855.00	22100	20231107	-24.25	13700	20240806	22.19	20850	-19.71	20240118	13700	22.19	20240806	22100	-24.25	20231107	13700	22.19	20240806	0.62	N	006980	5000	154 억		21478	N	N	2	N	00	N
96	20241016	090224	57	100.00	KOSPI		음식료품	N	N	N	N		N	17660	-180	5	-1.01	2652280	150	0.93	17770	17770	17660	23150	12490	17840	17681.87	0.70	0	-25	18880	18360	17680	17160	16480	18620	17420	155	5310	5000	12480	10	1	3090000	546	4.94	0.29	12	0.00	3578.00	60855.00	22100	20231107	-20.09	13700	20240806	28.91	20850	-15.30	20240118	13700	28.91	20240806	22100	-20.09	20231107	13700	28.91	20240806	0.62	N	006980	5000	154 억		21478	N	N	2	N	00	N
97	20241015	160223	57	100.00	KOSPI		음식료품	N	N	N	N		N	17840	840	2	4.94	284528780	16083	2956.43	17000	18200	17000	22100	11900	17000	17691.27	0.68	0	619	17193	17096	17003	16906	16813	17050	16860	155	5100	5000	11900	10	1	3090000	551	4.99	0.29	12	0.52	3578.00	60855.00	22100	20231107	-19.28	13700	20240806	30.22	20850	-14.44	20240118	13700	30.22	20240806	22100	-19.28	20231107	13700	30.22	20240806	0.62	N	006980	5000	154 억		20888	N	N	2	N	00	N
98	20241015	150224	57	100.00	KOSPI		음식료품	N	N	N	N		N	17370	370	2	2.18	283142400	16005	2942.10	17000	18200	17000	22100	11900	17000	17690.87	0.68	0	599	17193	17096	17003	16906	16813	17050	16860	155	5100	5000	11900	10	1	3090000	537	4.85	0.29	12	0.52	3578.00	60855.00	22100	20231107	-21.40	13700	20240806	26.79	20850	-16.69	20240118	13700	26.79	20240806	22100	-21.40	20231107	13700	26.79	20240806	0.62	N	006980	5000	154 억		20888	N	N	0	N	00	N
99	20241015	140224	57	100.00	KOSPI		음식료품	N	N	N	N		N	17370	370	2	2.18	276715410	15638	2874.63	17000	18200	17000	22100	11900	17000	17695.06	0.68	0	586	17193	17096	17003	16906	16813	17050	16860	155	5100	5000	11900	10	1	3090000	537	4.85	0.29	12	0.51	3578.00	60855.00	22100	20231107	-21.40	13700	20240806	26.79	20850	-16.69	20240118	13700	26.79	20240806	22100	-21.40	20231107	13700	26.79	20240806	0.62	N	006980	5000	154 억		20888	N	N	0	N	00	N
100	20241015	130224	57	100.00	KOSPI		음식료품	N	N	N	N		N	17350	350	2	2.06	276090270	15602	2868.01	17000	18200	17000	22100	11900	17000	17695.83	0.68	0	586	17193	17096	17003	16906	16813	17050	16860	155	5100	5000	11900	10	1	3090000	536	4.85	0.29	12	0.50	3578.00	60855.00	22100	20231107	-21.49	13700	20240806	26.64	20850	-16.79	20240118	13700	26.64	20240806	22100	-21.49	20231107	13700	26.64	20240806	0.62	N	006980	5000	154 억		20888	N	N	0	N	00	N
101	20241015	120223	57	100.00	KOSPI		음식료품	N	N	N	N		N	17350	350	2	2.06	252067310	14223	2614.52	17000	18200	17000	22100	11900	17000	17722.51	0.68	0	600	17193	17096	17003	16906	16813	17050	16860	155	5100	5000	11900	10	1	3090000	536	4.85	0.29	12	0.46	3578.00	60855.00	22100	20231107	-21.49	13700	20240806	26.64	20850	-16.79	20240118	13700	26.64	20240806	22100	-21.49	20231107	13700	26.64	20240806	0.62	N	006980	5000	154 억		20888	N	N	0	N	00	N
102	20241015	110225	57	100.00	KOSPI		음식료품	N	N	N	N		N	17670	670	2	3.94	210595850	11856	2179.41	17000	18200	17000	22100	11900	17000	17762.81	0.68	0	60	17193	17096	17003	16906	16813	17050	16860	155	5100	5000	11900	10	1	3090000	546	4.94	0.29	12	0.38	3578.00	60855.00	22100	20231107	-20.05	13700	20240806	28.98	20850	-15.25	20240118	13700	28.98	20240806	22100	-20.05	20231107	13700	28.98	20240806	0.62	N	006980	5000	154 억		20888	N	N	0	N	00	N
103	20241015	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	18000	1000	2	5.88	154230830	8712	1601.47	17000	18050	17000	22100	11900	17000	17703.26	0.68	0	-79	17193	17096	17003	16906	16813	17050	16860	155	5100	5000	11900	10	1	3090000	556	5.03	0.30	12	0.28	3578.00	60855.00	22100	20231107	-18.55	13700	20240806	31.39	20850	-13.67	20240118	13700	31.39	20240806	22100	-18.55	20231107	13700	31.39	20240806	0.62	N	006980	5000	154 억		20888	N	N	0	N	00	N
104	20241015	090223	57	100.00	KOSPI		음식료품	N	N	N	N		N	17010	10	2	0.06	68030	4	0.74	17000	17010	17000	22100	11900	17000	17007.50	0.68	0	0	17193	17096	17003	16906	16813	17050	16860	155	5100	5000	11900	10	1	3090000	526	4.75	0.28	12	0.00	3578.00	60855.00	22100	20231107	-23.03	13700	20240806	24.16	20850	-18.42	20240118	13700	24.16	20240806	22100	-23.03	20231107	13700	24.16	20240806	0.62	N	006980	5000	154 억		20888	N	N	0	N	00	N
105	20241014	160220	57	100.00	KOSPI		음식료품	N	N	N	N		N	17000	-110	5	-0.64	9240400	544	33.87	17100	17100	16910	22200	11980	17110	16986.03	0.67	0	127	17530	17320	17190	16980	16850	17425	17085	155	5090	5000	11970	10	1	3090000	525	4.75	0.28	12	0.02	3578.00	60855.00	22100	20231107	-23.08	13700	20240806	24.09	20850	-18.47	20240118	13700	24.09	20240806	22100	-23.08	20231107	13700	24.09	20240806	0.63	N	006980	5000	154 억		20761	N	N	0	N	00	N
106	20241014	150221	57	100.00	KOSPI		음식료품	N	N	N	N		N	17050	-60	5	-0.35	7537250	444	27.65	17100	17100	16910	22200	11980	17110	16975.79	0.67	0	41	17530	17320	17190	16980	16850	17425	17085	155	5090	5000	11970	10	1	3090000	527	4.77	0.28	12	0.01	3578.00	60855.00	22100	20231107	-22.85	13700	20240806	24.45	20850	-18.23	20240118	13700	24.45	20240806	22100	-22.85	20231107	13700	24.45	20240806	0.63	N	006980	5000	154 억		20761	N	N	0	N	00	N
107	20241014	140221	57	100.00	KOSPI		음식료품	N	N	N	N		N	17050	-60	5	-0.35	7366750	434	27.02	17100	17100	16910	22200	11980	17110	16974.08	0.67	0	41	17530	17320	17190	16980	16850	17425	17085	155	5090	5000	11970	10	1	3090000	527	4.77	0.28	12	0.01	3578.00	60855.00	22100	20231107	-22.85	13700	20240806	24.45	20850	-18.23	20240118	13700	24.45	20240806	22100	-22.85	20231107	13700	24.45	20240806	0.63	N	006980	5000	154 억		20761	N	N	0	N	00	N
108	20241014	130221	57	100.00	KOSPI		음식료품	N	N	N	N		N	17000	-110	5	-0.64	6344470	374	23.29	17100	17100	16910	22200	11980	17110	16963.82	0.67	0	24	17530	17320	17190	16980	16850	17425	17085	155	5090	5000	11970	10	1	3090000	525	4.75	0.28	12	0.01	3578.00	60855.00	22100	20231107	-23.08	13700	20240806	24.09	20850	-18.47	20240118	13700	24.09	20240806	22100	-23.08	20231107	13700	24.09	20240806	0.63	N	006980	5000	154 억		20761	N	N	0	N	00	N
109	20241014	120219	57	100.00	KOSPI		음식료품	N	N	N	N		N	16950	-160	5	-0.94	6293480	371	23.10	17100	17100	16910	22200	11980	17110	16963.56	0.67	0	25	17530	17320	17190	16980	16850	17425	17085	155	5090	5000	11970	10	1	3090000	524	4.74	0.28	12	0.01	3578.00	60855.00	22100	20231107	-23.30	13700	20240806	23.72	20850	-18.71	20240118	13700	23.72	20240806	22100	-23.30	20231107	13700	23.72	20240806	0.63	N	006980	5000	154 억		20761	N	N	0	N	00	N
110	20241014	110220	57	100.00	KOSPI		음식료품	N	N	N	N		N	17000	-110	5	-0.64	5310060	313	19.49	17100	17100	16910	22200	11980	17110	16965.05	0.67	0	17	17530	17320	17190	16980	16850	17425	17085	155	5090	5000	11970	10	1	3090000	525	4.75	0.28	12	0.01	3578.00	60855.00	22100	20231107	-23.08	13700	20240806	24.09	20850	-18.47	20240118	13700	24.09	20240806	22100	-23.08	20231107	13700	24.09	20240806	0.63	N	006980	5000	154 억		20761	N	N	0	N	00	N
111	20241014	100220	57	100.00	KOSPI		음식료품	N	N	N	N		N	16970	-140	5	-0.82	2141480	126	7.85	17100	17100	16970	22200	11980	17110	16995.87	0.67	0	17	17530	17320	17190	16980	16850	17425	17085	155	5090	5000	11970	10	1	3090000	524	4.74	0.28	12	0.00	3578.00	60855.00	22100	20231107	-23.21	13700	20240806	23.87	20850	-18.61	20240118	13700	23.87	20240806	22100	-23.21	20231107	13700	23.87	20240806	0.63	N	006980	5000	154 억		20761	N	N	0	N	00	N
112	20241014	090221	57	100.00	KOSPI		음식료품	N	N	N	N		N	17000	-110	5	-0.64	323500	19	1.18	17100	17100	17000	22200	11980	17110	17026.32	0.67	0	13	17530	17320	17190	16980	16850	17425	17085	155	5090	5000	11970	10	1	3090000	525	4.75	0.28	12	0.00	3578.00	60855.00	22100	20231107	-23.08	13700	20240806	24.09	20850	-18.47	20240118	13700	24.09	20240806	22100	-23.08	20231107	13700	24.09	20240806	0.63	N	006980	5000	154 억		20761	N	N	0	N	00	N
113	20241011	160218	57	100.00	KOSPI		음식료품	N	N	N	N		N	17110	-130	5	-0.75	27237930	1586	175.44	17100	17400	17060	22400	12070	17240	17184.39	0.67	0	47	17560	17400	17090	16930	16620	17480	17010	155	5160	5000	12060	10	1	3090000	529	4.78	0.28	12	0.05	3578.00	60855.00	22100	20231107	-22.58	13700	20240806	24.89	20850	-17.94	20240118	13700	24.89	20240806	22100	-22.58	20231107	13700	24.89	20240806	0.63	N	006980	5000	154 억		20714	N	N	0	N	00	N
114	20241011	150219	57	100.00	KOSPI		음식료품	N	N	N	N		N	17100	-140	5	-0.81	21441650	1247	137.94	17100	17400	17100	22400	12070	17240	17194.59	0.67	0	41	17560	17400	17090	16930	16620	17480	17010	155	5160	5000	12060	10	1	3090000	528	4.78	0.28	12	0.04	3578.00	60855.00	22100	20231107	-22.62	13700	20240806	24.82	20850	-17.99	20240118	13700	24.82	20240806	22100	-22.62	20231107	13700	24.82	20240806	0.63	N	006980	5000	154 억		20714	N	N	0	N	00	N
115	20241011	140220	57	100.00	KOSPI		음식료품	N	N	N	N		N	17120	-120	5	-0.70	21202100	1233	136.39	17100	17400	17100	22400	12070	17240	17195.54	0.67	0	33	17560	17400	17090	16930	16620	17480	17010	155	5160	5000	12060	10	1	3090000	529	4.78	0.28	12	0.04	3578.00	60855.00	22100	20231107	-22.53	13700	20240806	24.96	20850	-17.89	20240118	13700	24.96	20240806	22100	-22.53	20231107	13700	24.96	20240806	0.63	N	006980	5000	154 억		20714	N	N	0	N	00	N
116	20241011	130220	57	100.00	KOSPI		음식료품	N	N	N	N		N	17100	-140	5	-0.81	21013840	1222	135.18	17100	17400	17100	22400	12070	17240	17196.27	0.67	0	31	17560	17400	17090	16930	16620	17480	17010	155	5160	5000	12060	10	1	3090000	528	4.78	0.28	12	0.04	3578.00	60855.00	22100	20231107	-22.62	13700	20240806	24.82	20850	-17.99	20240118	13700	24.82	20240806	22100	-22.62	20231107	13700	24.82	20240806	0.63	N	006980	5000	154 억		20714	N	N	0	N	00	N
117	20241011	120220	57	100.00	KOSPI		음식료품	N	N	N	N		N	17100	-140	5	-0.81	18995990	1104	122.12	17100	17400	17100	22400	12070	17240	17206.51	0.67	0	26	17560	17400	17090	16930	16620	17480	17010	155	5160	5000	12060	10	1	3090000	528	4.78	0.28	12	0.04	3578.00	60855.00	22100	20231107	-22.62	13700	20240806	24.82	20850	-17.99	20240118	13700	24.82	20240806	22100	-22.62	20231107	13700	24.82	20240806	0.63	N	006980	5000	154 억		20714	N	N	0	N	00	N
118	20241011	110220	57	100.00	KOSPI		음식료품	N	N	N	N		N	17130	-110	5	-0.64	2092880	122	13.50	17100	17400	17100	22400	12070	17240	17154.75	0.67	0	15	17560	17400	17090	16930	16620	17480	17010	155	5160	5000	12060	10	1	3090000	529	4.79	0.28	12	0.00	3578.00	60855.00	22100	20231107	-22.49	13700	20240806	25.04	20850	-17.84	20240118	13700	25.04	20240806	22100	-22.49	20231107	13700	25.04	20240806	0.63	N	006980	5000	154 억		20714	N	N	0	N	00	N
119	20241011	100225	57	100.00	KOSPI		음식료품	N	N	N	N		N	17130	-110	5	-0.64	1578970	92	10.18	17100	17400	17100	22400	12070	17240	17162.72	0.67	0	14	17560	17400	17090	16930	16620	17480	17010	155	5160	5000	12060	10	1	3090000	529	4.79	0.28	12	0.00	3578.00	60855.00	22100	20231107	-22.49	13700	20240806	25.04	20850	-17.84	20240118	13700	25.04	20240806	22100	-22.49	20231107	13700	25.04	20240806	0.63	N	006980	5000	154 억		20714	N	N	0	N	00	N
120	20241011	090221	57	100.00	KOSPI		음식료품	N	N	N	N		N	17100	-140	5	-0.81	17100	1	0.11	17100	17100	17100	22400	12070	17240	17100.00	0.67	0	0	17560	17400	17090	16930	16620	17480	17010	155	5160	5000	12060	10	1	3090000	528	4.78	0.28	12	0.00	3578.00	60855.00	22100	20231107	-22.62	13700	20240806	24.82	20850	-17.99	20240118	13700	24.82	20240806	22100	-22.62	20231107	13700	24.82	20240806	0.63	N	006980	5000	154 억		20714	N	N	0	N	00	N
121	20241010	160223	57	100.00	KOSPI		음식료품	N	N	N	N		N	17240	460	2	2.74	15376020	904	64.39	16780	17250	16780	21800	11750	16780	17008.87	0.67	0	55	17020	16900	16710	16590	16400	16960	16650	155	5020	5000	11740	10	1	3090000	533	4.82	0.28	12	0.03	3578.00	60855.00	22100	20231107	-21.99	13700	20240806	25.84	20850	-17.31	20240118	13700	25.84	20240806	22100	-21.99	20231107	13700	25.84	20240806	0.63	N	006980	5000	154 억		20659	N	N	0	N	00	N
122	20241010	150227	57	100.00	KOSPI		음식료품	N	N	N	N		N	17250	470	2	2.80	11772900	695	49.50	16780	17250	16780	21800	11750	16780	16939.42	0.67	0	52	17020	16900	16710	16590	16400	16960	16650	155	5020	5000	11740	10	1	3090000	533	4.82	0.28	12	0.02	3578.00	60855.00	22100	20231107	-21.95	13700	20240806	25.91	20850	-17.27	20240118	13700	25.91	20240806	22100	-21.95	20231107	13700	25.91	20240806	0.63	N	006980	5000	154 억		20659	N	N	0	N	00	N
123	20241010	140225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16910	130	2	0.77	7854300	467	33.26	16780	16910	16780	21800	11750	16780	16818.63	0.67	0	38	17020	16900	16710	16590	16400	16960	16650	155	5020	5000	11740	10	1	3090000	523	4.73	0.28	12	0.02	3578.00	60855.00	22100	20231107	-23.48	13700	20240806	23.43	20850	-18.90	20240118	13700	23.43	20240806	22100	-23.48	20231107	13700	23.43	20240806	0.63	N	006980	5000	154 억		20659	N	N	0	N	00	N
124	20241010	130224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16810	30	2	0.18	5606950	334	23.79	16780	16820	16780	21800	11750	16780	16787.28	0.67	0	25	17020	16900	16710	16590	16400	16960	16650	155	5020	5000	11740	10	1	3090000	519	4.70	0.28	12	0.01	3578.00	60855.00	22100	20231107	-23.94	13700	20240806	22.70	20850	-19.38	20240118	13700	22.70	20240806	22100	-23.94	20231107	13700	22.70	20240806	0.63	N	006980	5000	154 억		20659	N	N	0	N	00	N
125	20241010	120224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16810	30	2	0.18	5203510	310	22.08	16780	16820	16780	21800	11750	16780	16785.52	0.67	0	17	17020	16900	16710	16590	16400	16960	16650	155	5020	5000	11740	10	1	3090000	519	4.70	0.28	12	0.01	3578.00	60855.00	22100	20231107	-23.94	13700	20240806	22.70	20850	-19.38	20240118	13700	22.70	20240806	22100	-23.94	20231107	13700	22.70	20240806	0.63	N	006980	5000	154 억		20659	N	N	0	N	00	N
126	20241010	110223	57	100.00	KOSPI		음식료품	N	N	N	N		N	16780	0	3	0.00	3188440	190	13.53	16780	16820	16780	21800	11750	16780	16781.26	0.67	0	5	17020	16900	16710	16590	16400	16960	16650	155	5020	5000	11740	10	1	3090000	519	4.69	0.28	12	0.01	3578.00	60855.00	22100	20231107	-24.07	13700	20240806	22.48	20850	-19.52	20240118	13700	22.48	20240806	22100	-24.07	20231107	13700	22.48	20240806	0.63	N	006980	5000	154 억		20659	N	N	0	N	00	N
127	20241010	100224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16790	10	2	0.06	369330	22	1.57	16780	16820	16780	21800	11750	16780	16787.73	0.67	0	-1	17020	16900	16710	16590	16400	16960	16650	155	5020	5000	11740	10	1	3090000	519	4.69	0.28	12	0.00	3578.00	60855.00	22100	20231107	-24.03	13700	20240806	22.55	20850	-19.47	20240118	13700	22.55	20240806	22100	-24.03	20231107	13700	22.55	20240806	0.63	N	006980	5000	154 억		20659	N	N	0	N	00	N
128	20241010	090223	57	100.00	KOSPI		음식료품	N	N	N	N		N	16780	0	3	0.00	184580	11	0.78	16780	16780	16780	21800	11750	16780	16780.00	0.67	0	-3	17020	16900	16710	16590	16400	16960	16650	155	5020	5000	11740	10	1	3090000	519	4.69	0.28	12	0.00	3578.00	60855.00	22100	20231107	-24.07	13700	20240806	22.48	20850	-19.52	20240118	13700	22.48	20240806	22100	-24.07	20231107	13700	22.48	20240806	0.63	N	006980	5000	154 억		20659	N	N	0	N	00	N
129	20241008	160224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16780	120	2	0.72	23443030	1404	409.33	16520	16830	16520	21650	11670	16660	16697.31	0.67	0	-3	16766	16712	16606	16552	16446	16740	16580	155	4990	5000	11660	10	1	3090000	519	4.69	0.28	12	0.05	3578.00	60855.00	22350	20230925	-24.92	13700	20240806	22.48	20850	-19.52	20240118	13700	22.48	20240806	22100	-24.07	20231107	13700	22.48	20240806	0.64	N	006980	5000	154 억		20663	N	N	0	N	00	N
130	20241008	150225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16780	120	2	0.72	23292010	1395	406.71	16520	16830	16520	21650	11670	16660	16696.78	0.67	0	-2	16766	16712	16606	16552	16446	16740	16580	155	4990	5000	11660	10	1	3090000	519	4.69	0.28	12	0.05	3578.00	60855.00	22350	20230925	-24.92	13700	20240806	22.48	20850	-19.52	20240118	13700	22.48	20240806	22100	-24.07	20231107	13700	22.48	20240806	0.64	N	006980	5000	154 억		20663	N	N	0	N	00	N
131	20241008	140225	57	100.00	KOSPI		음식료품	N	N	N	N		N	16650	-10	5	-0.06	18067550	1082	315.45	16520	16830	16520	21650	11670	16660	16698.29	0.67	0	-31	16766	16712	16606	16552	16446	16740	16580	155	4990	5000	11660	10	1	3090000	514	4.65	0.27	12	0.04	3578.00	60855.00	22350	20230925	-25.50	13700	20240806	21.53	20850	-20.14	20240118	13700	21.53	20240806	22100	-24.66	20231107	13700	21.53	20240806	0.64	N	006980	5000	154 억		20663	N	N	0	N	00	N
132	20241008	130224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16650	-10	5	-0.06	17867750	1070	311.95	16520	16830	16520	21650	11670	16660	16698.83	0.67	0	-31	16766	16712	16606	16552	16446	16740	16580	155	4990	5000	11660	10	1	3090000	514	4.65	0.27	12	0.03	3578.00	60855.00	22350	20230925	-25.50	13700	20240806	21.53	20850	-20.14	20240118	13700	21.53	20240806	22100	-24.66	20231107	13700	21.53	20240806	0.64	N	006980	5000	154 억		20663	N	N	0	N	00	N
133	20241008	120223	57	100.00	KOSPI		음식료품	N	N	N	N		N	16660	0	3	0.00	17651280	1057	308.16	16520	16830	16520	21650	11670	16660	16699.41	0.67	0	-35	16766	16712	16606	16552	16446	16740	16580	155	4990	5000	11660	10	1	3090000	515	4.66	0.27	12	0.03	3578.00	60855.00	22350	20230925	-25.46	13700	20240806	21.61	20850	-20.10	20240118	13700	21.61	20240806	22100	-24.62	20231107	13700	21.61	20240806	0.64	N	006980	5000	154 억		20663	N	N	0	N	00	N
134	20241008	110223	57	100.00	KOSPI		음식료품	N	N	N	N		N	16730	70	2	0.42	8521350	510	148.69	16520	16830	16520	21650	11670	16660	16708.53	0.67	0	3	16766	16712	16606	16552	16446	16740	16580	155	4990	5000	11660	10	1	3090000	517	4.68	0.27	12	0.02	3578.00	60855.00	22350	20230925	-25.15	13700	20240806	22.12	20850	-19.76	20240118	13700	22.12	20240806	22100	-24.30	20231107	13700	22.12	20240806	0.64	N	006980	5000	154 억		20663	N	N	0	N	00	N
135	20241008	100224	57	100.00	KOSPI		음식료품	N	N	N	N		N	16700	40	2	0.24	2164250	130	37.90	16520	16830	16520	21650	11670	16660	16648.08	0.67	0	38	16766	16712	16606	16552	16446	16740	16580	155	4990	5000	11660	10	1	3090000	516	4.67	0.27	12	0.00	3578.00	60855.00	22350	20230925	-25.28	13700	20240806	21.90	20850	-19.90	20240118	13700	21.90	20240806	22100	-24.43	20231107	13700	21.90	20240806	0.64	N	006980	5000	154 억		20663	N	N	0	N	00	N
136	20241008	090223	57	100.00	KOSPI		음식료품	N	N	N	N		N	16520	-140	5	-0.84	16520	1	0.29	16520	16520	16520	21650	11670	16660	16520.00	0.67	0	0	16766	16712	16606	16552	16446	16740	16580	155	4990	5000	11660	10	1	3090000	510	4.62	0.27	12	0.00	3578.00	60855.00	22350	20230925	-26.09	13700	20240806	20.58	20850	-20.77	20240118	13700	20.58	20240806	22100	-25.25	20231107	13700	20.58	20240806	0.64	N	006980	5000	154 억		20663	N	N	0	N	00	N
137	20241007	160223	57	100.00	KOSPI		음식료품	N	N	N	N		N	16660	10	2	0.06	5665710	343	22.99	16520	16660	16500	21600	11660	16650	16518.10	0.67	0	5	17036	16842	16696	16502	16356	16770	16430	155	4950	5000	11650	10	1	3090000	515	4.66	0.27	12	0.01	3578.00	60855.00	22350	20230925	-25.46	13700	20240806	21.61	20850	-20.10	20240118	13700	21.61	20240806	22100	-24.62	20231107	13700	21.61	20240806	0.65	N	006980	5000	154 억		20598	N	N	0	N	00	N
138	20241007	150222	57	100.00	KOSPI		음식료품	N	N	N	N		N	16540	-110	5	-0.66	5199580	315	21.11	16520	16660	16500	21600	11660	16650	16506.60	0.67	0	4	17036	16842	16696	16502	16356	16770	16430	155	4950	5000	11650	10	1	3090000	511	4.62	0.27	12	0.01	3578.00	60855.00	22350	20230925	-26.00	13700	20240806	20.73	20850	-20.67	20240118	13700	20.73	20240806	22100	-25.16	20231107	13700	20.73	20240806	0.65	N	006980	5000	154 억		20598	N	N	0	N	00	N
139	20241007	140238	57	100.00	KOSPI		음식료품	N	N	N	N		N	16540	-110	5	-0.66	4901860	297	19.91	16520	16660	16500	21600	11660	16650	16504.58	0.67	0	4	17036	16842	16696	16502	16356	16770	16430	155	4950	5000	11650	10	1	3090000	511	4.62	0.27	12	0.01	3578.00	60855.00	22350	20230925	-26.00	13700	20240806	20.73	20850	-20.67	20240118	13700	20.73	20240806	22100	-25.16	20231107	13700	20.73	20240806	0.65	N	006980	5000	154 억		20598	N	N	0	N	00	N
140	20241007	130221	57	100.00	KOSPI		음식료품	N	N	N	N		N	16500	-150	5	-0.90	4819270	292	19.57	16520	16660	16500	21600	11660	16650	16504.35	0.67	0	4	17036	16842	16696	16502	16356	16770	16430	155	4950	5000	11650	10	1	3090000	510	4.61	0.27	12	0.01	3578.00	60855.00	22350	20230925	-26.17	13700	20240806	20.44	20850	-20.86	20240118	13700	20.44	20240806	22100	-25.34	20231107	13700	20.44	20240806	0.65	N	006980	5000	154 억		20598	N	N	0	N	00	N
141	20241007	120232	57	100.00	KOSPI		음식료품	N	N	N	N		N	16510	-140	5	-0.84	4604770	279	18.70	16520	16660	16500	21600	11660	16650	16504.55	0.67	0	5	17036	16842	16696	16502	16356	16770	16430	155	4950	5000	11650	10	1	3090000	510	4.61	0.27	12	0.01	3578.00	60855.00	22350	20230925	-26.13	13700	20240806	20.51	20850	-20.82	20240118	13700	20.51	20240806	22100	-25.29	20231107	13700	20.51	20240806	0.65	N	006980	5000	154 억		20598	N	N	0	N	00	N
142	20241007	110222	57	100.00	KOSPI		음식료품	N	N	N	N		N	16510	-140	5	-0.84	3383040	205	13.74	16520	16660	16500	21600	11660	16650	16502.63	0.67	0	-19	17036	16842	16696	16502	16356	16770	16430	155	4950	5000	11650	10	1	3090000	510	4.61	0.27	12	0.01	3578.00	60855.00	22350	20230925	-26.13	13700	20240806	20.51	20850	-20.82	20240118	13700	20.51	20240806	22100	-25.29	20231107	13700	20.51	20240806	0.65	N	006980	5000	154 억		20598	N	N	0	N	00	N
143	20241007	100217	57	100.00	KOSPI		음식료품	N	N	N	N		N	16500	-150	5	-0.90	479000	29	1.94	16520	16660	16500	21600	11660	16650	16517.24	0.67	0	-15	17036	16842	16696	16502	16356	16770	16430	155	4950	5000	11650	10	1	3090000	510	4.61	0.27	12	0.00	3578.00	60855.00	22350	20230925	-26.17	13700	20240806	20.44	20850	-20.86	20240118	13700	20.44	20240806	22100	-25.34	20231107	13700	20.44	20240806	0.65	N	006980	5000	154 억		20598	N	N	0	N	00	N
144	20241007	090211	57	100.00	KOSPI		음식료품	N	N	N	N		N	16520	-130	5	-0.78	16520	1	0.07	16520	16520	16520	21600	11660	16650	16520.00	0.67	0	0	17036	16842	16696	16502	16356	16770	16430	155	4950	5000	11650	10	1	3090000	510	4.62	0.27	12	0.00	3578.00	60855.00	22350	20230925	-26.09	13700	20240806	20.58	20850	-20.77	20240118	13700	20.58	20240806	22100	-25.25	20231107	13700	20.58	20240806	0.65	N	006980	5000	154 억		20598	N	N	0	N	00	N
145	20241004	160213	57	100.00	KOSPI		음식료품	N	N	N	N		N	16650	-240	5	-1.42	24882300	1492	48.27	16890	16890	16550	21950	11830	16890	16677.14	0.66	0	62	18690	17790	16950	16050	15210	18240	16500	155	5060	5000	11820	10	1	3090000	514	4.65	0.27	12	0.05	3578.00	60855.00	22350	20230921	-25.50	13700	20240806	21.53	20850	-20.14	20240118	13700	21.53	20240806	22100	-24.66	20231107	13700	21.53	20240806	0.65	N	006980	5000	154 억		20536	N	N	0	N	00	N
146	20241004	150214	57	100.00	KOSPI		음식료품	N	N	N	N		N	16660	-230	5	-1.36	23782970	1426	46.13	16890	16890	16550	21950	11830	16890	16678.10	0.66	0	60	18690	17790	16950	16050	15210	18240	16500	155	5060	5000	11820	10	1	3090000	515	4.66	0.27	12	0.05	3578.00	60855.00	22350	20230921	-25.46	13700	20240806	21.61	20850	-20.10	20240118	13700	21.61	20240806	22100	-24.62	20231107	13700	21.61	20240806	0.65	N	006980	5000	154 억		20536	N	N	0	N	00	N
147	20241004	140214	57	100.00	KOSPI		음식료품	N	N	N	N		N	16660	-230	5	-1.36	20433960	1225	39.63	16890	16890	16550	21950	11830	16890	16680.78	0.66	0	29	18690	17790	16950	16050	15210	18240	16500	155	5060	5000	11820	10	1	3090000	515	4.66	0.27	12	0.04	3578.00	60855.00	22350	20230921	-25.46	13700	20240806	21.61	20850	-20.10	20240118	13700	21.61	20240806	22100	-24.62	20231107	13700	21.61	20240806	0.65	N	006980	5000	154 억		20536	N	N	0	N	00	N
148	20241004	130214	57	100.00	KOSPI		음식료품	N	N	N	N		N	16670	-220	5	-1.30	20233930	1213	39.24	16890	16890	16550	21950	11830	16890	16680.90	0.66	0	18	18690	17790	16950	16050	15210	18240	16500	155	5060	5000	11820	10	1	3090000	515	4.66	0.27	12	0.04	3578.00	60855.00	22350	20230921	-25.41	13700	20240806	21.68	20850	-20.05	20240118	13700	21.68	20240806	22100	-24.57	20231107	13700	21.68	20240806	0.65	N	006980	5000	154 억		20536	N	N	0	N	00	N
149	20241004	120214	57	100.00	KOSPI		음식료품	N	N	N	N		N	16680	-210	5	-1.24	20200590	1211	39.18	16890	16890	16550	21950	11830	16890	16680.92	0.66	0	18	18690	17790	16950	16050	15210	18240	16500	155	5060	5000	11820	10	1	3090000	515	4.66	0.27	12	0.04	3578.00	60855.00	22350	20230921	-25.37	13700	20240806	21.75	20850	-20.00	20240118	13700	21.75	20240806	22100	-24.52	20231107	13700	21.75	20240806	0.65	N	006980	5000	154 억		20536	N	N	0	N	00	N
150	20241004	110214	57	100.00	KOSPI		음식료품	N	N	N	N		N	16640	-250	5	-1.48	19867080	1191	38.53	16890	16890	16550	21950	11830	16890	16681.01	0.66	0	10	18690	17790	16950	16050	15210	18240	16500	155	5060	5000	11820	10	1	3090000	514	4.65	0.27	12	0.04	3578.00	60855.00	22350	20230921	-25.55	13700	20240806	21.46	20850	-20.19	20240118	13700	21.46	20240806	22100	-24.71	20231107	13700	21.46	20240806	0.65	N	006980	5000	154 억		20536	N	N	0	N	00	N
151	20241004	100213	57	100.00	KOSPI		음식료품	N	N	N	N		N	16650	-240	5	-1.42	10398660	623	20.16	16890	16890	16550	21950	11830	16890	16691.27	0.66	0	10	18690	17790	16950	16050	15210	18240	16500	155	5060	5000	11820	10	1	3090000	514	4.65	0.27	12	0.02	3578.00	60855.00	22350	20230921	-25.50	13700	20240806	21.53	20850	-20.14	20240118	13700	21.53	20240806	22100	-24.66	20231107	13700	21.53	20240806	0.65	N	006980	5000	154 억		20536	N	N	0	N	00	N
152	20241004	090212	57	100.00	KOSPI		음식료품	N	N	N	N		N	16780	-110	5	-0.65	33670	2	0.06	16890	16890	16780	21950	11830	16890	16835.00	0.66	0	1	18690	17790	16950	16050	15210	18240	16500	155	5060	5000	11820	10	1	3090000	519	4.69	0.28	12	0.00	3578.00	60855.00	22350	20230921	-24.92	13700	20240806	22.48	20850	-19.52	20240118	13700	22.48	20240806	22100	-24.07	20231107	13700	22.48	20240806	0.65	N	006980	5000	154 억		20536	N	N	0	N	00	N
153	20241002	160211	57	100.00	KOSPI		음식료품	N	N	N	N		N	16890	660	2	4.07	51880660	3091	78.69	16230	17850	16110	21050	11370	16230	16784.43	0.67	0	-505	18243	17236	16733	15726	15223	16985	15475	155	4820	5000	11360	10	1	3090000	522	4.72	0.28	12	0.10	3578.00	60855.00	22350	20230921	-24.43	13700	20240806	23.28	20850	-18.99	20240118	13700	23.28	20240806	22100	-23.57	20231107	13700	23.28	20240806	0.65	N	006980	5000	154 억		20855	N	N	0	N	00	N
154	20241002	150214	57	100.00	KOSPI		음식료품	N	N	N	N		N	16810	580	2	3.57	51375690	3061	77.93	16230	17850	16110	21050	11370	16230	16783.96	0.67	0	-506	18243	17236	16733	15726	15223	16985	15475	155	4820	5000	11360	10	1	3090000	519	4.70	0.28	12	0.10	3578.00	60855.00	22350	20230921	-24.79	13700	20240806	22.70	20850	-19.38	20240118	13700	22.70	20240806	22100	-23.94	20231107	13700	22.70	20240806	0.65	N	006980	5000	154 억		20855	N	N	0	N	00	N
155	20241002	140214	57	100.00	KOSPI		음식료품	N	N	N	N		N	16850	620	2	3.82	47423980	2827	71.97	16230	17850	16110	21050	11370	16230	16775.37	0.67	0	-432	18243	17236	16733	15726	15223	16985	15475	155	4820	5000	11360	10	1	3090000	521	4.71	0.28	12	0.09	3578.00	60855.00	22350	20230921	-24.61	13700	20240806	22.99	20850	-19.18	20240118	13700	22.99	20240806	22100	-23.76	20231107	13700	22.99	20240806	0.65	N	006980	5000	154 억		20855	N	N	0	N	00	N
156	20241002	130213	57	100.00	KOSPI		음식료품	N	N	N	N		N	16350	120	2	0.74	37467840	2226	56.67	16230	17850	16110	21050	11370	16230	16831.91	0.67	0	-313	18243	17236	16733	15726	15223	16985	15475	155	4820	5000	11360	10	1	3090000	505	4.57	0.27	12	0.07	3578.00	60855.00	22350	20230921	-26.85	13700	20240806	19.34	20850	-21.58	20240118	13700	19.34	20240806	22100	-26.02	20231107	13700	19.34	20240806	0.65	N	006980	5000	154 억		20855	N	N	0	N	00	N
157	20241002	120211	57	100.00	KOSPI		음식료품	N	N	N	N		N	16240	10	2	0.06	36021610	2137	54.40	16230	17850	16110	21050	11370	16230	16856.16	0.67	0	-358	18243	17236	16733	15726	15223	16985	15475	155	4820	5000	11360	10	1	3090000	502	4.54	0.27	12	0.07	3578.00	60855.00	22350	20230921	-27.34	13700	20240806	18.54	20850	-22.11	20240118	13700	18.54	20240806	22100	-26.52	20231107	13700	18.54	20240806	0.65	N	006980	5000	154 억		20855	N	N	0	N	00	N
158	20241002	110210	57	100.00	KOSPI		음식료품	N	N	N	N		N	16360	130	2	0.80	34801580	2062	52.49	16230	17850	16110	21050	11370	16230	16877.58	0.67	0	-380	18243	17236	16733	15726	15223	16985	15475	155	4820	5000	11360	10	1	3090000	506	4.57	0.27	12	0.07	3578.00	60855.00	22350	20230921	-26.80	13700	20240806	19.42	20850	-21.53	20240118	13700	19.42	20240806	22100	-25.97	20231107	13700	19.42	20240806	0.65	N	006980	5000	154 억		20855	N	N	0	N	00	N
159	20241002	100211	57	100.00	KOSPI		음식료품	N	N	N	N		N	16930	700	2	4.31	30143430	1778	45.26	16230	17850	16110	21050	11370	16230	16953.56	0.67	0	-395	18243	17236	16733	15726	15223	16985	15475	155	4820	5000	11360	10	1	3090000	523	4.73	0.28	12	0.06	3578.00	60855.00	22350	20230921	-24.25	13700	20240806	23.58	20850	-18.80	20240118	13700	23.58	20240806	22100	-23.39	20231107	13700	23.58	20240806	0.65	N	006980	5000	154 억		20855	N	N	0	N	00	N
160	20241002	090210	57	100.00	KOSPI		음식료품	N	N	N	N		N	16230	0	3	0.00	3164850	195	4.96	16230	16230	16230	21050	11370	16230	16230.00	0.67	0	-28	18243	17236	16733	15726	15223	16985	15475	155	4820	5000	11360	10	1	3090000	502	4.54	0.27	12	0.01	3578.00	60855.00	22350	20230921	-27.38	13700	20240806	18.47	20850	-22.16	20240118	13700	18.47	20240806	22100	-26.56	20231107	13700	18.47	20240806	0.65	N	006980	5000	154 억		20855	N	N	0	N	00	N