KissMeData/005610/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	160216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49650	400	2	0.81	133696550	2700	79.79	49250	49750	48850	64000	34500	49250	49517.24	2.40	0	610	49550	49400	49250	49100	48950	49475	49175	431	14750	5000	36440	50	1	8629009	4284	8.53	0.91	12	0.03	5821.00	54403.00	66700	20240614	-25.56	48800	20241028	1.74	66700	-25.56	20240614	48800	1.74	20241028	66700	-25.56	20240614	48800	1.74	20241028	0.18	N	005610	5000	431 억		207225	N	N	15	N	00	N
3	20241031	150219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49650	400	2	0.81	126793000	2561	75.68	49250	49750	48850	64000	34500	49250	49509.18	2.40	0	572	49550	49400	49250	49100	48950	49475	49175	431	14750	5000	36440	50	1	8629009	4284	8.53	0.91	12	0.03	5821.00	54403.00	66700	20240614	-25.56	48800	20241028	1.74	66700	-25.56	20240614	48800	1.74	20241028	66700	-25.56	20240614	48800	1.74	20241028	0.18	N	005610	5000	431 억		207225	N	N	7	N	00	N
4	20241031	140217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49650	400	2	0.81	118159500	2387	70.54	49250	49750	48850	64000	34500	49250	49501.26	2.40	0	514	49550	49400	49250	49100	48950	49475	49175	431	14750	5000	36440	50	1	8629009	4284	8.53	0.91	12	0.03	5821.00	54403.00	66700	20240614	-25.56	48800	20241028	1.74	66700	-25.56	20240614	48800	1.74	20241028	66700	-25.56	20240614	48800	1.74	20241028	0.18	N	005610	5000	431 억		207225	N	N	7	N	00	N
5	20241031	130217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49650	400	2	0.81	105110600	2124	62.77	49250	49750	48850	64000	34500	49250	49487.10	2.40	0	476	49550	49400	49250	49100	48950	49475	49175	431	14750	5000	36440	50	1	8629009	4284	8.53	0.91	12	0.02	5821.00	54403.00	66700	20240614	-25.56	48800	20241028	1.74	66700	-25.56	20240614	48800	1.74	20241028	66700	-25.56	20240614	48800	1.74	20241028	0.18	N	005610	5000	431 억		207225	N	N	7	N	00	N
6	20241031	120217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49650	400	2	0.81	79726500	1612	47.64	49250	49750	48850	64000	34500	49250	49458.13	2.40	0	418	49550	49400	49250	49100	48950	49475	49175	431	14750	5000	36440	50	1	8629009	4284	8.53	0.91	12	0.02	5821.00	54403.00	66700	20240614	-25.56	48800	20241028	1.74	66700	-25.56	20240614	48800	1.74	20241028	66700	-25.56	20240614	48800	1.74	20241028	0.18	N	005610	5000	431 억		207225	N	N	7	N	00	N
7	20241031	110218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49600	350	2	0.71	40705050	825	24.38	49250	49600	48850	64000	34500	49250	49339.45	2.40	0	14	49550	49400	49250	49100	48950	49475	49175	431	14750	5000	36440	50	1	8629009	4280	8.52	0.91	12	0.01	5821.00	54403.00	66700	20240614	-25.64	48800	20241028	1.64	66700	-25.64	20240614	48800	1.64	20241028	66700	-25.64	20240614	48800	1.64	20241028	0.18	N	005610	5000	431 억		207225	N	N	7	N	00	N
8	20241031	100217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49350	100	2	0.20	16034900	326	9.63	49250	49450	48850	64000	34500	49250	49186.81	2.40	0	-91	49550	49400	49250	49100	48950	49475	49175	431	14750	5000	36440	50	1	8629009	4258	8.48	0.91	12	0.00	5821.00	54403.00	66700	20240614	-26.01	48800	20241028	1.13	66700	-26.01	20240614	48800	1.13	20241028	66700	-26.01	20240614	48800	1.13	20241028	0.18	N	005610	5000	431 억		207225	N	N	7	N	00	N
9	20241031	090218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	48950	-300	5	-0.61	7860700	160	4.73	49250	49250	48850	64000	34500	49250	49129.38	2.40	0	-82	49550	49400	49250	49100	48950	49475	49175	431	14750	5000	36440	50	1	8629009	4224	8.41	0.90	12	0.00	5821.00	54403.00	66700	20240614	-26.61	48800	20241028	0.31	66700	-26.61	20240614	48800	0.31	20241028	66700	-26.61	20240614	48800	0.31	20241028	0.18	N	005610	5000	431 억		207225	N	N	7	N	00	N
10	20241030	160216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49250	100	2	0.20	165090050	3352	127.74	49100	49400	49100	63800	34450	49150	49251.21	2.41	0	-607	49450	49300	49150	49000	48850	49225	48925	431	14650	5000	36370	50	1	8629009	4250	8.46	0.91	12	0.04	5821.00	54403.00	66700	20240614	-26.16	48800	20241028	0.92	66700	-26.16	20240614	48800	0.92	20241028	66700	-26.16	20240614	48800	0.92	20241028	0.19	N	005610	5000	431 억		207720	N	N	7	N	00	N
11	20241030	150220	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49300	150	2	0.31	155336200	3154	120.20	49100	49400	49100	63800	34450	49150	49250.54	2.41	0	-600	49450	49300	49150	49000	48850	49225	48925	431	14650	5000	36370	50	1	8629009	4254	8.47	0.91	12	0.04	5821.00	54403.00	66700	20240614	-26.09	48800	20241028	1.02	66700	-26.09	20240614	48800	1.02	20241028	66700	-26.09	20240614	48800	1.02	20241028	0.19	N	005610	5000	431 억		207720	N	N	16	N	00	N
12	20241030	140218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49250	100	2	0.20	133243100	2706	103.12	49100	49300	49100	63800	34450	49150	49239.87	2.41	0	-593	49450	49300	49150	49000	48850	49225	48925	431	14650	5000	36370	50	1	8629009	4250	8.46	0.91	12	0.03	5821.00	54403.00	66700	20240614	-26.16	48800	20241028	0.92	66700	-26.16	20240614	48800	0.92	20241028	66700	-26.16	20240614	48800	0.92	20241028	0.19	N	005610	5000	431 억		207720	N	N	16	N	00	N
13	20241030	130219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49250	100	2	0.20	102460850	2081	79.31	49100	49300	49100	63800	34450	49150	49236.35	2.41	0	-460	49450	49300	49150	49000	48850	49225	48925	431	14650	5000	36370	50	1	8629009	4250	8.46	0.91	12	0.02	5821.00	54403.00	66700	20240614	-26.16	48800	20241028	0.92	66700	-26.16	20240614	48800	0.92	20241028	66700	-26.16	20240614	48800	0.92	20241028	0.19	N	005610	5000	431 억		207720	N	N	16	N	00	N
14	20241030	120219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49200	50	2	0.10	85622700	1739	66.27	49100	49300	49100	63800	34450	49150	49236.75	2.41	0	-421	49450	49300	49150	49000	48850	49225	48925	431	14650	5000	36370	50	1	8629009	4245	8.45	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.24	48800	20241028	0.82	66700	-26.24	20240614	48800	0.82	20241028	66700	-26.24	20240614	48800	0.82	20241028	0.19	N	005610	5000	431 억		207720	N	N	16	N	00	N
15	20241030	110218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49200	50	2	0.10	67508950	1371	52.25	49100	49300	49100	63800	34450	49150	49240.66	2.41	0	-384	49450	49300	49150	49000	48850	49225	48925	431	14650	5000	36370	50	1	8629009	4245	8.45	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.24	48800	20241028	0.82	66700	-26.24	20240614	48800	0.82	20241028	66700	-26.24	20240614	48800	0.82	20241028	0.19	N	005610	5000	431 억		207720	N	N	16	N	00	N
16	20241030	100217	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49300	150	2	0.31	23273100	473	18.03	49100	49300	49100	63800	34450	49150	49203.17	2.41	0	-38	49450	49300	49150	49000	48850	49225	48925	431	14650	5000	36370	50	1	8629009	4254	8.47	0.91	12	0.01	5821.00	54403.00	66700	20240614	-26.09	48800	20241028	1.02	66700	-26.09	20240614	48800	1.02	20241028	66700	-26.09	20240614	48800	1.02	20241028	0.19	N	005610	5000	431 억		207720	N	N	16	N	00	N
17	20241030	090218	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	-50	5	-0.10	785600	16	0.61	49100	49100	49100	63800	34450	49150	49100.00	2.41	0	0	49450	49300	49150	49000	48850	49225	48925	431	14650	5000	36370	50	1	8629009	4237	8.43	0.90	12	0.00	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.19	N	005610	5000	431 억		207720	N	N	16	N	00	N
18	20241029	160212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49150	-50	5	-0.10	128261550	2614	58.94	49300	49300	49000	63900	34450	49200	49066.74	2.41	0	-343	49600	49400	49100	48900	48600	49250	48750	431	14700	5000	36400	50	1	8629009	4241	8.44	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.31	48800	20241028	0.72	66700	-26.31	20240614	48800	0.72	20241028	66700	-26.31	20240614	48800	0.72	20241028	0.18	N	005610	5000	431 억		207942	N	N	16	N	00	N
19	20241029	150216	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49100	-100	5	-0.20	124285050	2533	57.11	49300	49300	49000	63900	34450	49200	49066.34	2.41	0	-353	49600	49400	49100	48900	48600	49250	48750	431	14700	5000	36400	50	1	8629009	4237	8.43	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억		207942	N	N	1	N	00	N
20	20241029	140213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49000	-200	5	-0.41	98277250	2003	45.16	49300	49300	49000	63900	34450	49200	49065.03	2.41	0	-373	49600	49400	49100	48900	48600	49250	48750	431	14700	5000	36400	50	1	8629009	4228	8.42	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.54	48800	20241028	0.41	66700	-26.54	20240614	48800	0.41	20241028	66700	-26.54	20240614	48800	0.41	20241028	0.18	N	005610	5000	431 억		207942	N	N	1	N	00	N
21	20241029	130214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49000	-200	5	-0.41	80565450	1642	37.02	49300	49300	49000	63900	34450	49200	49065.44	2.41	0	-443	49600	49400	49100	48900	48600	49250	48750	431	14700	5000	36400	50	1	8629009	4228	8.42	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.54	48800	20241028	0.41	66700	-26.54	20240614	48800	0.41	20241028	66700	-26.54	20240614	48800	0.41	20241028	0.18	N	005610	5000	431 억		207942	N	N	1	N	00	N
22	20241029	120214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	-150	5	-0.30	71150950	1450	32.69	49300	49300	49000	63900	34450	49200	49069.62	2.41	0	-368	49600	49400	49100	48900	48600	49250	48750	431	14700	5000	36400	50	1	8629009	4233	8.43	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억		207942	N	N	1	N	00	N
23	20241029	110212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49050	-150	5	-0.30	61151400	1246	28.09	49300	49300	49000	63900	34450	49200	49078.17	2.41	0	-325	49600	49400	49100	48900	48600	49250	48750	431	14700	5000	36400	50	1	8629009	4233	8.43	0.90	12	0.01	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억		207942	N	N	1	N	00	N
24	20241029	100214	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49000	-200	5	-0.41	44682100	910	20.52	49300	49300	49000	63900	34450	49200	49101.21	2.41	0	-219	49600	49400	49100	48900	48600	49250	48750	431	14700	5000	36400	50	1	8629009	4228	8.42	0.90	12	0.01	5821.00	54403.00	66700	20240614	-26.54	48800	20241028	0.41	66700	-26.54	20240614	48800	0.41	20241028	66700	-26.54	20240614	48800	0.41	20241028	0.18	N	005610	5000	431 억		207942	N	N	1	N	00	N
25	20241028	160212	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49200	200	2	0.41	203493650	4156	44.68	49300	49300	48800	63700	34300	49000	48963.14	2.40	0	321	50300	49650	49250	48600	48200	49450	48400	431	14700	5000	36260	50	1	8629009	4245	8.45	0.90	12	0.05	5821.00	54403.00	66700	20240614	-26.24	48800	20241028	0.82	66700	-26.24	20240614	48800	0.82	20241028	66700	-26.24	20240614	48800	0.82	20241028	0.18	N	005610	5000	431 억		207158	N	N	1	N	00	N
26	20241028	150213	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49050	50	2	0.10	198870200	4062	43.67	49300	49300	48800	63700	34300	49000	48958.69	2.40	0	328	50300	49650	49250	48600	48200	49450	48400	431	14700	5000	36260	50	1	8629009	4233	8.43	0.90	12	0.05	5821.00	54403.00	66700	20240614	-26.46	48800	20241028	0.51	66700	-26.46	20240614	48800	0.51	20241028	66700	-26.46	20240614	48800	0.51	20241028	0.18	N	005610	5000	431 억		207158	N	N	4	N	00	N
27	20241028	140214	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49100	100	2	0.20	183716550	3753	40.35	49300	49300	48800	63700	34300	49000	48951.92	2.40	0	222	50300	49650	49250	48600	48200	49450	48400	431	14700	5000	36260	50	1	8629009	4237	8.43	0.90	12	0.04	5821.00	54403.00	66700	20240614	-26.39	48800	20241028	0.61	66700	-26.39	20240614	48800	0.61	20241028	66700	-26.39	20240614	48800	0.61	20241028	0.18	N	005610	5000	431 억		207158	N	N	4	N	00	N
28	20241028	130213	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49000	0	3	0.00	163931050	3350	36.02	49300	49300	48800	63700	34300	49000	48934.64	2.40	0	70	50300	49650	49250	48600	48200	49450	48400	431	14700	5000	36260	50	1	8629009	4228	8.42	0.90	12	0.04	5821.00	54403.00	66700	20240614	-26.54	48800	20241028	0.41	66700	-26.54	20240614	48800	0.41	20241028	66700	-26.54	20240614	48800	0.41	20241028	0.18	N	005610	5000	431 억		207158	N	N	4	N	00	N
29	20241028	120214	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48950	-50	5	-0.10	133134500	2721	29.25	49300	49300	48800	63700	34300	49000	48928.52	2.40	0	-90	50300	49650	49250	48600	48200	49450	48400	431	14700	5000	36260	50	1	8629009	4224	8.41	0.90	12	0.03	5821.00	54403.00	66700	20240614	-26.61	48800	20241028	0.31	66700	-26.61	20240614	48800	0.31	20241028	66700	-26.61	20240614	48800	0.31	20241028	0.18	N	005610	5000	431 억		207158	N	N	4	N	00	N
30	20241028	110203	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48850	-150	5	-0.31	104162750	2128	22.88	49300	49300	48850	63700	34300	49000	48948.66	2.40	0	45	50300	49650	49250	48600	48200	49450	48400	431	14700	5000	36260	50	1	8629009	4215	8.39	0.90	12	0.02	5821.00	54403.00	66700	20240614	-26.76	48850	20241028	0.00	66700	-26.76	20240614	48850	0.00	20241028	66700	-26.76	20240614	48850	0.00	20241028	0.18	N	005610	5000	431 억		207158	N	N	4	N	00	N
31	20241028	100212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49000	0	3	0.00	56283750	1149	12.35	49300	49300	48900	63700	34300	49000	48984.99	2.40	0	189	50300	49650	49250	48600	48200	49450	48400	431	14700	5000	36260	50	1	8629009	4228	8.42	0.90	12	0.01	5821.00	54403.00	66700	20240614	-26.54	48850	20241025	0.31	66700	-26.54	20240614	48850	0.31	20241025	66700	-26.54	20240614	48850	0.31	20241025	0.18	N	005610	5000	431 억		207158	N	N	4	N	00	N
32	20241028	090212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49000	0	3	0.00	3288150	67	0.72	49300	49300	49000	63700	34300	49000	49076.87	2.40	0	-8	50300	49650	49250	48600	48200	49450	48400	431	14700	5000	36260	50	1	8629009	4228	8.42	0.90	12	0.00	5821.00	54403.00	66700	20240614	-26.54	48850	20241025	0.31	66700	-26.54	20240614	48850	0.31	20241025	66700	-26.54	20240614	48850	0.31	20241025	0.18	N	005610	5000	431 억		207158	N	N	4	N	00	N
33	20241025	160211	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49000	-600	5	-1.21	450721100	9182	109.53	49900	49900	48850	64400	34750	49600	49087.46	2.40	0	-792	50366	49982	49716	49332	49066	49850	49200	431	14800	5000	36700	50	1	8629009	4228	8.42	0.90	12	0.11	5821.00	54403.00	66700	20240614	-26.54	48850	20241025	0.31	66700	-26.54	20240614	48850	0.31	20241025	66700	-26.54	20240614	48850	0.31	20241025	0.18	N	005610	5000	431 억		207374	N	N	4	N	00	N
34	20241025	150213	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48850	-750	5	-1.51	442494800	9014	107.53	49900	49900	48850	64400	34750	49600	49089.73	2.40	0	-731	50366	49982	49716	49332	49066	49850	49200	431	14800	5000	36700	50	1	8629009	4215	8.39	0.90	12	0.10	5821.00	54403.00	66700	20240614	-26.76	48850	20241025	0.00	66700	-26.76	20240614	48850	0.00	20241025	66700	-26.76	20240614	48850	0.00	20241025	0.18	N	005610	5000	431 억		207374	N	N	5	N	00	N
35	20241025	140213	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48900	-700	5	-1.41	383566500	7809	93.15	49900	49900	48900	64400	34750	49600	49118.52	2.40	0	-547	50366	49982	49716	49332	49066	49850	49200	431	14800	5000	36700	50	1	8629009	4220	8.40	0.90	12	0.09	5821.00	54403.00	66700	20240614	-26.69	48900	20241025	0.00	66700	-26.69	20240614	48900	0.00	20241025	66700	-26.69	20240614	48900	0.00	20241025	0.18	N	005610	5000	431 억		207374	N	N	5	N	00	N
36	20241025	130213	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48900	-700	5	-1.41	354907700	7223	86.16	49900	49900	48900	64400	34750	49600	49135.77	2.40	0	-526	50366	49982	49716	49332	49066	49850	49200	431	14800	5000	36700	50	1	8629009	4220	8.40	0.90	12	0.08	5821.00	54403.00	66700	20240614	-26.69	48900	20241025	0.00	66700	-26.69	20240614	48900	0.00	20241025	66700	-26.69	20240614	48900	0.00	20241025	0.18	N	005610	5000	431 억		207374	N	N	5	N	00	N
37	20241025	120213	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	48950	-650	5	-1.31	285736250	5810	69.31	49900	49900	48900	64400	34750	49600	49180.08	2.40	0	-387	50366	49982	49716	49332	49066	49850	49200	431	14800	5000	36700	50	1	8629009	4224	8.41	0.90	12	0.07	5821.00	54403.00	66700	20240614	-26.61	48900	20241025	0.10	66700	-26.61	20240614	48900	0.10	20241025	66700	-26.61	20240614	48900	0.10	20241025	0.18	N	005610	5000	431 억		207374	N	N	5	N	00	N
38	20241025	110212	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49100	-500	5	-1.01	247257200	5024	59.93	49900	49900	48950	64400	34750	49600	49215.21	2.40	0	-332	50366	49982	49716	49332	49066	49850	49200	431	14800	5000	36700	50	1	8629009	4237	8.43	0.90	12	0.06	5821.00	54403.00	66700	20240614	-26.39	48950	20241025	0.31	66700	-26.39	20240614	48950	0.31	20241025	66700	-26.39	20240614	48950	0.31	20241025	0.18	N	005610	5000	431 억		207374	N	N	5	N	00	N
39	20241025	100214	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49250	-350	5	-0.71	109554700	2219	26.47	49900	49900	49250	64400	34750	49600	49371.20	2.40	0	-204	50366	49982	49716	49332	49066	49850	49200	431	14800	5000	36700	50	1	8629009	4250	8.46	0.91	12	0.03	5821.00	54403.00	66700	20240614	-26.16	49250	20241025	0.00	66700	-26.16	20240614	49250	0.00	20241025	66700	-26.16	20240614	49250	0.00	20241025	0.18	N	005610	5000	431 억		207374	N	N	5	N	00	N
40	20241025	090212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49550	-50	5	-0.10	5708100	115	1.37	49900	49900	49550	64400	34750	49600	49635.65	2.40	0	-100	50366	49982	49716	49332	49066	49850	49200	431	14800	5000	36700	50	1	8629009	4276	8.51	0.91	12	0.00	5821.00	54403.00	66700	20240614	-25.71	49450	20241024	0.20	66700	-25.71	20240614	49450	0.20	20241024	66700	-25.71	20240614	49450	0.20	20241024	0.18	N	005610	5000	431 억		207374	N	N	5	N	00	N
41	20241024	160211	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49600	-400	5	-0.80	413713400	8328	137.29	50000	50100	49450	65000	35000	50000	49678.42	2.41	0	-3164	50433	50216	50083	49866	49733	50150	49800	431	15000	5000	37000	50	1	8629009	4280	8.52	0.91	12	0.10	5821.00	54403.00	66700	20240614	-25.64	49450	20241024	0.30	66700	-25.64	20240614	49450	0.30	20241024	66700	-25.64	20240614	49450	0.30	20241024	0.18	N	005610	5000	431 억		208005	N	N	5	N	00	N
42	20241024	150212	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49450	-550	5	-1.10	392228600	7894	130.14	50000	50100	49450	65000	35000	50000	49686.93	2.41	0	-2983	50433	50216	50083	49866	49733	50150	49800	431	15000	5000	37000	50	1	8629009	4267	8.50	0.91	12	0.09	5821.00	54403.00	66700	20240614	-25.86	49450	20241024	0.00	66700	-25.86	20240614	49450	0.00	20241024	66700	-25.86	20240614	49450	0.00	20241024	0.18	N	005610	5000	431 억		208005	N	N	5	N	00	N
43	20241024	140211	55	60.00	KOSPI	신저가	음식료품	N	N	N	Y	60	N	49550	-450	5	-0.90	308882100	6210	102.37	50000	50100	49500	65000	35000	50000	49739.47	2.41	0	-2169	50433	50216	50083	49866	49733	50150	49800	431	15000	5000	37000	50	1	8629009	4276	8.51	0.91	12	0.07	5821.00	54403.00	66700	20240614	-25.71	49500	20241024	0.10	66700	-25.71	20240614	49500	0.10	20241024	66700	-25.71	20240614	49500	0.10	20241024	0.18	N	005610	5000	431 억		208005	N	N	5	N	00	N
44	20241024	130212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49650	-350	5	-0.70	221076600	4439	73.18	50000	50100	49650	65000	35000	50000	49803.24	2.41	0	-1292	50433	50216	50083	49866	49733	50150	49800	431	15000	5000	37000	50	1	8629009	4284	8.53	0.91	12	0.05	5821.00	54403.00	66700	20240614	-25.56	49500	20240805	0.30	66700	-25.56	20240614	49500	0.30	20240805	66700	-25.56	20240614	49500	0.30	20240805	0.18	N	005610	5000	431 억		208005	N	N	5	N	00	N
45	20241024	120211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49800	-200	5	-0.40	125064400	2509	41.36	50000	50100	49750	65000	35000	50000	49846.31	2.41	0	-514	50433	50216	50083	49866	49733	50150	49800	431	15000	5000	37000	50	1	8629009	4297	8.56	0.92	12	0.03	5821.00	54403.00	66700	20240614	-25.34	49500	20240805	0.61	66700	-25.34	20240614	49500	0.61	20240805	66700	-25.34	20240614	49500	0.61	20240805	0.18	N	005610	5000	431 억		208005	N	N	5	N	00	N
46	20241024	110212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49850	-150	5	-0.30	93472950	1875	30.91	50000	50100	49750	65000	35000	50000	49852.24	2.41	0	-279	50433	50216	50083	49866	49733	50150	49800	431	15000	5000	37000	50	1	8629009	4302	8.56	0.92	12	0.02	5821.00	54403.00	66700	20240614	-25.26	49500	20240805	0.71	66700	-25.26	20240614	49500	0.71	20240805	66700	-25.26	20240614	49500	0.71	20240805	0.18	N	005610	5000	431 억		208005	N	N	5	N	00	N
47	20241024	100212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49850	-150	5	-0.30	57074500	1145	18.88	50000	50100	49750	65000	35000	50000	49846.72	2.41	0	-200	50433	50216	50083	49866	49733	50150	49800	431	15000	5000	37000	50	1	8629009	4302	8.56	0.92	12	0.01	5821.00	54403.00	66700	20240614	-25.26	49500	20240805	0.71	66700	-25.26	20240614	49500	0.71	20240805	66700	-25.26	20240614	49500	0.71	20240805	0.18	N	005610	5000	431 억		208005	N	N	5	N	00	N
48	20241024	090159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	49900	-100	5	-0.20	2400000	48	0.79	50000	50100	49900	65000	35000	50000	50000.00	2.41	0	-13	50433	50216	50083	49866	49733	50150	49800	431	15000	5000	37000	50	1	8629009	4306	8.57	0.92	12	0.00	5821.00	54403.00	66700	20240614	-25.19	49500	20240805	0.81	66700	-25.19	20240614	49500	0.81	20240805	66700	-25.19	20240614	49500	0.81	20240805	0.18	N	005610	5000	431 억		208005	N	N	5	N	00	N
49	20241023	160213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50000	-200	5	-0.40	302927650	6052	177.53	50100	50300	49950	65200	35200	50200	50054.16	2.41	0	-368	50866	50532	50266	49932	49666	50400	49800	431	15000	5000	37140	100	1	8629009	4315	8.59	0.92	12	0.07	5821.00	54403.00	66700	20240614	-25.04	49500	20240805	1.01	66700	-25.04	20240614	49500	1.01	20240805	66700	-25.04	20240614	49500	1.01	20240805	0.19	N	005610	5000	431 억		208181	N	N	5	N	00	N
50	20241023	150212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50000	-200	5	-0.40	281418050	5622	164.92	50100	50300	49950	65200	35200	50200	50056.57	2.41	0	-306	50866	50532	50266	49932	49666	50400	49800	431	15000	5000	37140	100	1	8629009	4315	8.59	0.92	12	0.07	5821.00	54403.00	66700	20240614	-25.04	49500	20240805	1.01	66700	-25.04	20240614	49500	1.01	20240805	66700	-25.04	20240614	49500	1.01	20240805	0.19	N	005610	5000	431 억		208181	N	N	17	N	00	N
51	20241023	140215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	0	3	0.00	170074000	3395	99.59	50100	50300	50000	65200	35200	50200	50095.43	2.41	0	-218	50866	50532	50266	49932	49666	50400	49800	431	15000	5000	37140	100	1	8629009	4332	8.62	0.92	12	0.04	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208181	N	N	17	N	00	N
52	20241023	130213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50100	-100	5	-0.20	148580700	2966	87.00	50100	50300	50000	65200	35200	50200	50094.64	2.41	0	-182	50866	50532	50266	49932	49666	50400	49800	431	15000	5000	37140	100	1	8629009	4323	8.61	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.89	49500	20240805	1.21	66700	-24.89	20240614	49500	1.21	20240805	66700	-24.89	20240614	49500	1.21	20240805	0.19	N	005610	5000	431 억		208181	N	N	17	N	00	N
53	20241023	120211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50100	-100	5	-0.20	119752600	2390	70.11	50100	50300	50000	65200	35200	50200	50105.69	2.41	0	-132	50866	50532	50266	49932	49666	50400	49800	431	15000	5000	37140	100	1	8629009	4323	8.61	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.89	49500	20240805	1.21	66700	-24.89	20240614	49500	1.21	20240805	66700	-24.89	20240614	49500	1.21	20240805	0.19	N	005610	5000	431 억		208181	N	N	17	N	00	N
54	20241023	110212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50100	-100	5	-0.20	100663500	2009	58.93	50100	50300	50000	65200	35200	50200	50106.27	2.41	0	-85	50866	50532	50266	49932	49666	50400	49800	431	15000	5000	37140	100	1	8629009	4323	8.61	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.89	49500	20240805	1.21	66700	-24.89	20240614	49500	1.21	20240805	66700	-24.89	20240614	49500	1.21	20240805	0.19	N	005610	5000	431 억		208181	N	N	17	N	00	N
55	20241023	100211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	0	3	0.00	48011400	958	28.10	50100	50300	50100	65200	35200	50200	50116.28	2.41	0	-15	50866	50532	50266	49932	49666	50400	49800	431	15000	5000	37140	100	1	8629009	4332	8.62	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208181	N	N	17	N	00	N
56	20241023	090211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50100	-100	5	-0.20	1352700	27	0.79	50100	50100	50100	65200	35200	50200	50100.00	2.41	0	-1	50866	50532	50266	49932	49666	50400	49800	431	15000	5000	37140	100	1	8629009	4323	8.61	0.92	12	0.00	5821.00	54403.00	66700	20240614	-24.89	49500	20240805	1.21	66700	-24.89	20240614	49500	1.21	20240805	66700	-24.89	20240614	49500	1.21	20240805	0.19	N	005610	5000	431 억		208181	N	N	17	N	00	N
57	20241022	160209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	169216400	3373	101.57	50400	50600	50000	65500	35300	50400	50167.90	2.41	0	-42	50733	50566	50333	50166	49933	50450	50050	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.04	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208114	N	N	17	N	00	N
58	20241022	150212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	139886100	2788	83.95	50400	50600	50000	65500	35300	50400	50174.35	2.41	0	-81	50733	50566	50333	50166	49933	50450	50050	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208114	N	N	9	N	00	N
59	20241022	140213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	124895800	2489	74.95	50400	50600	50000	65500	35300	50400	50179.11	2.41	0	-96	50733	50566	50333	50166	49933	50450	50050	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208114	N	N	9	N	00	N
60	20241022	130212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	107633400	2145	64.59	50400	50600	50000	65500	35300	50400	50178.74	2.41	0	-73	50733	50566	50333	50166	49933	50450	50050	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208114	N	N	9	N	00	N
61	20241022	120211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	94328300	1880	56.61	50400	50600	50000	65500	35300	50400	50174.63	2.41	0	-68	50733	50566	50333	50166	49933	50450	50050	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208114	N	N	9	N	00	N
62	20241022	110211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	70423100	1404	42.28	50400	50600	50000	65500	35300	50400	50158.90	2.41	0	-50	50733	50566	50333	50166	49933	50450	50050	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208114	N	N	9	N	00	N
63	20241022	100211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	48492300	967	29.12	50400	50600	50000	65500	35300	50400	50147.16	2.41	0	-28	50733	50566	50333	50166	49933	50450	50050	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208114	N	N	9	N	00	N
64	20241022	090211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50600	200	2	0.40	4032400	80	2.41	50400	50600	50400	65500	35300	50400	50405.00	2.41	0	46	50733	50566	50333	50166	49933	50450	50050	431	15100	5000	37290	100	1	8629009	4366	8.69	0.93	12	0.00	5821.00	54403.00	66700	20240614	-24.14	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.19	N	005610	5000	431 억		208114	N	N	9	N	00	N
65	20241021	160210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-100	5	-0.20	166836700	3318	144.64	50500	50500	50100	65600	35400	50500	50281.59	2.42	0	-670	50833	50666	50433	50266	50033	50700	50300	431	15100	5000	37370	100	1	8629009	4349	8.66	0.93	12	0.04	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		208402	N	N	9	N	00	N
66	20241021	150211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	144838200	2881	125.59	50500	50500	50100	65600	35400	50500	50273.59	2.42	0	-657	50833	50666	50433	50266	50033	50700	50300	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		208402	N	N	1	N	00	N
67	20241021	140211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	124616300	2479	108.06	50500	50500	50100	65600	35400	50500	50268.78	2.42	0	-568	50833	50666	50433	50266	50033	50700	50300	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		208402	N	N	1	N	00	N
68	20241021	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	94288900	1876	81.78	50500	50500	50100	65600	35400	50500	50260.61	2.42	0	-438	50833	50666	50433	50266	50033	50700	50300	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		208402	N	N	1	N	00	N
69	20241021	120210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	75071600	1494	65.13	50500	50500	50100	65600	35400	50500	50248.73	2.42	0	-269	50833	50666	50433	50266	50033	50700	50300	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		208402	N	N	1	N	00	N
70	20241021	110209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-300	5	-0.59	46881100	933	40.67	50500	50500	50100	65600	35400	50500	50247.70	2.42	0	-142	50833	50666	50433	50266	50033	50700	50300	431	15100	5000	37370	100	1	8629009	4332	8.62	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208402	N	N	1	N	00	N
71	20241021	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	33758300	672	29.29	50500	50500	50100	65600	35400	50500	50235.57	2.42	0	-74	50833	50666	50433	50266	50033	50700	50300	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		208402	N	N	1	N	00	N
72	20241021	090210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	1414000	28	1.22	50500	50500	50500	65600	35400	50500	50500.00	2.42	0	-4	50833	50666	50433	50266	50033	50700	50300	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.00	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		208402	N	N	1	N	00	N
73	20241018	160209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	114322300	2271	72.72	50500	50600	50200	65600	35400	50500	50340.00	2.42	0	-664	50900	50700	50500	50300	50100	50600	50200	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.03	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		208819	N	N	1	N	00	N
74	20241018	150213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	108021200	2146	68.72	50500	50600	50200	65600	35400	50500	50335.99	2.42	0	-664	50900	50700	50500	50300	50100	50600	50200	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.02	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		208819	N	N	2	N	00	N
75	20241018	140215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	103485700	2056	65.83	50500	50600	50200	65600	35400	50500	50333.43	2.42	0	-664	50900	50700	50500	50300	50100	50600	50200	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		208819	N	N	2	N	00	N
76	20241018	130211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-300	5	-0.59	78165200	1553	49.73	50500	50500	50200	65600	35400	50500	50331.64	2.42	0	-514	50900	50700	50500	50300	50100	50600	50200	431	15100	5000	37370	100	1	8629009	4332	8.62	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.19	N	005610	5000	431 억		208819	N	N	2	N	00	N
77	20241018	120215	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	65805200	1307	41.85	50500	50500	50200	65600	35400	50500	50348.16	2.42	0	-403	50900	50700	50500	50300	50100	50600	50200	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		208819	N	N	2	N	00	N
78	20241018	110213	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-100	5	-0.20	55231400	1097	35.13	50500	50500	50200	65600	35400	50500	50347.54	2.42	0	-314	50900	50700	50500	50300	50100	50600	50200	431	15100	5000	37370	100	1	8629009	4349	8.66	0.93	12	0.01	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		208819	N	N	2	N	00	N
79	20241018	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	27351000	543	17.39	50500	50500	50200	65600	35400	50500	50369.93	2.42	0	-140	50900	50700	50500	50300	50100	50600	50200	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		208819	N	N	2	N	00	N
80	20241018	090210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	909000	18	0.58	50500	50500	50500	65600	35400	50500	50500.00	2.42	0	-1	50900	50700	50500	50300	50100	50600	50200	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.00	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		208819	N	N	2	N	00	N
81	20241017	160209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	157065300	3115	141.27	50600	50700	50300	65600	35400	50500	50422.07	2.42	0	-706	50900	50700	50400	50200	49900	50550	50050	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.04	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		209194	N	N	2	N	00	N
82	20241017	150210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	148026700	2936	133.15	50600	50700	50300	65600	35400	50500	50417.81	2.42	0	-661	50900	50700	50400	50200	49900	50550	50050	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.03	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		209194	N	N	8	N	00	N
83	20241017	140209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	132669600	2631	119.32	50600	50700	50300	65600	35400	50500	50425.54	2.42	0	-588	50900	50700	50400	50200	49900	50550	50050	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209194	N	N	8	N	00	N
84	20241017	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	106518100	2112	95.78	50600	50700	50300	65600	35400	50500	50434.71	2.42	0	-546	50900	50700	50400	50200	49900	50550	50050	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.02	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		209194	N	N	8	N	00	N
85	20241017	120210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-100	5	-0.20	85379900	1693	76.78	50600	50700	50300	65600	35400	50500	50431.13	2.42	0	-467	50900	50700	50400	50200	49900	50550	50050	431	15100	5000	37370	100	1	8629009	4349	8.66	0.93	12	0.02	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		209194	N	N	8	N	00	N
86	20241017	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-100	5	-0.20	50453100	1000	45.35	50600	50700	50300	65600	35400	50500	50453.10	2.42	0	-231	50900	50700	50400	50200	49900	50550	50050	431	15100	5000	37370	100	1	8629009	4349	8.66	0.93	12	0.01	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		209194	N	N	8	N	00	N
87	20241017	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	30998300	614	27.85	50600	50700	50300	65600	35400	50500	50485.83	2.42	0	-152	50900	50700	50400	50200	49900	50550	50050	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.01	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		209194	N	N	8	N	00	N
88	20241017	090209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50700	200	2	0.40	6071300	120	5.44	50600	50700	50500	65600	35400	50500	50594.17	2.42	0	-83	50900	50700	50400	50200	49900	50550	50050	431	15100	5000	37370	100	1	8629009	4375	8.71	0.93	12	0.00	5821.00	54403.00	66700	20240614	-23.99	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.19	N	005610	5000	431 억		209194	N	N	8	N	00	N
89	20241016	160209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	-100	5	-0.20	110586900	2199	42.90	50600	50600	50100	65700	35500	50600	50288.09	2.43	0	-167	51066	50832	50466	50232	49866	50650	50050	431	15100	5000	37440	100	1	8629009	4358	8.68	0.93	12	0.03	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.18	N	005610	5000	431 억		209371	N	N	8	N	00	N
90	20241016	150210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-200	5	-0.40	103322300	2055	40.09	50600	50600	50100	65700	35500	50600	50278.49	2.43	0	-177	51066	50832	50466	50232	49866	50650	50050	431	15100	5000	37440	100	1	8629009	4349	8.66	0.93	12	0.02	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.18	N	005610	5000	431 억		209371	N	N	10	N	00	N
91	20241016	140210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-200	5	-0.40	86344900	1718	33.52	50600	50600	50100	65700	35500	50600	50258.96	2.43	0	-170	51066	50832	50466	50232	49866	50650	50050	431	15100	5000	37440	100	1	8629009	4349	8.66	0.93	12	0.02	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.18	N	005610	5000	431 억		209371	N	N	10	N	00	N
92	20241016	130209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-300	5	-0.59	80558000	1603	31.27	50600	50600	50100	65700	35500	50600	50254.52	2.43	0	-182	51066	50832	50466	50232	49866	50650	50050	431	15100	5000	37440	100	1	8629009	4340	8.64	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.18	N	005610	5000	431 억		209371	N	N	10	N	00	N
93	20241016	120210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-200	5	-0.40	55682800	1108	21.62	50600	50600	50100	65700	35500	50600	50255.23	2.43	0	-228	51066	50832	50466	50232	49866	50650	50050	431	15100	5000	37440	100	1	8629009	4349	8.66	0.93	12	0.01	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.18	N	005610	5000	431 억		209371	N	N	10	N	00	N
94	20241016	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-300	5	-0.59	48388400	963	18.79	50600	50600	50100	65700	35500	50600	50247.56	2.43	0	-220	51066	50832	50466	50232	49866	50650	50050	431	15100	5000	37440	100	1	8629009	4340	8.64	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.18	N	005610	5000	431 억		209371	N	N	10	N	00	N
95	20241016	100209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-300	5	-0.59	31739300	632	12.33	50600	50600	50100	65700	35500	50600	50220.41	2.43	0	-102	51066	50832	50466	50232	49866	50650	50050	431	15100	5000	37440	100	1	8629009	4340	8.64	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.18	N	005610	5000	431 억		209371	N	N	10	N	00	N
96	20241016	090210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-300	5	-0.59	2724400	54	1.05	50600	50600	50300	65700	35500	50600	50451.85	2.43	0	-3	51066	50832	50466	50232	49866	50650	50050	431	15100	5000	37440	100	1	8629009	4340	8.64	0.92	12	0.00	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.18	N	005610	5000	431 억		209371	N	N	10	N	00	N
97	20241015	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50600	100	2	0.20	253222600	5032	182.98	50700	50700	50100	65600	35400	50500	50322.29	2.42	0	195	50766	50632	50366	50232	49966	50700	50300	431	15100	5000	37370	100	1	8629009	4366	8.69	0.93	12	0.06	5821.00	54403.00	66700	20240614	-24.14	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.20	N	005610	5000	431 억		209097	N	N	10	N	00	N
98	20241015	150209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	163544200	3249	118.15	50700	50700	50100	65600	35400	50500	50336.78	2.42	0	47	50766	50632	50366	50232	49966	50700	50300	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.04	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.20	N	005610	5000	431 억		209097	N	N	23	N	00	N
99	20241015	140210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-100	5	-0.20	128814700	2559	93.05	50700	50700	50100	65600	35400	50500	50337.91	2.42	0	-250	50766	50632	50366	50232	49966	50700	50300	431	15100	5000	37370	100	1	8629009	4349	8.66	0.93	12	0.03	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.20	N	005610	5000	431 억		209097	N	N	23	N	00	N
100	20241015	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	111959000	2224	80.87	50700	50700	50100	65600	35400	50500	50341.28	2.42	0	-241	50766	50632	50366	50232	49966	50700	50300	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.20	N	005610	5000	431 억		209097	N	N	23	N	00	N
101	20241015	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-300	5	-0.59	91288400	1813	65.93	50700	50700	50100	65600	35400	50500	50352.12	2.42	0	-162	50766	50632	50366	50232	49966	50700	50300	431	15100	5000	37370	100	1	8629009	4332	8.62	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.74	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.20	N	005610	5000	431 억		209097	N	N	23	N	00	N
102	20241015	110210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-200	5	-0.40	55379300	1098	39.93	50700	50700	50300	65600	35400	50500	50436.52	2.42	0	-155	50766	50632	50366	50232	49966	50700	50300	431	15100	5000	37370	100	1	8629009	4340	8.64	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.20	N	005610	5000	431 억		209097	N	N	23	N	00	N
103	20241015	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	0	3	0.00	34753000	688	25.02	50700	50700	50300	65600	35400	50500	50513.08	2.42	0	-128	50766	50632	50366	50232	49966	50700	50300	431	15100	5000	37370	100	1	8629009	4358	8.68	0.93	12	0.01	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.20	N	005610	5000	431 억		209097	N	N	23	N	00	N
104	20241015	090209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50700	200	2	0.40	101400	2	0.07	50700	50700	50700	65600	35400	50500	50700.00	2.42	0	0	50766	50632	50366	50232	49966	50700	50300	431	15100	5000	37370	100	1	8629009	4375	8.71	0.93	12	0.00	5821.00	54403.00	66700	20240614	-23.99	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.20	N	005610	5000	431 억		209097	N	N	23	N	00	N
105	20241014	160206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	200	2	0.40	125541200	2495	70.92	50200	50500	50100	65300	35300	50300	50310.66	2.43	0	-705	50800	50550	50250	50000	49700	50400	49850	431	15000	5000	37220	100	1	8629009	4358	8.68	0.93	12	0.03	5821.00	54403.00	66700	20240614	-24.29	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.19	N	005610	5000	431 억		209520	N	N	23	N	00	N
106	20241014	150206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	115239900	2291	65.12	50200	50500	50100	65300	35300	50300	50301.13	2.43	0	-705	50800	50550	50250	50000	49700	50400	49850	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.03	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209520	N	N	57	N	00	N
107	20241014	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	100	2	0.20	103415000	2056	58.44	50200	50500	50100	65300	35300	50300	50299.12	2.43	0	-702	50800	50550	50250	50000	49700	50400	49850	431	15000	5000	37220	100	1	8629009	4349	8.66	0.93	12	0.02	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		209520	N	N	57	N	00	N
108	20241014	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	92784300	1845	52.44	50200	50500	50100	65300	35300	50300	50289.59	2.43	0	-700	50800	50550	50250	50000	49700	50400	49850	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209520	N	N	57	N	00	N
109	20241014	120206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	81348000	1618	45.99	50200	50500	50100	65300	35300	50300	50276.89	2.43	0	-610	50800	50550	50250	50000	49700	50400	49850	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.02	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209520	N	N	57	N	00	N
110	20241014	110206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	100	2	0.20	63417500	1262	35.87	50200	50400	50100	65300	35300	50300	50251.58	2.43	0	-438	50800	50550	50250	50000	49700	50400	49850	431	15000	5000	37220	100	1	8629009	4349	8.66	0.93	12	0.01	5821.00	54403.00	66700	20240614	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		209520	N	N	57	N	00	N
111	20241014	100206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	26458800	527	14.98	50200	50300	50100	65300	35300	50300	50206.45	2.43	0	-63	50800	50550	50250	50000	49700	50400	49850	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.01	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209520	N	N	57	N	00	N
112	20241014	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	1104500	22	0.63	50200	50300	50200	65300	35300	50300	50204.55	2.43	0	-1	50800	50550	50250	50000	49700	50400	49850	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.00	5821.00	54403.00	66700	20240614	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209520	N	N	57	N	00	N
113	20241011	160205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	176834650	3517	94.85	50400	50500	49950	65300	35300	50300	50279.83	2.43	0	-62	50833	50566	50333	50066	49833	50450	49950	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.04	5821.00	54403.00	66700	20230927	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209632	N	N	57	N	00	N
114	20241011	150205	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	164451850	3271	88.21	50400	50500	49950	65300	35300	50300	50275.71	2.43	0	-77	50833	50566	50333	50066	49833	50450	49950	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.04	5821.00	54403.00	66700	20230927	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209632	N	N	5	N	00	N
115	20241011	140206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	137550450	2737	73.81	50400	50500	49950	65300	35300	50300	50255.92	2.43	0	15	50833	50566	50333	50066	49833	50450	49950	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.03	5821.00	54403.00	66700	20230927	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209632	N	N	5	N	00	N
116	20241011	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	100	2	0.20	117455250	2338	63.05	50400	50500	49950	65300	35300	50300	50237.49	2.43	0	23	50833	50566	50333	50066	49833	50450	49950	431	15000	5000	37220	100	1	8629009	4349	8.66	0.93	12	0.03	5821.00	54403.00	66700	20230927	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		209632	N	N	5	N	00	N
117	20241011	120206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	100	2	0.20	114731850	2284	61.60	50400	50500	49950	65300	35300	50300	50232.86	2.43	0	23	50833	50566	50333	50066	49833	50450	49950	431	15000	5000	37220	100	1	8629009	4349	8.66	0.93	12	0.03	5821.00	54403.00	66700	20230927	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		209632	N	N	5	N	00	N
118	20241011	110206	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	100	2	0.20	94204950	1877	50.62	50400	50400	49950	65300	35300	50300	50189.10	2.43	0	81	50833	50566	50333	50066	49833	50450	49950	431	15000	5000	37220	100	1	8629009	4349	8.66	0.93	12	0.02	5821.00	54403.00	66700	20230927	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		209632	N	N	5	N	00	N
119	20241011	100211	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	0	3	0.00	79096450	1577	42.53	50400	50400	49950	65300	35300	50300	50156.28	2.43	0	81	50833	50566	50333	50066	49833	50450	49950	431	15000	5000	37220	100	1	8629009	4340	8.64	0.92	12	0.02	5821.00	54403.00	66700	20230927	-24.59	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.19	N	005610	5000	431 억		209632	N	N	5	N	00	N
120	20241011	090207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	100	2	0.20	604800	12	0.32	50400	50400	50400	65300	35300	50300	50400.00	2.43	0	-1	50833	50566	50333	50066	49833	50450	49950	431	15000	5000	37220	100	1	8629009	4349	8.66	0.93	12	0.00	5821.00	54403.00	66700	20230927	-24.44	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.19	N	005610	5000	431 억		209632	N	N	5	N	00	N
121	20241010	160209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50300	-100	5	-0.20	186437200	3708	87.31	50500	50600	50100	65500	35300	50400	50279.69	2.43	0	303	51200	50800	50500	50100	49800	50650	49950	431	15100	5000	37290	100	1	8629009	4340	8.64	0.92	12	0.04	5821.00	54403.00	66800	20230926	-24.70	49500	20240805	1.62	66700	-24.59	20240614	49500	1.62	20240805	66700	-24.59	20240614	49500	1.62	20240805	0.18	N	005610	5000	431 억		209327	N	N	5	N	00	N
122	20241010	150212	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	168991200	3361	79.14	50500	50600	50100	65500	35300	50400	50280.04	2.43	0	279	51200	50800	50500	50100	49800	50650	49950	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.04	5821.00	54403.00	66800	20230926	-24.85	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.18	N	005610	5000	431 억		209327	N	N	12	N	00	N
123	20241010	140210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	123633300	2458	57.88	50500	50600	50100	65500	35300	50400	50298.33	2.43	0	266	51200	50800	50500	50100	49800	50650	49950	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.03	5821.00	54403.00	66800	20230926	-24.85	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.18	N	005610	5000	431 억		209327	N	N	12	N	00	N
124	20241010	130209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	0	3	0.00	114528400	2277	53.61	50500	50600	50100	65500	35300	50400	50297.94	2.43	0	266	51200	50800	50500	50100	49800	50650	49950	431	15100	5000	37290	100	1	8629009	4349	8.66	0.93	12	0.03	5821.00	54403.00	66800	20230926	-24.55	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.18	N	005610	5000	431 억		209327	N	N	12	N	00	N
125	20241010	120210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50200	-200	5	-0.40	97861200	1946	45.82	50500	50600	50100	65500	35300	50400	50288.39	2.43	0	230	51200	50800	50500	50100	49800	50650	49950	431	15100	5000	37290	100	1	8629009	4332	8.62	0.92	12	0.02	5821.00	54403.00	66800	20230926	-24.85	49500	20240805	1.41	66700	-24.74	20240614	49500	1.41	20240805	66700	-24.74	20240614	49500	1.41	20240805	0.18	N	005610	5000	431 억		209327	N	N	12	N	00	N
126	20241010	110209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	0	3	0.00	69320900	1379	32.47	50500	50600	50100	65500	35300	50400	50268.96	2.43	0	31	51200	50800	50500	50100	49800	50650	49950	431	15100	5000	37290	100	1	8629009	4349	8.66	0.93	12	0.02	5821.00	54403.00	66800	20230926	-24.55	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.18	N	005610	5000	431 억		209327	N	N	12	N	00	N
127	20241010	100209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	0	3	0.00	58296300	1160	27.31	50500	50600	50100	65500	35300	50400	50255.43	2.43	0	13	51200	50800	50500	50100	49800	50650	49950	431	15100	5000	37290	100	1	8629009	4349	8.66	0.93	12	0.01	5821.00	54403.00	66800	20230926	-24.55	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.18	N	005610	5000	431 억		209327	N	N	12	N	00	N
128	20241010	090209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50500	100	2	0.20	1717000	34	0.80	50500	50500	50500	65500	35300	50400	50500.00	2.43	0	-11	51200	50800	50500	50100	49800	50650	49950	431	15100	5000	37290	100	1	8629009	4358	8.68	0.93	12	0.00	5821.00	54403.00	66800	20230926	-24.40	49500	20240805	2.02	66700	-24.29	20240614	49500	2.02	20240805	66700	-24.29	20240614	49500	2.02	20240805	0.18	N	005610	5000	431 억		209327	N	N	12	N	00	N
129	20241008	160209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50400	-300	5	-0.59	213360600	4230	123.32	50700	50900	50200	65900	35500	50700	50439.88	2.43	0	225	51566	51132	50866	50432	50166	51000	50300	431	15200	5000	37510	100	1	8629009	4349	8.66	0.93	12	0.05	5821.00	54403.00	66800	20230926	-24.55	49500	20240805	1.82	66700	-24.44	20240614	49500	1.82	20240805	66700	-24.44	20240614	49500	1.82	20240805	0.18	N	005610	5000	431 억		209326	N	N	12	N	00	N
130	20241008	150210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50700	0	3	0.00	155637700	3083	89.88	50700	50900	50200	65900	35500	50700	50482.55	2.43	0	284	51566	51132	50866	50432	50166	51000	50300	431	15200	5000	37510	100	1	8629009	4375	8.71	0.93	12	0.04	5821.00	54403.00	66800	20230926	-24.10	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.18	N	005610	5000	431 억		209326	N	N	6	N	00	N
131	20241008	140210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50600	-100	5	-0.20	145313300	2879	83.94	50700	50900	50200	65900	35500	50700	50473.53	2.43	0	215	51566	51132	50866	50432	50166	51000	50300	431	15200	5000	37510	100	1	8629009	4366	8.69	0.93	12	0.03	5821.00	54403.00	66800	20230926	-24.25	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.18	N	005610	5000	431 억		209326	N	N	6	N	00	N
132	20241008	130210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50700	0	3	0.00	132314300	2622	76.44	50700	50900	50200	65900	35500	50700	50463.12	2.43	0	109	51566	51132	50866	50432	50166	51000	50300	431	15200	5000	37510	100	1	8629009	4375	8.71	0.93	12	0.03	5821.00	54403.00	66800	20230926	-24.10	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.18	N	005610	5000	431 억		209326	N	N	6	N	00	N
133	20241008	120209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50600	-100	5	-0.20	69592100	1377	40.15	50700	50900	50300	65900	35500	50700	50538.93	2.43	0	-42	51566	51132	50866	50432	50166	51000	50300	431	15200	5000	37510	100	1	8629009	4366	8.69	0.93	12	0.02	5821.00	54403.00	66800	20230926	-24.25	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.18	N	005610	5000	431 억		209326	N	N	6	N	00	N
134	20241008	110209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50600	-100	5	-0.20	58824000	1164	33.94	50700	50900	50300	65900	35500	50700	50536.08	2.43	0	-52	51566	51132	50866	50432	50166	51000	50300	431	15200	5000	37510	100	1	8629009	4366	8.69	0.93	12	0.01	5821.00	54403.00	66800	20230926	-24.25	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.18	N	005610	5000	431 억		209326	N	N	6	N	00	N
135	20241008	100210	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50700	0	3	0.00	34049900	674	19.65	50700	50900	50300	65900	35500	50700	50519.14	2.43	0	-9	51566	51132	50866	50432	50166	51000	50300	431	15200	5000	37510	100	1	8629009	4375	8.71	0.93	12	0.01	5821.00	54403.00	66800	20230926	-24.10	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.18	N	005610	5000	431 억		209326	N	N	6	N	00	N
136	20241008	090208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50700	0	3	0.00	760500	15	0.44	50700	50700	50700	65900	35500	50700	50700.00	2.43	0	-1	51566	51132	50866	50432	50166	51000	50300	431	15200	5000	37510	100	1	8629009	4375	8.71	0.93	12	0.00	5821.00	54403.00	66800	20230926	-24.10	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.18	N	005610	5000	431 억		209326	N	N	6	N	00	N
137	20241007	160208	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50700	0	3	0.00	174665900	3430	80.59	51100	51300	50600	65900	35500	50700	50923.52	2.43	0	-476	51366	51032	50766	50432	50166	50900	50300	431	15200	5000	37510	100	1	8629009	4375	8.71	0.93	12	0.04	5821.00	54403.00	66800	20230926	-24.10	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.17	N	005610	5000	431 억		210000	N	N	6	N	00	N
138	20241007	150209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50800	100	2	0.20	164667000	3233	75.96	51100	51300	50600	65900	35500	50700	50933.19	2.43	0	-462	51366	51032	50766	50432	50166	50900	50300	431	15200	5000	37510	100	1	8629009	4384	8.73	0.93	12	0.04	5821.00	54403.00	66800	20230926	-23.95	49500	20240805	2.63	66700	-23.84	20240614	49500	2.63	20240805	66700	-23.84	20240614	49500	2.63	20240805	0.17	N	005610	5000	431 억		210000	N	N	0	N	00	N
139	20241007	140224	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50800	100	2	0.20	150028200	2945	69.20	51100	51300	50600	65900	35500	50700	50943.36	2.43	0	-485	51366	51032	50766	50432	50166	50900	50300	431	15200	5000	37510	100	1	8629009	4384	8.73	0.93	12	0.03	5821.00	54403.00	66800	20230926	-23.95	49500	20240805	2.63	66700	-23.84	20240614	49500	2.63	20240805	66700	-23.84	20240614	49500	2.63	20240805	0.17	N	005610	5000	431 억		210000	N	N	0	N	00	N
140	20241007	130207	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50800	100	2	0.20	135634800	2662	62.55	51100	51300	50600	65900	35500	50700	50952.22	2.43	0	-504	51366	51032	50766	50432	50166	50900	50300	431	15200	5000	37510	100	1	8629009	4384	8.73	0.93	12	0.03	5821.00	54403.00	66800	20230926	-23.95	49500	20240805	2.63	66700	-23.84	20240614	49500	2.63	20240805	66700	-23.84	20240614	49500	2.63	20240805	0.17	N	005610	5000	431 억		210000	N	N	0	N	00	N
141	20241007	120219	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50900	200	2	0.39	104675500	2052	48.21	51100	51300	50600	65900	35500	50700	51011.45	2.43	0	-561	51366	51032	50766	50432	50166	50900	50300	431	15200	5000	37510	100	1	8629009	4392	8.74	0.94	12	0.02	5821.00	54403.00	66800	20230926	-23.80	49500	20240805	2.83	66700	-23.69	20240614	49500	2.83	20240805	66700	-23.69	20240614	49500	2.83	20240805	0.17	N	005610	5000	431 억		210000	N	N	0	N	00	N
142	20241007	110209	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	51000	300	2	0.59	100043700	1961	46.08	51100	51300	50600	65900	35500	50700	51016.68	2.43	0	-593	51366	51032	50766	50432	50166	50900	50300	431	15200	5000	37510	100	1	8629009	4401	8.76	0.94	12	0.02	5821.00	54403.00	66800	20230926	-23.65	49500	20240805	3.03	66700	-23.54	20240614	49500	3.03	20240805	66700	-23.54	20240614	49500	3.03	20240805	0.17	N	005610	5000	431 억		210000	N	N	0	N	00	N
143	20241007	100203	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50800	100	2	0.20	27183600	535	12.57	51100	51100	50600	65900	35500	50700	50810.47	2.43	0	-158	51366	51032	50766	50432	50166	50900	50300	431	15200	5000	37510	100	1	8629009	4384	8.73	0.93	12	0.01	5821.00	54403.00	66800	20230926	-23.95	49500	20240805	2.63	66700	-23.84	20240614	49500	2.63	20240805	66700	-23.84	20240614	49500	2.63	20240805	0.17	N	005610	5000	431 억		210000	N	N	0	N	00	N
144	20241007	090200	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	50700	0	3	0.00	7655200	150	3.52	51100	51100	50700	65900	35500	50700	51034.67	2.43	0	-45	51366	51032	50766	50432	50166	50900	50300	431	15200	5000	37510	100	1	8629009	4375	8.71	0.93	12	0.00	5821.00	54403.00	66800	20230926	-24.10	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.17	N	005610	5000	431 억		210000	N	N	0	N	00	N
145	20241004	160200	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50700	-200	5	-0.39	214210400	4230	97.74	50900	51100	50500	66100	35700	50900	50640.70	2.45	0	-1269	52566	51732	51166	50332	49766	51450	50050	431	15200	5000	37660	100	1	8629009	4375	8.71	0.93	12	0.05	5821.00	54403.00	66900	20230921	-24.22	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.17	N	005610	5000	431 억		211298	N	N	9	N	00	N
146	20241004	150201	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50600	-300	5	-0.59	187011700	3692	85.30	50900	51100	50500	66100	35700	50900	50653.22	2.45	0	-1038	52566	51732	51166	50332	49766	51450	50050	431	15200	5000	37660	100	1	8629009	4366	8.69	0.93	12	0.04	5821.00	54403.00	66900	20230921	-24.36	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.17	N	005610	5000	431 억		211298	N	N	9	N	00	N
147	20241004	140201	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50700	-200	5	-0.39	171905000	3394	78.42	50900	51100	50500	66100	35700	50900	50649.68	2.45	0	-1121	52566	51732	51166	50332	49766	51450	50050	431	15200	5000	37660	100	1	8629009	4375	8.71	0.93	12	0.04	5821.00	54403.00	66900	20230921	-24.22	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.17	N	005610	5000	431 억		211298	N	N	9	N	00	N
148	20241004	130201	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50600	-300	5	-0.59	146582600	2894	66.87	50900	51100	50500	66100	35700	50900	50650.52	2.45	0	-884	52566	51732	51166	50332	49766	51450	50050	431	15200	5000	37660	100	1	8629009	4366	8.69	0.93	12	0.03	5821.00	54403.00	66900	20230921	-24.36	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.17	N	005610	5000	431 억		211298	N	N	9	N	00	N
149	20241004	120201	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50600	-300	5	-0.59	116943200	2308	53.33	50900	51100	50500	66100	35700	50900	50668.63	2.45	0	-684	52566	51732	51166	50332	49766	51450	50050	431	15200	5000	37660	100	1	8629009	4366	8.69	0.93	12	0.03	5821.00	54403.00	66900	20230921	-24.36	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.17	N	005610	5000	431 억		211298	N	N	9	N	00	N
150	20241004	110201	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50800	-100	5	-0.20	66277400	1307	30.20	50900	51100	50500	66100	35700	50900	50709.56	2.45	0	-621	52566	51732	51166	50332	49766	51450	50050	431	15200	5000	37660	100	1	8629009	4384	8.73	0.93	12	0.02	5821.00	54403.00	66900	20230921	-24.07	49500	20240805	2.63	66700	-23.84	20240614	49500	2.63	20240805	66700	-23.84	20240614	49500	2.63	20240805	0.17	N	005610	5000	431 억		211298	N	N	9	N	00	N
151	20241004	100200	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50800	-100	5	-0.20	59061600	1165	26.92	50900	51100	50500	66100	35700	50900	50696.65	2.45	0	-579	52566	51732	51166	50332	49766	51450	50050	431	15200	5000	37660	100	1	8629009	4384	8.73	0.93	12	0.01	5821.00	54403.00	66900	20230921	-24.07	49500	20240805	2.63	66700	-23.84	20240614	49500	2.63	20240805	66700	-23.84	20240614	49500	2.63	20240805	0.17	N	005610	5000	431 억		211298	N	N	9	N	00	N
152	20241004	090159	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50600	-300	5	-0.59	5737500	113	2.61	50900	50900	50600	66100	35700	50900	50774.34	2.45	0	-75	52566	51732	51166	50332	49766	51450	50050	431	15200	5000	37660	100	1	8629009	4366	8.69	0.93	12	0.00	5821.00	54403.00	66900	20230921	-24.36	49500	20240805	2.22	66700	-24.14	20240614	49500	2.22	20240805	66700	-24.14	20240614	49500	2.22	20240805	0.17	N	005610	5000	431 억		211298	N	N	9	N	00	N
153	20241002	160159	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50900	-700	5	-1.36	212532800	4175	91.58	52000	52000	50600	67000	36200	51600	50906.09	2.46	0	-990	53333	52466	51833	50966	50333	52150	50650	431	15400	5000	38180	100	1	8629009	4392	8.74	0.94	12	0.05	5821.00	54403.00	67300	20230920	-24.37	49500	20240805	2.83	66700	-23.69	20240614	49500	2.83	20240805	66700	-23.69	20240614	49500	2.83	20240805	0.17	N	005610	5000	431 억		212150	N	N	9	N	00	N
154	20241002	150201	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50900	-700	5	-1.36	200477200	3938	86.38	52000	52000	50600	67000	36200	51600	50908.38	2.46	0	-907	53333	52466	51833	50966	50333	52150	50650	431	15400	5000	38180	100	1	8629009	4392	8.74	0.94	12	0.05	5821.00	54403.00	67300	20230920	-24.37	49500	20240805	2.83	66700	-23.69	20240614	49500	2.83	20240805	66700	-23.69	20240614	49500	2.83	20240805	0.17	N	005610	5000	431 억		212150	N	N	3	N	00	N
155	20241002	140201	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50800	-800	5	-1.55	179732800	3530	77.43	52000	52000	50600	67000	36200	51600	50915.81	2.46	0	-840	53333	52466	51833	50966	50333	52150	50650	431	15400	5000	38180	100	1	8629009	4384	8.73	0.93	12	0.04	5821.00	54403.00	67300	20230920	-24.52	49500	20240805	2.63	66700	-23.84	20240614	49500	2.63	20240805	66700	-23.84	20240614	49500	2.63	20240805	0.17	N	005610	5000	431 억		212150	N	N	3	N	00	N
156	20241002	130200	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	51000	-600	5	-1.16	168836200	3316	72.74	52000	52000	50600	67000	36200	51600	50915.62	2.46	0	-748	53333	52466	51833	50966	50333	52150	50650	431	15400	5000	38180	100	1	8629009	4401	8.76	0.94	12	0.04	5821.00	54403.00	67300	20230920	-24.22	49500	20240805	3.03	66700	-23.54	20240614	49500	3.03	20240805	66700	-23.54	20240614	49500	3.03	20240805	0.17	N	005610	5000	431 억		212150	N	N	3	N	00	N
157	20241002	120159	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50900	-700	5	-1.36	151932700	2984	65.45	52000	52000	50600	67000	36200	51600	50915.78	2.46	0	-824	53333	52466	51833	50966	50333	52150	50650	431	15400	5000	38180	100	1	8629009	4392	8.74	0.94	12	0.03	5821.00	54403.00	67300	20230920	-24.37	49500	20240805	2.83	66700	-23.69	20240614	49500	2.83	20240805	66700	-23.69	20240614	49500	2.83	20240805	0.17	N	005610	5000	431 억		212150	N	N	3	N	00	N
158	20241002	110158	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	51100	-500	5	-0.97	129955300	2552	55.98	52000	52000	50600	67000	36200	51600	50922.92	2.46	0	-811	53333	52466	51833	50966	50333	52150	50650	431	15400	5000	38180	100	1	8629009	4409	8.78	0.94	12	0.03	5821.00	54403.00	67300	20230920	-24.07	49500	20240805	3.23	66700	-23.39	20240614	49500	3.23	20240805	66700	-23.39	20240614	49500	3.23	20240805	0.17	N	005610	5000	431 억		212150	N	N	3	N	00	N
159	20241002	100158	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	50700	-900	5	-1.74	111513100	2189	48.01	52000	52000	50600	67000	36200	51600	50942.49	2.46	0	-762	53333	52466	51833	50966	50333	52150	50650	431	15400	5000	38180	100	1	8629009	4375	8.71	0.93	12	0.03	5821.00	54403.00	67300	20230920	-24.67	49500	20240805	2.42	66700	-23.99	20240614	49500	2.42	20240805	66700	-23.99	20240614	49500	2.42	20240805	0.17	N	005610	5000	431 억		212150	N	N	3	N	00	N
160	20241002	090158	55	40.00	KOSPI		음식료품	N	N	N	Y	40	N	51900	300	2	0.58	10227300	198	4.34	52000	52000	51400	67000	36200	51600	51653.03	2.46	0	-175	53333	52466	51833	50966	50333	52150	50650	431	15400	5000	38180	100	1	8629009	4478	8.92	0.95	12	0.00	5821.00	54403.00	67300	20230920	-22.88	49500	20240805	4.85	66700	-22.19	20240614	49500	4.85	20240805	66700	-22.19	20240614	49500	4.85	20240805	0.17	N	005610	5000	431 억		212150	N	N	3	N	00	N