KissMeData/005300/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	160213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122000	4800	2	4.10	2570879100	21346	236.60	117300	122000	116200	152300	82100	117200	120436.25	11.73	0	6374	119066	118132	117366	116432	115666	117750	116050	46	35100	500	86720	100	1	9278884	11320	7.39	0.84	12	0.23	16499.00	145622.00	163100	20231109	-25.20	116000	20241025	5.17	148400	-17.79	20240103	116000	5.17	20241025	163100	-25.20	20231109	116000	5.17	20241025	0.22	N	005300	500	46 억		1088804	N	N	55	N	00	N
3	20241031	150216	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	121700	4500	2	3.84	2191794800	18235	202.12	117300	121900	116200	152300	82100	117200	120197.14	11.73	0	5268	119066	118132	117366	116432	115666	117750	116050	46	35100	500	86720	100	1	9278884	11292	7.38	0.84	12	0.20	16499.00	145622.00	163100	20231109	-25.38	116000	20241025	4.91	148400	-17.99	20240103	116000	4.91	20241025	163100	-25.38	20231109	116000	4.91	20241025	0.22	N	005300	500	46 억		1088804	N	N	13	N	00	N
4	20241031	140214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	121500	4300	2	3.67	1665777600	13910	154.18	117300	121600	116200	152300	82100	117200	119753.96	11.73	0	4225	119066	118132	117366	116432	115666	117750	116050	46	35100	500	86720	100	1	9278884	11274	7.36	0.83	12	0.15	16499.00	145622.00	163100	20231109	-25.51	116000	20241025	4.74	148400	-18.13	20240103	116000	4.74	20241025	163100	-25.51	20231109	116000	4.74	20241025	0.22	N	005300	500	46 억		1088804	N	N	13	N	00	N
5	20241031	130215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120900	3700	2	3.16	1247491600	10464	115.98	117300	120900	116200	152300	82100	117200	119217.47	11.73	0	3346	119066	118132	117366	116432	115666	117750	116050	46	35100	500	86720	100	1	9278884	11218	7.33	0.83	12	0.11	16499.00	145622.00	163100	20231109	-25.87	116000	20241025	4.22	148400	-18.53	20240103	116000	4.22	20241025	163100	-25.87	20231109	116000	4.22	20241025	0.22	N	005300	500	46 억		1088804	N	N	13	N	00	N
6	20241031	120214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120300	3100	2	2.65	996936700	8385	92.94	117300	120500	116200	152300	82100	117200	118895.25	11.73	0	2691	119066	118132	117366	116432	115666	117750	116050	46	35100	500	86720	100	1	9278884	11162	7.29	0.83	12	0.09	16499.00	145622.00	163100	20231109	-26.24	116000	20241025	3.71	148400	-18.94	20240103	116000	3.71	20241025	163100	-26.24	20231109	116000	3.71	20241025	0.22	N	005300	500	46 억		1088804	N	N	13	N	00	N
7	20241031	110215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120400	3200	2	2.73	718091800	6066	67.24	117300	120400	116200	152300	82100	117200	118379.79	11.73	0	2118	119066	118132	117366	116432	115666	117750	116050	46	35100	500	86720	100	1	9278884	11172	7.30	0.83	12	0.07	16499.00	145622.00	163100	20231109	-26.18	116000	20241025	3.79	148400	-18.87	20240103	116000	3.79	20241025	163100	-26.18	20231109	116000	3.79	20241025	0.22	N	005300	500	46 억		1088804	N	N	13	N	00	N
8	20241031	100214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118000	800	2	0.68	268450200	2291	25.39	117300	118200	116200	152300	82100	117200	117175.99	11.73	0	303	119066	118132	117366	116432	115666	117750	116050	46	35100	500	86720	100	1	9278884	10949	7.15	0.81	12	0.02	16499.00	145622.00	163100	20231109	-27.65	116000	20241025	1.72	148400	-20.49	20240103	116000	1.72	20241025	163100	-27.65	20231109	116000	1.72	20241025	0.22	N	005300	500	46 억		1088804	N	N	13	N	00	N
9	20241031	090215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116700	-500	5	-0.43	8777000	75	0.83	117300	117300	116700	152300	82100	117200	117026.67	11.73	0	-37	119066	118132	117366	116432	115666	117750	116050	46	35100	500	86720	100	1	9278884	10828	7.07	0.80	12	0.00	16499.00	145622.00	163100	20231109	-28.45	116000	20241025	0.60	148400	-21.36	20240103	116000	0.60	20241025	163100	-28.45	20231109	116000	0.60	20241025	0.22	N	005300	500	46 억		1088804	N	N	13	N	00	N
10	20241030	160213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	-1100	5	-0.93	1055796300	9011	194.92	118300	118300	116600	153700	82900	118300	117167.39	11.74	0	-2217	119233	118766	117933	117466	116633	118950	117650	46	35400	500	87540	100	1	9278884	10875	7.10	0.80	12	0.10	16499.00	145622.00	163100	20231109	-28.14	116000	20241025	1.03	148400	-21.02	20240103	116000	1.03	20241025	163100	-28.14	20231109	116000	1.03	20241025	0.22	N	005300	500	46 억		1089375	N	N	12	N	00	N
11	20241030	150216	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116900	-1400	5	-1.18	986378000	8418	182.09	118300	118300	116600	153700	82900	118300	117174.86	11.74	0	-2246	119233	118766	117933	117466	116633	118950	117650	46	35400	500	87540	100	1	9278884	10847	7.09	0.80	12	0.09	16499.00	145622.00	163100	20231109	-28.33	116000	20241025	0.78	148400	-21.23	20240103	116000	0.78	20241025	163100	-28.33	20231109	116000	0.78	20241025	0.22	N	005300	500	46 억		1089375	N	N	8	N	00	N
12	20241030	140215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116900	-1400	5	-1.18	895215800	7638	165.22	118300	118300	116600	153700	82900	118300	117205.53	11.74	0	-2196	119233	118766	117933	117466	116633	118950	117650	46	35400	500	87540	100	1	9278884	10847	7.09	0.80	12	0.08	16499.00	145622.00	163100	20231109	-28.33	116000	20241025	0.78	148400	-21.23	20240103	116000	0.78	20241025	163100	-28.33	20231109	116000	0.78	20241025	0.22	N	005300	500	46 억		1089375	N	N	8	N	00	N
13	20241030	130216	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	116800	-1500	5	-1.27	752077300	6412	138.70	118300	118300	116600	153700	82900	118300	117292.16	11.74	0	-1628	119233	118766	117933	117466	116633	118950	117650	46	35400	500	87540	100	1	9278884	10838	7.08	0.80	12	0.07	16499.00	145622.00	163100	20231109	-28.39	116000	20241025	0.69	148400	-21.29	20240103	116000	0.69	20241025	163100	-28.39	20231109	116000	0.69	20241025	0.22	N	005300	500	46 억		1089375	N	N	8	N	00	N
14	20241030	120215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	-1100	5	-0.93	569544400	4850	104.91	118300	118300	116800	153700	82900	118300	117431.84	11.74	0	-1478	119233	118766	117933	117466	116633	118950	117650	46	35400	500	87540	100	1	9278884	10875	7.10	0.80	12	0.05	16499.00	145622.00	163100	20231109	-28.14	116000	20241025	1.03	148400	-21.02	20240103	116000	1.03	20241025	163100	-28.14	20231109	116000	1.03	20241025	0.22	N	005300	500	46 억		1089375	N	N	8	N	00	N
15	20241030	110214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117300	-1000	5	-0.85	266777600	2266	49.02	118300	118300	117200	153700	82900	118300	117730.63	11.74	0	-630	119233	118766	117933	117466	116633	118950	117650	46	35400	500	87540	100	1	9278884	10884	7.11	0.81	12	0.02	16499.00	145622.00	163100	20231109	-28.08	116000	20241025	1.12	148400	-20.96	20240103	116000	1.12	20241025	163100	-28.08	20231109	116000	1.12	20241025	0.22	N	005300	500	46 억		1089375	N	N	8	N	00	N
16	20241030	100214	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117700	-600	5	-0.51	148135400	1256	27.17	118300	118300	117700	153700	82900	118300	117942.20	11.74	0	-142	119233	118766	117933	117466	116633	118950	117650	46	35400	500	87540	100	1	9278884	10921	7.13	0.81	12	0.01	16499.00	145622.00	163100	20231109	-27.84	116000	20241025	1.47	148400	-20.69	20240103	116000	1.47	20241025	163100	-27.84	20231109	116000	1.47	20241025	0.22	N	005300	500	46 억		1089375	N	N	8	N	00	N
17	20241030	090215	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	-200	5	-0.17	8983500	76	1.64	118300	118300	117800	153700	82900	118300	118203.95	11.74	0	-9	119233	118766	117933	117466	116633	118950	117650	46	35400	500	87540	100	1	9278884	10958	7.16	0.81	12	0.00	16499.00	145622.00	163100	20231109	-27.59	116000	20241025	1.81	148400	-20.42	20240103	116000	1.81	20241025	163100	-27.59	20231109	116000	1.81	20241025	0.22	N	005300	500	46 억		1089375	N	N	8	N	00	N
18	20241029	160209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	0	3	0.00	543596800	4618	65.19	118300	118400	117100	153700	82900	118300	117712.35	11.74	0	-1084	119500	118900	118000	117400	116500	119200	117700	46	35400	500	87540	100	1	9278884	10977	7.17	0.81	12	0.05	16499.00	145622.00	163100	20231109	-27.47	116000	20241025	1.98	148400	-20.28	20240103	116000	1.98	20241025	163100	-27.47	20231109	116000	1.98	20241025	0.22	N	005300	500	46 억		1089645	N	N	8	N	00	N
19	20241029	150213	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117900	-400	5	-0.34	479238500	4073	57.50	118300	118400	117100	153700	82900	118300	117662.29	11.74	0	-837	119500	118900	118000	117400	116500	119200	117700	46	35400	500	87540	100	1	9278884	10940	7.15	0.81	12	0.04	16499.00	145622.00	163100	20231109	-27.71	116000	20241025	1.64	148400	-20.55	20240103	116000	1.64	20241025	163100	-27.71	20231109	116000	1.64	20241025	0.22	N	005300	500	46 억		1089645	N	N	56	N	00	N
20	20241029	140210	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117700	-600	5	-0.51	410331700	3488	49.24	118300	118400	117100	153700	82900	118300	117640.97	11.74	0	-923	119500	118900	118000	117400	116500	119200	117700	46	35400	500	87540	100	1	9278884	10921	7.13	0.81	12	0.04	16499.00	145622.00	163100	20231109	-27.84	116000	20241025	1.47	148400	-20.69	20240103	116000	1.47	20241025	163100	-27.84	20231109	116000	1.47	20241025	0.22	N	005300	500	46 억		1089645	N	N	56	N	00	N
21	20241029	130211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117200	-1100	5	-0.93	346330200	2943	41.54	118300	118400	117100	153700	82900	118300	117679.31	11.74	0	-981	119500	118900	118000	117400	116500	119200	117700	46	35400	500	87540	100	1	9278884	10875	7.10	0.80	12	0.03	16499.00	145622.00	163100	20231109	-28.14	116000	20241025	1.03	148400	-21.02	20240103	116000	1.03	20241025	163100	-28.14	20231109	116000	1.03	20241025	0.22	N	005300	500	46 억		1089645	N	N	56	N	00	N
22	20241029	120211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117500	-800	5	-0.68	284523000	2416	34.11	118300	118400	117500	153700	82900	118300	117766.14	11.74	0	-854	119500	118900	118000	117400	116500	119200	117700	46	35400	500	87540	100	1	9278884	10903	7.12	0.81	12	0.03	16499.00	145622.00	163100	20231109	-27.96	116000	20241025	1.29	148400	-20.82	20240103	116000	1.29	20241025	163100	-27.96	20231109	116000	1.29	20241025	0.22	N	005300	500	46 억		1089645	N	N	56	N	00	N
23	20241029	110208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117600	-700	5	-0.59	208120100	1766	24.93	118300	118400	117500	153700	82900	118300	117848.30	11.74	0	-600	119500	118900	118000	117400	116500	119200	117700	46	35400	500	87540	100	1	9278884	10912	7.13	0.81	12	0.02	16499.00	145622.00	163100	20231109	-27.90	116000	20241025	1.38	148400	-20.75	20240103	116000	1.38	20241025	163100	-27.90	20231109	116000	1.38	20241025	0.22	N	005300	500	46 억		1089645	N	N	56	N	00	N
24	20241029	100211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117900	-400	5	-0.34	112563500	954	13.47	118300	118400	117700	153700	82900	118300	117991.09	11.74	0	-388	119500	118900	118000	117400	116500	119200	117700	46	35400	500	87540	100	1	9278884	10940	7.15	0.81	12	0.01	16499.00	145622.00	163100	20231109	-27.71	116000	20241025	1.64	148400	-20.55	20240103	116000	1.64	20241025	163100	-27.71	20231109	116000	1.64	20241025	0.22	N	005300	500	46 억		1089645	N	N	56	N	00	N
25	20241028	160209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	600	2	0.51	822628800	6976	42.02	118100	118600	117100	153000	82400	117700	117922.33	11.73	0	2071	120433	119066	117533	116166	114633	118300	115400	46	35300	500	87090	100	1	9278884	10977	7.17	0.81	12	0.08	16499.00	145622.00	163100	20231109	-27.47	116000	20241025	1.98	148400	-20.28	20240103	116000	1.98	20241025	163100	-27.47	20231109	116000	1.98	20241025	0.22	N	005300	500	46 억		1087977	N	N	56	N	00	N
26	20241028	150210	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	500	2	0.42	707022200	5998	36.13	118100	118600	117100	153000	82400	117700	117876.33	11.73	0	1586	120433	119066	117533	116166	114633	118300	115400	46	35300	500	87090	100	1	9278884	10968	7.16	0.81	12	0.06	16499.00	145622.00	163100	20231109	-27.53	116000	20241025	1.90	148400	-20.35	20240103	116000	1.90	20241025	163100	-27.53	20231109	116000	1.90	20241025	0.22	N	005300	500	46 억		1087977	N	N	8	N	00	N
27	20241028	140211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118500	800	2	0.68	605054900	5136	30.94	118100	118600	117100	153000	82400	117700	117806.64	11.73	0	1281	120433	119066	117533	116166	114633	118300	115400	46	35300	500	87090	100	1	9278884	10995	7.18	0.81	12	0.06	16499.00	145622.00	163100	20231109	-27.35	116000	20241025	2.16	148400	-20.15	20240103	116000	2.16	20241025	163100	-27.35	20231109	116000	2.16	20241025	0.22	N	005300	500	46 억		1087977	N	N	8	N	00	N
28	20241028	130210	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118100	400	2	0.34	471484300	4007	24.14	118100	118500	117100	153000	82400	117700	117665.16	11.73	0	415	120433	119066	117533	116166	114633	118300	115400	46	35300	500	87090	100	1	9278884	10958	7.16	0.81	12	0.04	16499.00	145622.00	163100	20231109	-27.59	116000	20241025	1.81	148400	-20.42	20240103	116000	1.81	20241025	163100	-27.59	20231109	116000	1.81	20241025	0.22	N	005300	500	46 억		1087977	N	N	8	N	00	N
29	20241028	120211	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117700	0	3	0.00	368360300	3133	18.87	118100	118100	117100	153000	82400	117700	117574.31	11.73	0	85	120433	119066	117533	116166	114633	118300	115400	46	35300	500	87090	100	1	9278884	10921	7.13	0.81	12	0.03	16499.00	145622.00	163100	20231109	-27.84	116000	20241025	1.47	148400	-20.69	20240103	116000	1.47	20241025	163100	-27.84	20231109	116000	1.47	20241025	0.22	N	005300	500	46 억		1087977	N	N	8	N	00	N
30	20241028	110200	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117500	-200	5	-0.17	271240900	2307	13.90	118100	118100	117100	153000	82400	117700	117573.00	11.73	0	-197	120433	119066	117533	116166	114633	118300	115400	46	35300	500	87090	100	1	9278884	10903	7.12	0.81	12	0.02	16499.00	145622.00	163100	20231109	-27.96	116000	20241025	1.29	148400	-20.82	20240103	116000	1.29	20241025	163100	-27.96	20231109	116000	1.29	20241025	0.22	N	005300	500	46 억		1087977	N	N	8	N	00	N
31	20241028	100209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117700	0	3	0.00	137088700	1165	7.02	118100	118100	117100	153000	82400	117700	117672.70	11.73	0	-98	120433	119066	117533	116166	114633	118300	115400	46	35300	500	87090	100	1	9278884	10921	7.13	0.81	12	0.01	16499.00	145622.00	163100	20231109	-27.84	116000	20241025	1.47	148400	-20.69	20240103	116000	1.47	20241025	163100	-27.84	20231109	116000	1.47	20241025	0.22	N	005300	500	46 억		1087977	N	N	8	N	00	N
32	20241028	090209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	117600	-100	5	-0.08	9186700	78	0.47	118100	118100	117500	153000	82400	117700	117778.21	11.73	0	-13	120433	119066	117533	116166	114633	118300	115400	46	35300	500	87090	100	1	9278884	10912	7.13	0.81	12	0.00	16499.00	145622.00	163100	20231109	-27.90	116000	20241025	1.38	148400	-20.75	20240103	116000	1.38	20241025	163100	-27.90	20231109	116000	1.38	20241025	0.22	N	005300	500	46 억		1087977	N	N	8	N	00	N
33	20241025	160208	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117700	-1200	5	-1.01	1943719300	16590	132.34	118900	118900	116000	154500	83300	118900	117161.61	11.75	0	-2942	119966	119432	118666	118132	117366	119700	118400	46	35600	500	87980	100	1	9278884	10921	7.13	0.81	12	0.18	16499.00	145622.00	163100	20231109	-27.84	116000	20241025	1.47	148400	-20.69	20240103	116000	1.47	20241025	163100	-27.84	20231109	116000	1.47	20241025	0.24	N	005300	500	46 억		1090200	N	N	8	N	00	N
34	20241025	150210	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	116700	-2200	5	-1.85	1846622000	15762	125.73	118900	118900	116000	154500	83300	118900	117156.47	11.75	0	-3305	119966	119432	118666	118132	117366	119700	118400	46	35600	500	87980	100	1	9278884	10828	7.07	0.80	12	0.17	16499.00	145622.00	163100	20231109	-28.45	116000	20241025	0.60	148400	-21.36	20240103	116000	0.60	20241025	163100	-28.45	20231109	116000	0.60	20241025	0.24	N	005300	500	46 억		1090200	N	N	2	N	00	N
35	20241025	140210	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	116900	-2000	5	-1.68	1638587300	13979	111.51	118900	118900	116000	154500	83300	118900	117217.66	11.75	0	-3357	119966	119432	118666	118132	117366	119700	118400	46	35600	500	87980	100	1	9278884	10847	7.09	0.80	12	0.15	16499.00	145622.00	163100	20231109	-28.33	116000	20241025	0.78	148400	-21.23	20240103	116000	0.78	20241025	163100	-28.33	20231109	116000	0.78	20241025	0.24	N	005300	500	46 억		1090200	N	N	2	N	00	N
36	20241025	130210	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117400	-1500	5	-1.26	904139900	7688	61.33	118900	118900	117200	154500	83300	118900	117603.88	11.75	0	-1607	119966	119432	118666	118132	117366	119700	118400	46	35600	500	87980	100	1	9278884	10893	7.12	0.81	12	0.08	16499.00	145622.00	163100	20231109	-28.02	117200	20241025	0.17	148400	-20.89	20240103	117200	0.17	20241025	163100	-28.02	20231109	117200	0.17	20241025	0.24	N	005300	500	46 억		1090200	N	N	2	N	00	N
37	20241025	120210	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117400	-1500	5	-1.26	820053100	6972	55.62	118900	118900	117200	154500	83300	118900	117620.74	11.75	0	-1662	119966	119432	118666	118132	117366	119700	118400	46	35600	500	87980	100	1	9278884	10893	7.12	0.81	12	0.08	16499.00	145622.00	163100	20231109	-28.02	117200	20241025	0.17	148400	-20.89	20240103	117200	0.17	20241025	163100	-28.02	20231109	117200	0.17	20241025	0.24	N	005300	500	46 억		1090200	N	N	2	N	00	N
38	20241025	110209	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117300	-1600	5	-1.35	749361400	6370	50.81	118900	118900	117200	154500	83300	118900	117638.95	11.75	0	-1627	119966	119432	118666	118132	117366	119700	118400	46	35600	500	87980	100	1	9278884	10884	7.11	0.81	12	0.07	16499.00	145622.00	163100	20231109	-28.08	117200	20241025	0.09	148400	-20.96	20240103	117200	0.09	20241025	163100	-28.08	20231109	117200	0.09	20241025	0.24	N	005300	500	46 억		1090200	N	N	2	N	00	N
39	20241025	100211	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117500	-1400	5	-1.18	397690900	3377	26.94	118900	118900	117200	154500	83300	118900	117764.22	11.75	0	-1456	119966	119432	118666	118132	117366	119700	118400	46	35600	500	87980	100	1	9278884	10903	7.12	0.81	12	0.04	16499.00	145622.00	163100	20231109	-27.96	117200	20241025	0.26	148400	-20.82	20240103	117200	0.26	20241025	163100	-27.96	20231109	117200	0.26	20241025	0.24	N	005300	500	46 억		1090200	N	N	2	N	00	N
40	20241025	090209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118300	-600	5	-0.50	9131300	77	0.61	118900	118900	118300	154500	83300	118900	118584.21	11.75	0	-55	119966	119432	118666	118132	117366	119700	118400	46	35600	500	87980	100	1	9278884	10977	7.17	0.81	12	0.00	16499.00	145622.00	163100	20231109	-27.47	117300	20241023	0.85	148400	-20.28	20240103	117300	0.85	20241023	163100	-27.47	20231109	117300	0.85	20241023	0.24	N	005300	500	46 억		1090200	N	N	2	N	00	N
41	20241024	160208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118900	300	2	0.25	1484281000	12534	107.72	118600	119200	117900	154100	83100	118600	118420.26	11.71	0	2275	120000	119300	118300	117600	116600	118800	117100	46	35500	500	87760	100	1	9278884	11033	7.21	0.82	12	0.14	16499.00	145622.00	163100	20231109	-27.10	117300	20241023	1.36	148400	-19.88	20240103	117300	1.36	20241023	163100	-27.10	20231109	117300	1.36	20241023	0.22	N	005300	500	46 억		1086852	N	N	2	N	00	N
42	20241024	150209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118700	100	2	0.08	1036160400	8743	75.14	118600	119200	118000	154100	83100	118600	118513.14	11.71	0	1068	120000	119300	118300	117600	116600	118800	117100	46	35500	500	87760	100	1	9278884	11014	7.19	0.82	12	0.09	16499.00	145622.00	163100	20231109	-27.22	117300	20241023	1.19	148400	-20.01	20240103	117300	1.19	20241023	163100	-27.22	20231109	117300	1.19	20241023	0.22	N	005300	500	46 억		1086852	N	N	0	N	00	N
43	20241024	140208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118900	300	2	0.25	823472600	6950	59.73	118600	119200	118000	154100	83100	118600	118485.27	11.71	0	373	120000	119300	118300	117600	116600	118800	117100	46	35500	500	87760	100	1	9278884	11033	7.21	0.82	12	0.07	16499.00	145622.00	163100	20231109	-27.10	117300	20241023	1.36	148400	-19.88	20240103	117300	1.36	20241023	163100	-27.10	20231109	117300	1.36	20241023	0.22	N	005300	500	46 억		1086852	N	N	0	N	00	N
44	20241024	130209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118900	300	2	0.25	696863100	5886	50.58	118600	119000	118000	154100	83100	118600	118393.32	11.71	0	468	120000	119300	118300	117600	116600	118800	117100	46	35500	500	87760	100	1	9278884	11033	7.21	0.82	12	0.06	16499.00	145622.00	163100	20231109	-27.10	117300	20241023	1.36	148400	-19.88	20240103	117300	1.36	20241023	163100	-27.10	20231109	117300	1.36	20241023	0.22	N	005300	500	46 억		1086852	N	N	0	N	00	N
45	20241024	120208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118800	200	2	0.17	603571300	5101	43.84	118600	118900	118000	154100	83100	118600	118324.11	11.71	0	200	120000	119300	118300	117600	116600	118800	117100	46	35500	500	87760	100	1	9278884	11023	7.20	0.82	12	0.05	16499.00	145622.00	163100	20231109	-27.16	117300	20241023	1.28	148400	-19.95	20240103	117300	1.28	20241023	163100	-27.16	20231109	117300	1.28	20241023	0.22	N	005300	500	46 억		1086852	N	N	0	N	00	N
46	20241024	110209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	-400	5	-0.34	465289400	3933	33.80	118600	118900	118000	154100	83100	118600	118303.94	11.71	0	-342	120000	119300	118300	117600	116600	118800	117100	46	35500	500	87760	100	1	9278884	10968	7.16	0.81	12	0.04	16499.00	145622.00	163100	20231109	-27.53	117300	20241023	0.77	148400	-20.35	20240103	117300	0.77	20241023	163100	-27.53	20231109	117300	0.77	20241023	0.22	N	005300	500	46 억		1086852	N	N	0	N	00	N
47	20241024	100209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118800	200	2	0.17	374842500	3169	27.23	118600	118900	118000	154100	83100	118600	118284.16	11.71	0	-322	120000	119300	118300	117600	116600	118800	117100	46	35500	500	87760	100	1	9278884	11023	7.20	0.82	12	0.03	16499.00	145622.00	163100	20231109	-27.16	117300	20241023	1.28	148400	-19.95	20240103	117300	1.28	20241023	163100	-27.16	20231109	117300	1.28	20241023	0.22	N	005300	500	46 억		1086852	N	N	0	N	00	N
48	20241024	090157	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118000	-600	5	-0.51	6867000	58	0.50	118600	118600	118000	154100	83100	118600	118396.55	11.71	0	26	120000	119300	118300	117600	116600	118800	117100	46	35500	500	87760	100	1	9278884	10949	7.15	0.81	12	0.00	16499.00	145622.00	163100	20231109	-27.65	117300	20241023	0.60	148400	-20.49	20240103	117300	0.60	20241023	163100	-27.65	20231109	117300	0.60	20241023	0.22	N	005300	500	46 억		1086852	N	N	0	N	00	N
49	20241023	160210	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	118600	600	2	0.51	1370461800	11621	46.76	119000	119000	117300	153400	82600	118000	117928.67	11.70	0	-1048	121666	119832	118766	116932	115866	119300	116400	46	35400	500	87320	100	1	9278884	11005	7.19	0.81	12	0.13	16499.00	145622.00	163100	20231109	-27.28	117300	20241023	1.11	148400	-20.08	20240103	117300	1.11	20241023	163100	-27.28	20231109	117300	1.11	20241023	0.24	N	005300	500	46 억		1085929	N	N	32	N	00	N
50	20241023	150209	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117900	-100	5	-0.08	1186632300	10065	40.50	119000	119000	117300	153400	82600	118000	117896.90	11.70	0	-996	121666	119832	118766	116932	115866	119300	116400	46	35400	500	87320	100	1	9278884	10940	7.15	0.81	12	0.11	16499.00	145622.00	163100	20231109	-27.71	117300	20241023	0.51	148400	-20.55	20240103	117300	0.51	20241023	163100	-27.71	20231109	117300	0.51	20241023	0.24	N	005300	500	46 억		1085929	N	N	32	N	00	N
51	20241023	140212	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	118000	0	3	0.00	717365300	6085	24.49	119000	119000	117300	153400	82600	118000	117890.76	11.70	0	-1098	121666	119832	118766	116932	115866	119300	116400	46	35400	500	87320	100	1	9278884	10949	7.15	0.81	12	0.07	16499.00	145622.00	163100	20231109	-27.65	117300	20241023	0.60	148400	-20.49	20240103	117300	0.60	20241023	163100	-27.65	20231109	117300	0.60	20241023	0.24	N	005300	500	46 억		1085929	N	N	32	N	00	N
52	20241023	130210	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	118000	0	3	0.00	606758300	5148	20.72	119000	119000	117300	153400	82600	118000	117862.92	11.70	0	-815	121666	119832	118766	116932	115866	119300	116400	46	35400	500	87320	100	1	9278884	10949	7.15	0.81	12	0.06	16499.00	145622.00	163100	20231109	-27.65	117300	20241023	0.60	148400	-20.49	20240103	117300	0.60	20241023	163100	-27.65	20231109	117300	0.60	20241023	0.24	N	005300	500	46 억		1085929	N	N	32	N	00	N
53	20241023	120208	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117800	-200	5	-0.17	514305000	4364	17.56	119000	119000	117300	153400	82600	118000	117851.74	11.70	0	-558	121666	119832	118766	116932	115866	119300	116400	46	35400	500	87320	100	1	9278884	10931	7.14	0.81	12	0.05	16499.00	145622.00	163100	20231109	-27.77	117300	20241023	0.43	148400	-20.62	20240103	117300	0.43	20241023	163100	-27.77	20231109	117300	0.43	20241023	0.24	N	005300	500	46 억		1085929	N	N	32	N	00	N
54	20241023	110209	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117700	-300	5	-0.25	423390300	3592	14.45	119000	119000	117300	153400	82600	118000	117870.35	11.70	0	-357	121666	119832	118766	116932	115866	119300	116400	46	35400	500	87320	100	1	9278884	10921	7.13	0.81	12	0.04	16499.00	145622.00	163100	20231109	-27.84	117300	20241023	0.34	148400	-20.69	20240103	117300	0.34	20241023	163100	-27.84	20231109	117300	0.34	20241023	0.24	N	005300	500	46 억		1085929	N	N	32	N	00	N
55	20241023	100208	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117800	-200	5	-0.17	213826900	1812	7.29	119000	119000	117700	153400	82600	118000	118006.02	11.70	0	-335	121666	119832	118766	116932	115866	119300	116400	46	35400	500	87320	100	1	9278884	10931	7.14	0.81	12	0.02	16499.00	145622.00	163100	20231109	-27.77	117700	20241023	0.08	148400	-20.62	20240103	117700	0.08	20241023	163100	-27.77	20231109	117700	0.08	20241023	0.24	N	005300	500	46 억		1085929	N	N	32	N	00	N
56	20241023	090208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	118200	200	2	0.17	9626300	81	0.33	119000	119000	118200	153400	82600	118000	118843.21	11.70	0	-45	121666	119832	118766	116932	115866	119300	116400	46	35400	500	87320	100	1	9278884	10968	7.16	0.81	12	0.00	16499.00	145622.00	163100	20231109	-27.53	117700	20241022	0.42	148400	-20.35	20240103	117700	0.42	20241022	163100	-27.53	20231109	117700	0.42	20241022	0.24	N	005300	500	46 억		1085929	N	N	32	N	00	N
57	20241022	160206	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	118000	-2700	5	-2.24	2944742500	24835	317.95	120300	120600	117700	156900	84500	120700	118572.58	11.74	0	-3828	122766	121732	120866	119832	118966	121300	119400	46	36200	500	89310	100	1	9278884	10949	7.15	0.81	12	0.27	16499.00	145622.00	163100	20231109	-27.65	117700	20241022	0.25	148400	-20.49	20240103	117700	0.25	20241022	163100	-27.65	20231109	117700	0.25	20241022	0.24	N	005300	500	46 억		1089690	N	N	32	N	00	N
58	20241022	150209	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	118900	-1800	5	-1.49	2714004900	22884	292.97	120300	120600	117700	156900	84500	120700	118598.36	11.74	0	-3607	122766	121732	120866	119832	118966	121300	119400	46	36200	500	89310	100	1	9278884	11033	7.21	0.82	12	0.25	16499.00	145622.00	163100	20231109	-27.10	117700	20241022	1.02	148400	-19.88	20240103	117700	1.02	20241022	163100	-27.10	20231109	117700	1.02	20241022	0.24	N	005300	500	46 억		1089690	N	N	12	N	00	N
59	20241022	140210	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	118000	-2700	5	-2.24	2472918700	20849	266.92	120300	120600	117700	156900	84500	120700	118610.90	11.74	0	-3152	122766	121732	120866	119832	118966	121300	119400	46	36200	500	89310	100	1	9278884	10949	7.15	0.81	12	0.22	16499.00	145622.00	163100	20231109	-27.65	117700	20241022	0.25	148400	-20.49	20240103	117700	0.25	20241022	163100	-27.65	20231109	117700	0.25	20241022	0.24	N	005300	500	46 억		1089690	N	N	12	N	00	N
60	20241022	130209	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	118000	-2700	5	-2.24	2375211000	20021	256.32	120300	120600	117700	156900	84500	120700	118635.98	11.74	0	-3125	122766	121732	120866	119832	118966	121300	119400	46	36200	500	89310	100	1	9278884	10949	7.15	0.81	12	0.22	16499.00	145622.00	163100	20231109	-27.65	117700	20241022	0.25	148400	-20.49	20240103	117700	0.25	20241022	163100	-27.65	20231109	117700	0.25	20241022	0.24	N	005300	500	46 억		1089690	N	N	12	N	00	N
61	20241022	120209	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117900	-2800	5	-2.32	2245793200	18925	242.29	120300	120600	117700	156900	84500	120700	118668.07	11.74	0	-3019	122766	121732	120866	119832	118966	121300	119400	46	36200	500	89310	100	1	9278884	10940	7.15	0.81	12	0.20	16499.00	145622.00	163100	20231109	-27.71	117700	20241022	0.17	148400	-20.55	20240103	117700	0.17	20241022	163100	-27.71	20231109	117700	0.17	20241022	0.24	N	005300	500	46 억		1089690	N	N	12	N	00	N
62	20241022	110208	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	118200	-2500	5	-2.07	1822319600	15335	196.33	120300	120600	117700	156900	84500	120700	118834.01	11.74	0	-2664	122766	121732	120866	119832	118966	121300	119400	46	36200	500	89310	100	1	9278884	10968	7.16	0.81	12	0.17	16499.00	145622.00	163100	20231109	-27.53	117700	20241022	0.42	148400	-20.35	20240103	117700	0.42	20241022	163100	-27.53	20231109	117700	0.42	20241022	0.24	N	005300	500	46 억		1089690	N	N	12	N	00	N
63	20241022	100208	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	117900	-2800	5	-2.32	1451184900	12194	156.11	120300	120600	117700	156900	84500	120700	119008.11	11.74	0	-2526	122766	121732	120866	119832	118966	121300	119400	46	36200	500	89310	100	1	9278884	10940	7.15	0.81	12	0.13	16499.00	145622.00	163100	20231109	-27.71	117700	20241022	0.17	148400	-20.55	20240103	117700	0.17	20241022	163100	-27.71	20231109	117700	0.17	20241022	0.24	N	005300	500	46 억		1089690	N	N	12	N	00	N
64	20241022	090208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120600	-100	5	-0.08	74225700	617	7.90	120300	120600	120300	156900	84500	120700	120300.97	11.74	0	40	122766	121732	120866	119832	118966	121300	119400	46	36200	500	89310	100	1	9278884	11190	7.31	0.83	12	0.01	16499.00	145622.00	163100	20231109	-26.06	120000	20241021	0.50	148400	-18.73	20240103	120000	0.50	20241021	163100	-26.06	20231109	120000	0.50	20241021	0.24	N	005300	500	46 억		1089690	N	N	12	N	00	N
65	20241021	160207	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	120700	-300	5	-0.25	933603400	7710	42.71	121300	121900	120000	157300	84700	121000	121091.92	11.75	0	-2182	123533	122266	121333	120066	119133	121800	119600	46	36300	500	89540	100	1	9278884	11200	7.32	0.83	12	0.08	16499.00	145622.00	163100	20231109	-26.00	120000	20241021	0.58	148400	-18.67	20240103	120000	0.58	20241021	163100	-26.00	20231109	120000	0.58	20241021	0.23	N	005300	500	46 억		1090473	N	N	12	N	00	N
66	20241021	150208	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	120700	-300	5	-0.25	840098300	6936	38.42	121300	121900	120000	157300	84700	121000	121121.44	11.75	0	-1916	123533	122266	121333	120066	119133	121800	119600	46	36300	500	89540	100	1	9278884	11200	7.32	0.83	12	0.07	16499.00	145622.00	163100	20231109	-26.00	120000	20241021	0.58	148400	-18.67	20240103	120000	0.58	20241021	163100	-26.00	20231109	120000	0.58	20241021	0.23	N	005300	500	46 억		1090473	N	N	13	N	00	N
67	20241021	140208	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	120900	-100	5	-0.08	706872400	5833	32.31	121300	121900	120000	157300	84700	121000	121185.05	11.75	0	-1513	123533	122266	121333	120066	119133	121800	119600	46	36300	500	89540	100	1	9278884	11218	7.33	0.83	12	0.06	16499.00	145622.00	163100	20231109	-25.87	120000	20241021	0.75	148400	-18.53	20240103	120000	0.75	20241021	163100	-25.87	20231109	120000	0.75	20241021	0.23	N	005300	500	46 억		1090473	N	N	13	N	00	N
68	20241021	130207	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121700	700	2	0.58	480347300	3966	21.97	121300	121900	120000	157300	84700	121000	121116.31	11.75	0	-501	123533	122266	121333	120066	119133	121800	119600	46	36300	500	89540	100	1	9278884	11292	7.38	0.84	12	0.04	16499.00	145622.00	163100	20231109	-25.38	120000	20241021	1.42	148400	-17.99	20240103	120000	1.42	20241021	163100	-25.38	20231109	120000	1.42	20241021	0.23	N	005300	500	46 억		1090473	N	N	13	N	00	N
69	20241021	120207	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121600	600	2	0.50	404282800	3341	18.51	121300	121700	120000	157300	84700	121000	121006.52	11.75	0	-394	123533	122266	121333	120066	119133	121800	119600	46	36300	500	89540	100	1	9278884	11283	7.37	0.84	12	0.04	16499.00	145622.00	163100	20231109	-25.44	120000	20241021	1.33	148400	-18.06	20240103	120000	1.33	20241021	163100	-25.44	20231109	120000	1.33	20241021	0.23	N	005300	500	46 억		1090473	N	N	13	N	00	N
70	20241021	110207	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121400	400	2	0.33	303325100	2510	13.90	121300	121500	120000	157300	84700	121000	120846.65	11.75	0	-409	123533	122266	121333	120066	119133	121800	119600	46	36300	500	89540	100	1	9278884	11265	7.36	0.83	12	0.03	16499.00	145622.00	163100	20231109	-25.57	120000	20241021	1.17	148400	-18.19	20240103	120000	1.17	20241021	163100	-25.57	20231109	120000	1.17	20241021	0.23	N	005300	500	46 억		1090473	N	N	13	N	00	N
71	20241021	100207	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121000	0	3	0.00	165232900	1370	7.59	121300	121300	120000	157300	84700	121000	120607.96	11.75	0	-150	123533	122266	121333	120066	119133	121800	119600	46	36300	500	89540	100	1	9278884	11227	7.33	0.83	12	0.01	16499.00	145622.00	163100	20231109	-25.81	120000	20241021	0.83	148400	-18.46	20240103	120000	0.83	20241021	163100	-25.81	20231109	120000	0.83	20241021	0.23	N	005300	500	46 억		1090473	N	N	13	N	00	N
72	20241021	090207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	120900	-100	5	-0.08	13928100	115	0.64	121300	121300	120900	157300	84700	121000	121113.91	11.75	0	-55	123533	122266	121333	120066	119133	121800	119600	46	36300	500	89540	100	1	9278884	11218	7.33	0.83	12	0.00	16499.00	145622.00	163100	20231109	-25.87	120400	20241018	0.42	148400	-18.53	20240103	120400	0.42	20241018	163100	-25.87	20231109	120400	0.42	20241018	0.23	N	005300	500	46 억		1090473	N	N	13	N	00	N
73	20241018	160206	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121000	-1100	5	-0.90	2182304800	18038	54.59	122300	122600	120400	158700	85500	122100	120983.72	11.81	0	-5407	127566	124832	123066	120332	118566	123950	119450	46	36600	500	90350	100	1	9278884	11227	7.33	0.83	12	0.19	16499.00	145622.00	163100	20231109	-25.81	120400	20241018	0.50	148400	-18.46	20240103	120400	0.50	20241018	163100	-25.81	20231109	120400	0.50	20241018	0.23	N	005300	500	46 억		1095794	N	N	13	N	00	N
74	20241018	150211	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	120500	-1600	5	-1.31	1950504400	16117	48.78	122300	122600	120400	158700	85500	122100	121021.55	11.81	0	-5087	127566	124832	123066	120332	118566	123950	119450	46	36600	500	90350	100	1	9278884	11181	7.30	0.83	12	0.17	16499.00	145622.00	163100	20231109	-26.12	120400	20241018	0.08	148400	-18.80	20240103	120400	0.08	20241018	163100	-26.12	20231109	120400	0.08	20241018	0.23	N	005300	500	46 억		1095794	N	N	13	N	00	N
75	20241018	140212	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	120600	-1500	5	-1.23	1564896100	12919	39.10	122300	122600	120400	158700	85500	122100	121131.36	11.81	0	-3420	127566	124832	123066	120332	118566	123950	119450	46	36600	500	90350	100	1	9278884	11190	7.31	0.83	12	0.14	16499.00	145622.00	163100	20231109	-26.06	120400	20241018	0.17	148400	-18.73	20240103	120400	0.17	20241018	163100	-26.06	20231109	120400	0.17	20241018	0.23	N	005300	500	46 억		1095794	N	N	13	N	00	N
76	20241018	130207	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	120700	-1400	5	-1.15	1296927100	10697	32.38	122300	122600	120400	158700	85500	122100	121242.13	11.81	0	-3051	127566	124832	123066	120332	118566	123950	119450	46	36600	500	90350	100	1	9278884	11200	7.32	0.83	12	0.12	16499.00	145622.00	163100	20231109	-26.00	120400	20241018	0.25	148400	-18.67	20240103	120400	0.25	20241018	163100	-26.00	20231109	120400	0.25	20241018	0.23	N	005300	500	46 억		1095794	N	N	13	N	00	N
77	20241018	120212	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	120600	-1500	5	-1.23	1195339000	9855	29.83	122300	122600	120400	158700	85500	122100	121292.64	11.81	0	-2998	127566	124832	123066	120332	118566	123950	119450	46	36600	500	90350	100	1	9278884	11190	7.31	0.83	12	0.11	16499.00	145622.00	163100	20231109	-26.06	120400	20241018	0.17	148400	-18.73	20240103	120400	0.17	20241018	163100	-26.06	20231109	120400	0.17	20241018	0.23	N	005300	500	46 억		1095794	N	N	13	N	00	N
78	20241018	110211	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121400	-700	5	-0.57	608290400	5001	15.14	122300	122600	121200	158700	85500	122100	121633.75	11.81	0	-1072	127566	124832	123066	120332	118566	123950	119450	46	36600	500	90350	100	1	9278884	11265	7.36	0.83	12	0.05	16499.00	145622.00	163100	20231109	-25.57	121200	20241018	0.17	148400	-18.19	20240103	121200	0.17	20241018	163100	-25.57	20231109	121200	0.17	20241018	0.23	N	005300	500	46 억		1095794	N	N	13	N	00	N
79	20241018	100207	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121800	-300	5	-0.25	290278400	2384	7.22	122300	122600	121300	158700	85500	122100	121761.07	11.81	0	-699	127566	124832	123066	120332	118566	123950	119450	46	36600	500	90350	100	1	9278884	11302	7.38	0.84	12	0.03	16499.00	145622.00	163100	20231109	-25.32	121300	20241018	0.41	148400	-17.92	20240103	121300	0.41	20241018	163100	-25.32	20231109	121300	0.41	20241018	0.23	N	005300	500	46 억		1095794	N	N	13	N	00	N
80	20241018	090207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122500	400	2	0.33	19339100	158	0.48	122300	122600	122200	158700	85500	122100	122399.37	11.81	0	-4	127566	124832	123066	120332	118566	123950	119450	46	36600	500	90350	100	1	9278884	11367	7.42	0.84	12	0.00	16499.00	145622.00	163100	20231109	-24.89	121300	20241017	0.99	148400	-17.45	20240103	121300	0.99	20241017	163100	-24.89	20231109	121300	0.99	20241017	0.23	N	005300	500	46 억		1095794	N	N	13	N	00	N
81	20241017	160206	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	122100	-2500	5	-2.01	4061709300	32988	206.86	125600	125800	121300	161900	87300	124600	123131.16	11.86	0	-5307	126733	125666	125133	124066	123533	125400	123800	46	37300	500	92200	100	1	9278884	11330	7.40	0.84	12	0.36	16499.00	145622.00	163100	20231109	-25.14	121300	20241017	0.66	148400	-17.72	20240103	121300	0.66	20241017	163100	-25.14	20231109	121300	0.66	20241017	0.22	N	005300	500	46 억		1100638	N	N	13	N	00	N
82	20241017	150207	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121800	-2800	5	-2.25	3788715300	30750	192.83	125600	125800	121300	161900	87300	124600	123210.25	11.86	0	-5070	126733	125666	125133	124066	123533	125400	123800	46	37300	500	92200	100	1	9278884	11302	7.38	0.84	12	0.33	16499.00	145622.00	163100	20231109	-25.32	121300	20241017	0.41	148400	-17.92	20240103	121300	0.41	20241017	163100	-25.32	20231109	121300	0.41	20241017	0.22	N	005300	500	46 억		1100638	N	N	184	N	00	N
83	20241017	140206	55	60.00	KOSPI200	신저가	음식료품	N	N	N	Y	60	N	121700	-2900	5	-2.33	3323038300	26927	168.85	125600	125800	121300	161900	87300	124600	123409.15	11.86	0	-5265	126733	125666	125133	124066	123533	125400	123800	46	37300	500	92200	100	1	9278884	11292	7.38	0.84	12	0.29	16499.00	145622.00	163100	20231109	-25.38	121300	20241017	0.33	148400	-17.99	20240103	121300	0.33	20241017	163100	-25.38	20231109	121300	0.33	20241017	0.22	N	005300	500	46 억		1100638	N	N	184	N	00	N
84	20241017	130207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	122700	-1900	5	-1.52	2327543800	18766	117.68	125600	125800	122700	161900	87300	124600	124029.83	11.86	0	-3370	126733	125666	125133	124066	123533	125400	123800	46	37300	500	92200	100	1	9278884	11385	7.44	0.84	12	0.20	16499.00	145622.00	163100	20231109	-24.77	122200	20240307	0.41	148400	-17.32	20240103	122200	0.41	20240307	163100	-24.77	20231109	122200	0.41	20240307	0.22	N	005300	500	46 억		1100638	N	N	184	N	00	N
85	20241017	120207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123200	-1400	5	-1.12	1820034300	14637	91.79	125600	125800	123100	161900	87300	124600	124344.76	11.86	0	-3680	126733	125666	125133	124066	123533	125400	123800	46	37300	500	92200	100	1	9278884	11432	7.47	0.85	12	0.16	16499.00	145622.00	163100	20231109	-24.46	122200	20240307	0.82	148400	-16.98	20240103	122200	0.82	20240307	163100	-24.46	20231109	122200	0.82	20240307	0.22	N	005300	500	46 억		1100638	N	N	184	N	00	N
86	20241017	110207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	123500	-1100	5	-0.88	1471362600	11809	74.05	125600	125800	123400	161900	87300	124600	124596.71	11.86	0	-3830	126733	125666	125133	124066	123533	125400	123800	46	37300	500	92200	100	1	9278884	11459	7.49	0.85	12	0.13	16499.00	145622.00	163100	20231109	-24.28	122200	20240307	1.06	148400	-16.78	20240103	122200	1.06	20240307	163100	-24.28	20231109	122200	1.06	20240307	0.22	N	005300	500	46 억		1100638	N	N	184	N	00	N
87	20241017	100207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124100	-500	5	-0.40	963526000	7704	48.31	125600	125800	124100	161900	87300	124600	125068.28	11.86	0	-3924	126733	125666	125133	124066	123533	125400	123800	46	37300	500	92200	100	1	9278884	11515	7.52	0.85	12	0.08	16499.00	145622.00	163100	20231109	-23.91	122200	20240307	1.55	148400	-16.37	20240103	122200	1.55	20240307	163100	-23.91	20231109	122200	1.55	20240307	0.22	N	005300	500	46 억		1100638	N	N	184	N	00	N
88	20241017	090207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125200	600	2	0.48	39036700	311	1.95	125600	125600	125200	161900	87300	124600	125519.94	11.86	0	-150	126733	125666	125133	124066	123533	125400	123800	46	37300	500	92200	100	1	9278884	11617	7.59	0.86	12	0.00	16499.00	145622.00	163100	20231109	-23.24	122200	20240307	2.45	148400	-15.63	20240103	122200	2.45	20240307	163100	-23.24	20231109	122200	2.45	20240307	0.22	N	005300	500	46 억		1100638	N	N	184	N	00	N
89	20241016	160206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	124600	-2000	5	-1.58	1993200800	15945	80.21	125500	126200	124600	164500	88700	126600	125004.80	11.91	0	-6389	128866	127732	126466	125332	124066	127100	124700	46	37900	500	93680	100	1	9278884	11561	7.55	0.86	12	0.17	16499.00	145622.00	163100	20231109	-23.61	122200	20240307	1.96	148400	-16.04	20240103	122200	1.96	20240307	163100	-23.61	20231109	122200	1.96	20240307	0.23	N	005300	500	46 억		1105552	N	N	184	N	00	N
90	20241016	150207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125500	-1100	5	-0.87	654485800	5213	26.22	125500	126200	125200	164500	88700	126600	125548.78	11.91	0	-2286	128866	127732	126466	125332	124066	127100	124700	46	37900	500	93680	100	1	9278884	11645	7.61	0.86	12	0.06	16499.00	145622.00	163100	20231109	-23.05	122200	20240307	2.70	148400	-15.43	20240103	122200	2.70	20240307	163100	-23.05	20231109	122200	2.70	20240307	0.23	N	005300	500	46 억		1105552	N	N	7	N	00	N
91	20241016	140207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125800	-800	5	-0.63	508391200	4050	20.37	125500	126200	125200	164500	88700	126600	125528.69	11.91	0	-1614	128866	127732	126466	125332	124066	127100	124700	46	37900	500	93680	100	1	9278884	11673	7.62	0.86	12	0.04	16499.00	145622.00	163100	20231109	-22.87	122200	20240307	2.95	148400	-15.23	20240103	122200	2.95	20240307	163100	-22.87	20231109	122200	2.95	20240307	0.23	N	005300	500	46 억		1105552	N	N	7	N	00	N
92	20241016	130206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125700	-900	5	-0.71	465641900	3710	18.66	125500	126200	125200	164500	88700	126600	125509.95	11.91	0	-1593	128866	127732	126466	125332	124066	127100	124700	46	37900	500	93680	100	1	9278884	11664	7.62	0.86	12	0.04	16499.00	145622.00	163100	20231109	-22.93	122200	20240307	2.86	148400	-15.30	20240103	122200	2.86	20240307	163100	-22.93	20231109	122200	2.86	20240307	0.23	N	005300	500	46 억		1105552	N	N	7	N	00	N
93	20241016	120207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125600	-1000	5	-0.79	437000300	3482	17.52	125500	126200	125200	164500	88700	126600	125502.67	11.91	0	-1614	128866	127732	126466	125332	124066	127100	124700	46	37900	500	93680	100	1	9278884	11654	7.61	0.86	12	0.04	16499.00	145622.00	163100	20231109	-22.99	122200	20240307	2.78	148400	-15.36	20240103	122200	2.78	20240307	163100	-22.99	20231109	122200	2.78	20240307	0.23	N	005300	500	46 억		1105552	N	N	7	N	00	N
94	20241016	110207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125500	-1100	5	-0.87	296961400	2366	11.90	125500	126200	125200	164500	88700	126600	125512.00	11.91	0	-1194	128866	127732	126466	125332	124066	127100	124700	46	37900	500	93680	100	1	9278884	11645	7.61	0.86	12	0.03	16499.00	145622.00	163100	20231109	-23.05	122200	20240307	2.70	148400	-15.43	20240103	122200	2.70	20240307	163100	-23.05	20231109	122200	2.70	20240307	0.23	N	005300	500	46 억		1105552	N	N	7	N	00	N
95	20241016	100206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125600	-1000	5	-0.79	144911900	1154	5.81	125500	126200	125200	164500	88700	126600	125573.57	11.91	0	-420	128866	127732	126466	125332	124066	127100	124700	46	37900	500	93680	100	1	9278884	11654	7.61	0.86	12	0.01	16499.00	145622.00	163100	20231109	-22.99	122200	20240307	2.78	148400	-15.36	20240103	122200	2.78	20240307	163100	-22.99	20231109	122200	2.78	20240307	0.23	N	005300	500	46 억		1105552	N	N	7	N	00	N
96	20241016	090207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125300	-1300	5	-1.03	19192200	153	0.77	125500	125700	125200	164500	88700	126600	125439.22	11.91	0	-123	128866	127732	126466	125332	124066	127100	124700	46	37900	500	93680	100	1	9278884	11626	7.59	0.86	12	0.00	16499.00	145622.00	163100	20231109	-23.18	122200	20240307	2.54	148400	-15.57	20240103	122200	2.54	20240307	163100	-23.18	20231109	122200	2.54	20240307	0.23	N	005300	500	46 억		1105552	N	N	7	N	00	N
97	20241015	160205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126600	-600	5	-0.47	2499666600	19849	191.24	127200	127600	125200	165300	89100	127200	125933.36	11.92	0	-7236	128600	127900	126500	125800	124400	128250	126150	46	38100	500	94120	100	1	9278884	11747	7.67	0.87	12	0.21	16499.00	145622.00	163100	20231109	-22.38	122200	20240307	3.60	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	122200	3.60	20240307	0.22	N	005300	500	46 억		1105816	N	N	7	N	00	N
98	20241015	150206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125700	-1500	5	-1.18	2358520500	18731	180.47	127200	127600	125200	165300	89100	127200	125915.35	11.92	0	-7426	128600	127900	126500	125800	124400	128250	126150	46	38100	500	94120	100	1	9278884	11664	7.62	0.86	12	0.20	16499.00	145622.00	163100	20231109	-22.93	122200	20240307	2.86	148400	-15.30	20240103	122200	2.86	20240307	163100	-22.93	20231109	122200	2.86	20240307	0.22	N	005300	500	46 억		1105816	N	N	12	N	00	N
99	20241015	140207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125500	-1700	5	-1.34	1896728900	15049	144.99	127200	127600	125300	165300	89100	127200	126036.87	11.92	0	-7465	128600	127900	126500	125800	124400	128250	126150	46	38100	500	94120	100	1	9278884	11645	7.61	0.86	12	0.16	16499.00	145622.00	163100	20231109	-23.05	122200	20240307	2.70	148400	-15.43	20240103	122200	2.70	20240307	163100	-23.05	20231109	122200	2.70	20240307	0.22	N	005300	500	46 억		1105816	N	N	12	N	00	N
100	20241015	130207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125600	-1600	5	-1.26	1524213000	12080	116.39	127200	127600	125400	165300	89100	127200	126176.57	11.92	0	-6307	128600	127900	126500	125800	124400	128250	126150	46	38100	500	94120	100	1	9278884	11654	7.61	0.86	12	0.13	16499.00	145622.00	163100	20231109	-22.99	122200	20240307	2.78	148400	-15.36	20240103	122200	2.78	20240307	163100	-22.99	20231109	122200	2.78	20240307	0.22	N	005300	500	46 억		1105816	N	N	12	N	00	N
101	20241015	120206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125900	-1300	5	-1.02	1252564900	9917	95.55	127200	127600	125700	165300	89100	127200	126304.82	11.92	0	-4831	128600	127900	126500	125800	124400	128250	126150	46	38100	500	94120	100	1	9278884	11682	7.63	0.86	12	0.11	16499.00	145622.00	163100	20231109	-22.81	122200	20240307	3.03	148400	-15.16	20240103	122200	3.03	20240307	163100	-22.81	20231109	122200	3.03	20240307	0.22	N	005300	500	46 억		1105816	N	N	12	N	00	N
102	20241015	110207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126100	-1100	5	-0.86	901117400	7128	68.68	127200	127600	126000	165300	89100	127200	126419.39	11.92	0	-3019	128600	127900	126500	125800	124400	128250	126150	46	38100	500	94120	100	1	9278884	11701	7.64	0.87	12	0.08	16499.00	145622.00	163100	20231109	-22.69	122200	20240307	3.19	148400	-15.03	20240103	122200	3.19	20240307	163100	-22.69	20231109	122200	3.19	20240307	0.22	N	005300	500	46 억		1105816	N	N	12	N	00	N
103	20241015	100207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126400	-800	5	-0.63	568418300	4494	43.30	127200	127600	126100	165300	89100	127200	126483.82	11.92	0	-1840	128600	127900	126500	125800	124400	128250	126150	46	38100	500	94120	100	1	9278884	11729	7.66	0.87	12	0.05	16499.00	145622.00	163100	20231109	-22.50	122200	20240307	3.44	148400	-14.82	20240103	122200	3.44	20240307	163100	-22.50	20231109	122200	3.44	20240307	0.22	N	005300	500	46 억		1105816	N	N	12	N	00	N
104	20241015	090206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127500	300	2	0.24	22033600	173	1.67	127200	127500	127000	165300	89100	127200	127361.85	11.92	0	-106	128600	127900	126500	125800	124400	128250	126150	46	38100	500	94120	100	1	9278884	11831	7.73	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.83	122200	20240307	4.34	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	122200	4.34	20240307	0.22	N	005300	500	46 억		1105816	N	N	12	N	00	N
105	20241014	160203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127200	1000	2	0.79	1281719700	10149	112.47	126200	127200	125100	164000	88400	126200	126290.16	11.90	0	984	128133	127166	126333	125366	124533	126750	124950	46	37800	500	93380	100	1	9278884	11803	7.71	0.87	12	0.11	16499.00	145622.00	163100	20231109	-22.01	122100	20231004	4.18	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	122200	4.09	20240307	0.21	N	005300	500	46 억		1104630	N	N	12	N	00	N
106	20241014	150203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126900	700	2	0.55	1177667800	9330	103.39	126200	127100	125100	164000	88400	126200	126223.77	11.90	0	894	128133	127166	126333	125366	124533	126750	124950	46	37800	500	93380	100	1	9278884	11775	7.69	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.19	122100	20231004	3.93	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	122200	3.85	20240307	0.21	N	005300	500	46 억		1104630	N	N	143	N	00	N
107	20241014	140204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126200	0	3	0.00	762225200	6047	67.01	126200	127100	125100	164000	88400	126200	126050.14	11.90	0	-336	128133	127166	126333	125366	124533	126750	124950	46	37800	500	93380	100	1	9278884	11710	7.65	0.87	12	0.07	16499.00	145622.00	163100	20231109	-22.62	122100	20231004	3.36	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	122200	3.27	20240307	0.21	N	005300	500	46 억		1104630	N	N	143	N	00	N
108	20241014	130204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126500	300	2	0.24	693350500	5502	60.97	126200	127100	125100	164000	88400	126200	126017.90	11.90	0	-535	128133	127166	126333	125366	124533	126750	124950	46	37800	500	93380	100	1	9278884	11738	7.67	0.87	12	0.06	16499.00	145622.00	163100	20231109	-22.44	122100	20231004	3.60	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	122200	3.52	20240307	0.21	N	005300	500	46 억		1104630	N	N	143	N	00	N
109	20241014	120203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126000	-200	5	-0.16	605791600	4808	53.28	126200	127100	125100	164000	88400	126200	125996.59	11.90	0	-976	128133	127166	126333	125366	124533	126750	124950	46	37800	500	93380	100	1	9278884	11691	7.64	0.87	12	0.05	16499.00	145622.00	163100	20231109	-22.75	122100	20231004	3.19	148400	-15.09	20240103	122200	3.11	20240307	163100	-22.75	20231109	122200	3.11	20240307	0.21	N	005300	500	46 억		1104630	N	N	143	N	00	N
110	20241014	110204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125900	-300	5	-0.24	567760500	4506	49.93	126200	127100	125100	164000	88400	126200	126001.00	11.90	0	-1103	128133	127166	126333	125366	124533	126750	124950	46	37800	500	93380	100	1	9278884	11682	7.63	0.86	12	0.05	16499.00	145622.00	163100	20231109	-22.81	122100	20231004	3.11	148400	-15.16	20240103	122200	3.03	20240307	163100	-22.81	20231109	122200	3.03	20240307	0.21	N	005300	500	46 억		1104630	N	N	143	N	00	N
111	20241014	100203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125700	-500	5	-0.40	307879300	2440	27.04	126200	127100	125600	164000	88400	126200	126180.04	11.90	0	-841	128133	127166	126333	125366	124533	126750	124950	46	37800	500	93380	100	1	9278884	11664	7.62	0.86	12	0.03	16499.00	145622.00	163100	20231109	-22.93	122100	20231004	2.95	148400	-15.30	20240103	122200	2.86	20240307	163100	-22.93	20231109	122200	2.86	20240307	0.21	N	005300	500	46 억		1104630	N	N	143	N	00	N
112	20241014	090205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126600	400	2	0.32	15964100	126	1.40	126200	127100	126200	164000	88400	126200	126699.21	11.90	0	-26	128133	127166	126333	125366	124533	126750	124950	46	37800	500	93380	100	1	9278884	11747	7.67	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.38	122100	20231004	3.69	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	122200	3.60	20240307	0.21	N	005300	500	46 억		1104630	N	N	143	N	00	N
113	20241011	160202	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126200	0	3	0.00	1136396700	9012	57.03	127200	127300	125500	164000	88400	126200	126098.17	11.94	0	-2259	128933	127566	126633	125266	124333	127100	124800	46	37800	500	93380	100	1	9278884	11710	7.65	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.62	122100	20231004	3.36	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	122200	3.27	20240307	0.21	N	005300	500	46 억		1107826	N	N	143	N	00	N
114	20241011	150203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	125700	-500	5	-0.40	1002149200	7947	50.29	127200	127300	125500	164000	88400	126200	126104.09	11.94	0	-2220	128933	127566	126633	125266	124333	127100	124800	46	37800	500	93380	100	1	9278884	11664	7.62	0.86	12	0.09	16499.00	145622.00	163100	20231109	-22.93	122100	20231004	2.95	148400	-15.30	20240103	122200	2.86	20240307	163100	-22.93	20231109	122200	2.86	20240307	0.21	N	005300	500	46 억		1107826	N	N	43	N	00	N
115	20241011	140203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126000	-200	5	-0.16	568580000	4501	28.48	127200	127300	125900	164000	88400	126200	126323.04	11.94	0	-476	128933	127566	126633	125266	124333	127100	124800	46	37800	500	93380	100	1	9278884	11691	7.64	0.87	12	0.05	16499.00	145622.00	163100	20231109	-22.75	122100	20231004	3.19	148400	-15.09	20240103	122200	3.11	20240307	163100	-22.75	20231109	122200	3.11	20240307	0.21	N	005300	500	46 억		1107826	N	N	43	N	00	N
116	20241011	130204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126200	0	3	0.00	401191200	3173	20.08	127200	127300	126000	164000	88400	126200	126439.08	11.94	0	101	128933	127566	126633	125266	124333	127100	124800	46	37800	500	93380	100	1	9278884	11710	7.65	0.87	12	0.03	16499.00	145622.00	163100	20231109	-22.62	122100	20231004	3.36	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	122200	3.27	20240307	0.21	N	005300	500	46 억		1107826	N	N	43	N	00	N
117	20241011	120203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126200	0	3	0.00	374543700	2962	18.74	127200	127300	126000	164000	88400	126200	126449.59	11.94	0	37	128933	127566	126633	125266	124333	127100	124800	46	37800	500	93380	100	1	9278884	11710	7.65	0.87	12	0.03	16499.00	145622.00	163100	20231109	-22.62	122100	20231004	3.36	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	122200	3.27	20240307	0.21	N	005300	500	46 억		1107826	N	N	43	N	00	N
118	20241011	110203	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126300	100	2	0.08	334018200	2641	16.71	127200	127300	126000	164000	88400	126200	126474.14	11.94	0	23	128933	127566	126633	125266	124333	127100	124800	46	37800	500	93380	100	1	9278884	11719	7.66	0.87	12	0.03	16499.00	145622.00	163100	20231109	-22.56	122100	20231004	3.44	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	122200	3.36	20240307	0.21	N	005300	500	46 억		1107826	N	N	43	N	00	N
119	20241011	100208	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126300	100	2	0.08	214238400	1692	10.71	127200	127300	126200	164000	88400	126200	126618.44	11.94	0	-34	128933	127566	126633	125266	124333	127100	124800	46	37800	500	93380	100	1	9278884	11719	7.66	0.87	12	0.02	16499.00	145622.00	163100	20231109	-22.56	122100	20231004	3.44	148400	-14.89	20240103	122200	3.36	20240307	163100	-22.56	20231109	122200	3.36	20240307	0.21	N	005300	500	46 억		1107826	N	N	43	N	00	N
120	20241011	090204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127100	900	2	0.71	10936000	86	0.54	127200	127200	126800	164000	88400	126200	127162.79	11.94	0	32	128933	127566	126633	125266	124333	127100	124800	46	37800	500	93380	100	1	9278884	11793	7.70	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.07	122100	20231004	4.10	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	122200	4.01	20240307	0.21	N	005300	500	46 억		1107826	N	N	43	N	00	N
121	20241010	160206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126200	-700	5	-0.55	1990265900	15726	140.65	128000	128000	125700	164900	88900	126900	126558.94	11.92	0	881	128900	127900	127400	126400	125900	127650	126150	46	38000	500	93900	100	1	9278884	11710	7.65	0.87	12	0.17	16499.00	145622.00	163100	20231109	-22.62	122100	20231004	3.36	148400	-14.96	20240103	122200	3.27	20240307	163100	-22.62	20231109	122200	3.27	20240307	0.21	N	005300	500	46 억		1106144	N	N	43	N	00	N
122	20241010	150209	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126500	-400	5	-0.32	1497534400	11824	105.75	128000	128000	125700	164900	88900	126900	126652.10	11.92	0	1295	128900	127900	127400	126400	125900	127650	126150	46	38000	500	93900	100	1	9278884	11738	7.67	0.87	12	0.13	16499.00	145622.00	163100	20231109	-22.44	122100	20231004	3.60	148400	-14.76	20240103	122200	3.52	20240307	163100	-22.44	20231109	122200	3.52	20240307	0.21	N	005300	500	46 억		1106144	N	N	0	N	00	N
123	20241010	140207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126700	-200	5	-0.16	1230335400	9714	86.88	128000	128000	125700	164900	88900	126900	126655.90	11.92	0	860	128900	127900	127400	126400	125900	127650	126150	46	38000	500	93900	100	1	9278884	11756	7.68	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.32	122100	20231004	3.77	148400	-14.62	20240103	122200	3.68	20240307	163100	-22.32	20231109	122200	3.68	20240307	0.21	N	005300	500	46 억		1106144	N	N	0	N	00	N
124	20241010	130207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126600	-300	5	-0.24	1046329700	8261	73.88	128000	128000	125700	164900	88900	126900	126658.96	11.92	0	275	128900	127900	127400	126400	125900	127650	126150	46	38000	500	93900	100	1	9278884	11747	7.67	0.87	12	0.09	16499.00	145622.00	163100	20231109	-22.38	122100	20231004	3.69	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	122200	3.60	20240307	0.21	N	005300	500	46 억		1106144	N	N	0	N	00	N
125	20241010	120207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126600	-300	5	-0.24	970158400	7660	68.51	128000	128000	125700	164900	88900	126900	126652.53	11.92	0	369	128900	127900	127400	126400	125900	127650	126150	46	38000	500	93900	100	1	9278884	11747	7.67	0.87	12	0.08	16499.00	145622.00	163100	20231109	-22.38	122100	20231004	3.69	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	122200	3.60	20240307	0.21	N	005300	500	46 억		1106144	N	N	0	N	00	N
126	20241010	110206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126400	-500	5	-0.39	819799700	6471	57.87	128000	128000	125700	164900	88900	126900	126688.26	11.92	0	312	128900	127900	127400	126400	125900	127650	126150	46	38000	500	93900	100	1	9278884	11729	7.66	0.87	12	0.07	16499.00	145622.00	163100	20231109	-22.50	122100	20231004	3.52	148400	-14.82	20240103	122200	3.44	20240307	163100	-22.50	20231109	122200	3.44	20240307	0.21	N	005300	500	46 억		1106144	N	N	0	N	00	N
127	20241010	100206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126600	-300	5	-0.24	671683200	5303	47.43	128000	128000	125700	164900	88900	126900	126660.98	11.92	0	297	128900	127900	127400	126400	125900	127650	126150	46	38000	500	93900	100	1	9278884	11747	7.67	0.87	12	0.06	16499.00	145622.00	163100	20231109	-22.38	122100	20231004	3.69	148400	-14.69	20240103	122200	3.60	20240307	163100	-22.38	20231109	122200	3.60	20240307	0.21	N	005300	500	46 억		1106144	N	N	0	N	00	N
128	20241010	090206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127200	300	2	0.24	9335000	73	0.65	128000	128000	127100	164900	88900	126900	127876.71	11.92	0	53	128900	127900	127400	126400	125900	127650	126150	46	38000	500	93900	100	1	9278884	11803	7.71	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.01	122100	20231004	4.18	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	122200	4.09	20240307	0.21	N	005300	500	46 억		1106144	N	N	0	N	00	N
129	20241008	160207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	126900	-1500	5	-1.17	1423351900	11175	122.26	128300	128400	126900	166900	89900	128400	127369.72	11.97	0	-5178	129666	129032	128366	127732	127066	128700	127400	46	38500	500	95010	100	1	9278884	11775	7.69	0.87	12	0.12	16499.00	145622.00	163100	20231109	-22.19	122100	20231004	3.93	148400	-14.49	20240103	122200	3.85	20240307	163100	-22.19	20231109	122200	3.85	20240307	0.22	N	005300	500	46 억		1110703	N	N	42	N	00	N
130	20241008	150207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127100	-1300	5	-1.01	1142231400	8961	98.04	128300	128400	126900	166900	89900	128400	127466.96	11.97	0	-3367	129666	129032	128366	127732	127066	128700	127400	46	38500	500	95010	100	1	9278884	11793	7.70	0.87	12	0.10	16499.00	145622.00	163100	20231109	-22.07	122100	20231004	4.10	148400	-14.35	20240103	122200	4.01	20240307	163100	-22.07	20231109	122200	4.01	20240307	0.22	N	005300	500	46 억		1110703	N	N	42	N	00	N
131	20241008	140207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127700	-700	5	-0.55	831364800	6518	71.31	128300	128400	126900	166900	89900	128400	127549.06	11.97	0	-2780	129666	129032	128366	127732	127066	128700	127400	46	38500	500	95010	100	1	9278884	11849	7.74	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.70	122100	20231004	4.59	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	122200	4.50	20240307	0.22	N	005300	500	46 억		1110703	N	N	42	N	00	N
132	20241008	130207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128000	-400	5	-0.31	696471500	5463	59.77	128300	128400	126900	166900	89900	128400	127488.83	11.97	0	-2223	129666	129032	128366	127732	127066	128700	127400	46	38500	500	95010	100	1	9278884	11877	7.76	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.52	122100	20231004	4.83	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	122200	4.75	20240307	0.22	N	005300	500	46 억		1110703	N	N	42	N	00	N
133	20241008	120206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127800	-600	5	-0.47	576561700	4526	49.52	128300	128300	126900	166900	89900	128400	127388.80	11.97	0	-2063	129666	129032	128366	127732	127066	128700	127400	46	38500	500	95010	100	1	9278884	11858	7.75	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.64	122100	20231004	4.67	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	122200	4.58	20240307	0.22	N	005300	500	46 억		1110703	N	N	42	N	00	N
134	20241008	110206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127200	-1200	5	-0.93	435486600	3419	37.41	128300	128300	126900	166900	89900	128400	127372.51	11.97	0	-1586	129666	129032	128366	127732	127066	128700	127400	46	38500	500	95010	100	1	9278884	11803	7.71	0.87	12	0.04	16499.00	145622.00	163100	20231109	-22.01	122100	20231004	4.18	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	122200	4.09	20240307	0.22	N	005300	500	46 억		1110703	N	N	42	N	00	N
135	20241008	100207	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127500	-900	5	-0.70	312781000	2456	26.87	128300	128300	126900	166900	89900	128400	127353.83	11.97	0	-1098	129666	129032	128366	127732	127066	128700	127400	46	38500	500	95010	100	1	9278884	11831	7.73	0.88	12	0.03	16499.00	145622.00	163100	20231109	-21.83	122100	20231004	4.42	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	122200	4.34	20240307	0.22	N	005300	500	46 억		1110703	N	N	42	N	00	N
136	20241008	090206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	127800	-600	5	-0.47	11787300	92	1.01	128300	128300	127600	166900	89900	128400	128122.83	11.97	0	-43	129666	129032	128366	127732	127066	128700	127400	46	38500	500	95010	100	1	9278884	11858	7.75	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.64	122100	20231004	4.67	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	122200	4.58	20240307	0.22	N	005300	500	46 억		1110703	N	N	42	N	00	N
137	20241007	160205	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128400	-100	5	-0.08	1168378400	9116	61.72	128600	129000	127700	167000	90000	128500	128167.88	11.98	0	-1568	130033	129266	128133	127366	126233	129650	127750	46	38500	500	95090	100	1	9278884	11914	7.78	0.88	12	0.10	16499.00	145622.00	163100	20231109	-21.28	122100	20231004	5.16	148400	-13.48	20240103	122200	5.07	20240307	163100	-21.28	20231109	122200	5.07	20240307	0.22	N	005300	500	46 억		1111742	N	N	42	N	00	N
138	20241007	150206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128000	-500	5	-0.39	991248800	7733	52.36	128600	129000	127700	167000	90000	128500	128184.25	11.98	0	-1147	130033	129266	128133	127366	126233	129650	127750	46	38500	500	95090	100	1	9278884	11877	7.76	0.88	12	0.08	16499.00	145622.00	163100	20231109	-21.52	122100	20231004	4.83	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	122200	4.75	20240307	0.22	N	005300	500	46 억		1111742	N	N	11	N	00	N
139	20241007	140221	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128200	-300	5	-0.23	700546600	5464	36.99	128600	129000	127700	167000	90000	128500	128211.31	11.98	0	-785	130033	129266	128133	127366	126233	129650	127750	46	38500	500	95090	100	1	9278884	11896	7.77	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.40	122100	20231004	5.00	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	122200	4.91	20240307	0.22	N	005300	500	46 억		1111742	N	N	11	N	00	N
140	20241007	130204	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128800	300	2	0.23	563136000	4394	29.75	128600	129000	127700	167000	90000	128500	128160.22	11.98	0	-781	130033	129266	128133	127366	126233	129650	127750	46	38500	500	95090	100	1	9278884	11951	7.81	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.03	122100	20231004	5.49	148400	-13.21	20240103	122200	5.40	20240307	163100	-21.03	20231109	122200	5.40	20240307	0.22	N	005300	500	46 억		1111742	N	N	11	N	00	N
141	20241007	120216	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128700	200	2	0.16	494938900	3864	26.16	128600	128800	127700	167000	90000	128500	128089.78	11.98	0	-718	130033	129266	128133	127366	126233	129650	127750	46	38500	500	95090	100	1	9278884	11942	7.80	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.09	122100	20231004	5.41	148400	-13.27	20240103	122200	5.32	20240307	163100	-21.09	20231109	122200	5.32	20240307	0.22	N	005300	500	46 억		1111742	N	N	11	N	00	N
142	20241007	110206	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128400	-100	5	-0.08	427231500	3337	22.59	128600	128600	127700	167000	90000	128500	128028.62	11.98	0	-749	130033	129266	128133	127366	126233	129650	127750	46	38500	500	95090	100	1	9278884	11914	7.78	0.88	12	0.04	16499.00	145622.00	163100	20231109	-21.28	122100	20231004	5.16	148400	-13.48	20240103	122200	5.07	20240307	163100	-21.28	20231109	122200	5.07	20240307	0.22	N	005300	500	46 억		1111742	N	N	11	N	00	N
143	20241007	100201	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128600	100	2	0.08	232841300	1818	12.31	128600	128600	127700	167000	90000	128500	128075.52	11.98	0	-688	130033	129266	128133	127366	126233	129650	127750	46	38500	500	95090	100	1	9278884	11933	7.79	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.15	122100	20231004	5.32	148400	-13.34	20240103	122200	5.24	20240307	163100	-21.15	20231109	122200	5.24	20240307	0.22	N	005300	500	46 억		1111742	N	N	11	N	00	N
144	20241007	090158	55	60.00	KOSPI200		음식료품	N	N	N	Y	60	N	128100	-400	5	-0.31	17713800	138	0.93	128600	128600	128100	167000	90000	128500	128360.87	11.98	0	-35	130033	129266	128133	127366	126233	129650	127750	46	38500	500	95090	100	1	9278884	11886	7.76	0.88	12	0.00	16499.00	145622.00	163100	20231109	-21.46	122100	20231004	4.91	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	122200	4.83	20240307	0.22	N	005300	500	46 억		1111742	N	N	11	N	00	N
145	20241004	160158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128500	100	2	0.08	1887617700	14770	108.22	128300	128900	127000	166900	89900	128400	127800.51	12.03	0	-5199	132866	130632	129266	127032	125666	129950	126350	46	38500	500	95010	100	1	9278884	11923	7.79	0.88	12	0.16	16499.00	145622.00	163100	20231109	-21.21	122100	20231004	5.24	148400	-13.41	20240103	122200	5.16	20240307	163100	-21.21	20231109	122100	5.24	20231004	0.22	N	005300	500	46 억		1116113	N	N	11	N	00	N
146	20241004	150158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-200	5	-0.16	1741701200	13635	99.90	128300	128900	127000	166900	89900	128400	127737.53	12.03	0	-4628	132866	130632	129266	127032	125666	129950	126350	46	38500	500	95010	100	1	9278884	11896	7.77	0.88	12	0.15	16499.00	145622.00	163100	20231109	-21.40	122100	20231004	5.00	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	122100	5.00	20231004	0.22	N	005300	500	46 억		1116113	N	N	0	N	00	N
147	20241004	140159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127500	-900	5	-0.70	1318860900	10333	75.71	128300	128900	127000	166900	89900	128400	127635.82	12.03	0	-4430	132866	130632	129266	127032	125666	129950	126350	46	38500	500	95010	100	1	9278884	11831	7.73	0.88	12	0.11	16499.00	145622.00	163100	20231109	-21.83	122100	20231004	4.42	148400	-14.08	20240103	122200	4.34	20240307	163100	-21.83	20231109	122100	4.42	20231004	0.22	N	005300	500	46 억		1116113	N	N	0	N	00	N
148	20241004	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127400	-1000	5	-0.78	828695200	6484	47.51	128300	128900	127100	166900	89900	128400	127806.17	12.03	0	-3408	132866	130632	129266	127032	125666	129950	126350	46	38500	500	95010	100	1	9278884	11821	7.72	0.87	12	0.07	16499.00	145622.00	163100	20231109	-21.89	122100	20231004	4.34	148400	-14.15	20240103	122200	4.26	20240307	163100	-21.89	20231109	122100	4.34	20231004	0.22	N	005300	500	46 억		1116113	N	N	0	N	00	N
149	20241004	120159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127800	-600	5	-0.47	537464700	4202	30.79	128300	128900	127100	166900	89900	128400	127906.88	12.03	0	-2255	132866	130632	129266	127032	125666	129950	126350	46	38500	500	95010	100	1	9278884	11858	7.75	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.64	122100	20231004	4.67	148400	-13.88	20240103	122200	4.58	20240307	163100	-21.64	20231109	122100	4.67	20231004	0.22	N	005300	500	46 억		1116113	N	N	0	N	00	N
150	20241004	110159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127900	-500	5	-0.39	358053000	2803	20.54	128300	128900	127100	166900	89900	128400	127739.21	12.03	0	-1633	132866	130632	129266	127032	125666	129950	126350	46	38500	500	95010	100	1	9278884	11868	7.75	0.88	12	0.03	16499.00	145622.00	163100	20231109	-21.58	122100	20231004	4.75	148400	-13.81	20240103	122200	4.66	20240307	163100	-21.58	20231109	122100	4.75	20231004	0.22	N	005300	500	46 억		1116113	N	N	0	N	00	N
151	20241004	100158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127700	-700	5	-0.55	221112500	1734	12.71	128300	128300	127100	166900	89900	128400	127515.86	12.03	0	-1234	132866	130632	129266	127032	125666	129950	126350	46	38500	500	95010	100	1	9278884	11849	7.74	0.88	12	0.02	16499.00	145622.00	163100	20231109	-21.70	122100	20231004	4.59	148400	-13.95	20240103	122200	4.50	20240307	163100	-21.70	20231109	122100	4.59	20231004	0.22	N	005300	500	46 억		1116113	N	N	0	N	00	N
152	20241004	090157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	127200	-1200	5	-0.93	46470600	364	2.67	128300	128300	127100	166900	89900	128400	127666.48	12.03	0	-321	132866	130632	129266	127032	125666	129950	126350	46	38500	500	95010	100	1	9278884	11803	7.71	0.87	12	0.00	16499.00	145622.00	163100	20231109	-22.01	122100	20231004	4.18	148400	-14.29	20240103	122200	4.09	20240307	163100	-22.01	20231109	122100	4.18	20231004	0.22	N	005300	500	46 억		1116113	N	N	0	N	00	N
153	20241002	160157	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128400	-1600	5	-1.23	1751856600	13648	120.14	130000	131500	127900	169000	91000	130000	128359.94	12.04	0	-2773	133866	131932	130966	129032	128066	131450	128550	46	39000	500	96200	100	1	9278884	11914	7.78	0.88	12	0.15	16499.00	145622.00	163100	20231109	-21.28	122100	20231004	5.16	148400	-13.48	20240103	122200	5.07	20240307	163100	-21.28	20231109	122100	5.16	20231004	0.22	N	005300	500	46 억		1117347	N	N	5	N	00	N
154	20241002	150159	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-1800	5	-1.38	1560069300	12154	106.99	130000	131500	127900	169000	91000	130000	128358.51	12.04	0	-2833	133866	131932	130966	129032	128066	131450	128550	46	39000	500	96200	100	1	9278884	11896	7.77	0.88	12	0.13	16499.00	145622.00	163100	20231109	-21.40	122100	20231004	5.00	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	122100	5.00	20231004	0.22	N	005300	500	46 억		1117347	N	N	5	N	00	N
155	20241002	140158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128000	-2000	5	-1.54	1357650400	10574	93.08	130000	131500	127900	169000	91000	130000	128395.16	12.04	0	-3066	133866	131932	130966	129032	128066	131450	128550	46	39000	500	96200	100	1	9278884	11877	7.76	0.88	12	0.11	16499.00	145622.00	163100	20231109	-21.52	122100	20231004	4.83	148400	-13.75	20240103	122200	4.75	20240307	163100	-21.52	20231109	122100	4.83	20231004	0.22	N	005300	500	46 억		1117347	N	N	5	N	00	N
156	20241002	130158	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128200	-1800	5	-1.38	1072076700	8344	73.45	130000	131500	128100	169000	91000	130000	128484.74	12.04	0	-2208	133866	131932	130966	129032	128066	131450	128550	46	39000	500	96200	100	1	9278884	11896	7.77	0.88	12	0.09	16499.00	145622.00	163100	20231109	-21.40	122100	20231004	5.00	148400	-13.61	20240103	122200	4.91	20240307	163100	-21.40	20231109	122100	5.00	20231004	0.22	N	005300	500	46 억		1117347	N	N	5	N	00	N
157	20241002	120156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	-1700	5	-1.31	861792700	6706	59.03	130000	131500	128100	169000	91000	130000	128510.69	12.04	0	-2653	133866	131932	130966	129032	128066	131450	128550	46	39000	500	96200	100	1	9278884	11905	7.78	0.88	12	0.07	16499.00	145622.00	163100	20231109	-21.34	122100	20231004	5.08	148400	-13.54	20240103	122200	4.99	20240307	163100	-21.34	20231109	122100	5.08	20231004	0.22	N	005300	500	46 억		1117347	N	N	5	N	00	N
158	20241002	110156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	-1700	5	-1.31	698462100	5435	47.84	130000	131500	128100	169000	91000	130000	128511.89	12.04	0	-2539	133866	131932	130966	129032	128066	131450	128550	46	39000	500	96200	100	1	9278884	11905	7.78	0.88	12	0.06	16499.00	145622.00	163100	20231109	-21.34	122100	20231004	5.08	148400	-13.54	20240103	122200	4.99	20240307	163100	-21.34	20231109	122100	5.08	20231004	0.22	N	005300	500	46 억		1117347	N	N	5	N	00	N
159	20241002	100156	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128300	-1700	5	-1.31	557328000	4335	38.16	130000	131500	128100	169000	91000	130000	128564.71	12.04	0	-2330	133866	131932	130966	129032	128066	131450	128550	46	39000	500	96200	100	1	9278884	11905	7.78	0.88	12	0.05	16499.00	145622.00	163100	20231109	-21.34	122100	20231004	5.08	148400	-13.54	20240103	122200	4.99	20240307	163100	-21.34	20231109	122100	5.08	20231004	0.22	N	005300	500	46 억		1117347	N	N	5	N	00	N
160	20241002	090155	55	40.00	KOSPI200		음식료품	N	N	N	Y	40	N	128100	-1900	5	-1.46	70220500	544	4.79	130000	131500	128100	169000	91000	130000	129081.80	12.04	0	-354	133866	131932	130966	129032	128066	131450	128550	46	39000	500	96200	100	1	9278884	11886	7.76	0.88	12	0.01	16499.00	145622.00	163100	20231109	-21.46	122100	20231004	4.91	148400	-13.68	20240103	122200	4.83	20240307	163100	-21.46	20231109	122100	4.91	20231004	0.22	N	005300	500	46 억		1117347	N	N	5	N	00	N