KissMeData/017810/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	160342	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10450	160	2	1.55	588663500	56819	222.76	10290	10470	10170	13370	7210	10290	10360.24	1.16	0	15042	10390	10340	10310	10260	10230	10325	10245	191	3080	500	7610	10	1	38120542	3984	20.90	1.21	12	0.15	500.00	8672.00	18410	20240614	-43.24	9800	20231103	6.63	18410	-43.24	20240614	9960	4.92	20240118	18410	-43.24	20240614	9800	6.63	20231103	0.56	N	017810	500	190 억		441235	N	N	853	N	00	N
3	20241031	150345	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10450	160	2	1.55	526691490	50888	199.51	10290	10470	10170	13370	7210	10290	10350.01	1.16	0	13551	10390	10340	10310	10260	10230	10325	10245	191	3080	500	7610	10	1	38120542	3984	20.90	1.21	12	0.13	500.00	8672.00	18410	20240614	-43.24	9800	20231103	6.63	18410	-43.24	20240614	9960	4.92	20240118	18410	-43.24	20240614	9800	6.63	20231103	0.56	N	017810	500	190 억		441235	N	N	61	N	00	N
4	20241031	140345	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10410	120	2	1.17	472209760	45662	179.02	10290	10470	10170	13370	7210	10290	10341.42	1.16	0	11488	10390	10340	10310	10260	10230	10325	10245	191	3080	500	7610	10	1	38120542	3968	20.82	1.20	12	0.12	500.00	8672.00	18410	20240614	-43.45	9800	20231103	6.22	18410	-43.45	20240614	9960	4.52	20240118	18410	-43.45	20240614	9800	6.22	20231103	0.56	N	017810	500	190 억		441235	N	N	61	N	00	N
5	20241031	130344	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10410	120	2	1.17	431938420	41791	163.84	10290	10470	10170	13370	7210	10290	10335.68	1.16	0	10654	10390	10340	10310	10260	10230	10325	10245	191	3080	500	7610	10	1	38120542	3968	20.82	1.20	12	0.11	500.00	8672.00	18410	20240614	-43.45	9800	20231103	6.22	18410	-43.45	20240614	9960	4.52	20240118	18410	-43.45	20240614	9800	6.22	20231103	0.56	N	017810	500	190 억		441235	N	N	61	N	00	N
6	20241031	120344	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10450	160	2	1.55	353524260	34259	134.31	10290	10470	10170	13370	7210	10290	10319.16	1.16	0	4587	10390	10340	10310	10260	10230	10325	10245	191	3080	500	7610	10	1	38120542	3984	20.90	1.21	12	0.09	500.00	8672.00	18410	20240614	-43.24	9800	20231103	6.63	18410	-43.24	20240614	9960	4.92	20240118	18410	-43.24	20240614	9800	6.63	20231103	0.56	N	017810	500	190 억		441235	N	N	61	N	00	N
7	20241031	110346	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10360	70	2	0.68	187588880	18308	71.78	10290	10390	10170	13370	7210	10290	10246.28	1.16	0	-790	10390	10340	10310	10260	10230	10325	10245	191	3080	500	7610	10	1	38120542	3949	20.72	1.19	12	0.05	500.00	8672.00	18410	20240614	-43.73	9800	20231103	5.71	18410	-43.73	20240614	9960	4.02	20240118	18410	-43.73	20240614	9800	5.71	20231103	0.56	N	017810	500	190 억		441235	N	N	61	N	00	N
8	20241031	100345	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10220	-70	5	-0.68	116958570	11452	44.90	10290	10290	10170	13370	7210	10290	10212.94	1.16	0	-5143	10390	10340	10310	10260	10230	10325	10245	191	3080	500	7610	10	1	38120542	3896	20.44	1.18	12	0.03	500.00	8672.00	18410	20240614	-44.49	9800	20231103	4.29	18410	-44.49	20240614	9960	2.61	20240118	18410	-44.49	20240614	9800	4.29	20231103	0.56	N	017810	500	190 억		441235	N	N	61	N	00	N
9	20241031	090344	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10180	-110	5	-1.07	31337290	3057	11.98	10290	10290	10180	13370	7210	10290	10250.99	1.16	0	-2718	10390	10340	10310	10260	10230	10325	10245	191	3080	500	7610	10	1	38120542	3881	20.36	1.17	12	0.01	500.00	8672.00	18410	20240614	-44.70	9800	20231103	3.88	18410	-44.70	20240614	9960	2.21	20240118	18410	-44.70	20240614	9800	3.88	20231103	0.56	N	017810	500	190 억		441235	N	N	61	N	00	N
10	20241030	160343	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10290	10	2	0.10	261912870	25404	66.00	10340	10360	10280	13360	7200	10280	10309.92	1.18	0	-7982	10500	10390	10300	10190	10100	10345	10145	191	3080	500	7600	10	1	38120542	3923	20.58	1.19	12	0.07	500.00	8672.00	18410	20240614	-44.11	9800	20231103	5.00	18410	-44.11	20240614	9960	3.31	20240118	18410	-44.11	20240614	9800	5.00	20231103	0.57	N	017810	500	190 억		449946	N	N	61	N	00	N
11	20241030	150350	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10290	10	2	0.10	236354360	22921	59.55	10340	10360	10280	13360	7200	10280	10311.69	1.18	0	-6989	10500	10390	10300	10190	10100	10345	10145	191	3080	500	7600	10	1	38120542	3923	20.58	1.19	12	0.06	500.00	8672.00	18410	20240614	-44.11	9800	20231103	5.00	18410	-44.11	20240614	9960	3.31	20240118	18410	-44.11	20240614	9800	5.00	20231103	0.57	N	017810	500	190 억		449946	N	N	20	N	00	N
12	20241030	140347	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10290	10	2	0.10	191884400	18604	48.33	10340	10360	10280	13360	7200	10280	10314.15	1.18	0	-6649	10500	10390	10300	10190	10100	10345	10145	191	3080	500	7600	10	1	38120542	3923	20.58	1.19	12	0.05	500.00	8672.00	18410	20240614	-44.11	9800	20231103	5.00	18410	-44.11	20240614	9960	3.31	20240118	18410	-44.11	20240614	9800	5.00	20231103	0.57	N	017810	500	190 억		449946	N	N	20	N	00	N
13	20241030	130346	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10310	30	2	0.29	174114410	16877	43.85	10340	10360	10280	13360	7200	10280	10316.67	1.18	0	-6067	10500	10390	10300	10190	10100	10345	10145	191	3080	500	7600	10	1	38120542	3930	20.62	1.19	12	0.04	500.00	8672.00	18410	20240614	-44.00	9800	20231103	5.20	18410	-44.00	20240614	9960	3.51	20240118	18410	-44.00	20240614	9800	5.20	20231103	0.57	N	017810	500	190 억		449946	N	N	20	N	00	N
14	20241030	120349	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10300	20	2	0.19	154690830	14989	38.94	10340	10360	10280	13360	7200	10280	10320.29	1.18	0	-5194	10500	10390	10300	10190	10100	10345	10145	191	3080	500	7600	10	1	38120542	3926	20.60	1.19	12	0.04	500.00	8672.00	18410	20240614	-44.05	9800	20231103	5.10	18410	-44.05	20240614	9960	3.41	20240118	18410	-44.05	20240614	9800	5.10	20231103	0.57	N	017810	500	190 억		449946	N	N	20	N	00	N
15	20241030	110345	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10300	20	2	0.19	136994300	13272	34.48	10340	10360	10280	13360	7200	10280	10322.05	1.18	0	-4227	10500	10390	10300	10190	10100	10345	10145	191	3080	500	7600	10	1	38120542	3926	20.60	1.19	12	0.03	500.00	8672.00	18410	20240614	-44.05	9800	20231103	5.10	18410	-44.05	20240614	9960	3.41	20240118	18410	-44.05	20240614	9800	5.10	20231103	0.57	N	017810	500	190 억		449946	N	N	20	N	00	N
16	20241030	100344	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10340	60	2	0.58	94635600	9163	23.80	10340	10360	10280	13360	7200	10280	10328.01	1.18	0	-3750	10500	10390	10300	10190	10100	10345	10145	191	3080	500	7600	10	1	38120542	3942	20.68	1.19	12	0.02	500.00	8672.00	18410	20240614	-43.83	9800	20231103	5.51	18410	-43.83	20240614	9960	3.82	20240118	18410	-43.83	20240614	9800	5.51	20231103	0.57	N	017810	500	190 억		449946	N	N	20	N	00	N
17	20241030	090345	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10290	10	2	0.10	15593610	1513	3.93	10340	10340	10290	13360	7200	10280	10306.42	1.18	0	-1332	10500	10390	10300	10190	10100	10345	10145	191	3080	500	7600	10	1	38120542	3923	20.58	1.19	12	0.00	500.00	8672.00	18410	20240614	-44.11	9800	20231103	5.00	18410	-44.11	20240614	9960	3.31	20240118	18410	-44.11	20240614	9800	5.00	20231103	0.57	N	017810	500	190 억		449946	N	N	20	N	00	N
18	20241029	160334	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10280	-60	5	-0.58	393294890	38388	129.81	10350	10410	10210	13440	7240	10340	10245.18	1.18	0	-776	10493	10416	10283	10206	10073	10455	10245	191	3100	500	7650	10	1	38120542	3919	20.56	1.19	12	0.10	500.00	8672.00	18410	20240614	-44.16	9800	20231103	4.90	18410	-44.16	20240614	9960	3.21	20240118	18410	-44.16	20240614	9800	4.90	20231103	0.60	N	017810	500	190 억		451148	N	N	20	N	00	N
19	20241029	150340	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10290	-50	5	-0.48	377259650	36828	124.53	10350	10410	10210	13440	7240	10340	10243.83	1.18	0	-1316	10493	10416	10283	10206	10073	10455	10245	191	3100	500	7650	10	1	38120542	3923	20.58	1.19	12	0.10	500.00	8672.00	18410	20240614	-44.11	9800	20231103	5.00	18410	-44.11	20240614	9960	3.31	20240118	18410	-44.11	20240614	9800	5.00	20231103	0.60	N	017810	500	190 억		451148	N	N	54	N	00	N
20	20241029	140335	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10240	-100	5	-0.97	339410240	33138	112.05	10350	10410	10210	13440	7240	10340	10242.33	1.18	0	-2342	10493	10416	10283	10206	10073	10455	10245	191	3100	500	7650	10	1	38120542	3904	20.48	1.18	12	0.09	500.00	8672.00	18410	20240614	-44.38	9800	20231103	4.49	18410	-44.38	20240614	9960	2.81	20240118	18410	-44.38	20240614	9800	4.49	20231103	0.60	N	017810	500	190 억		451148	N	N	54	N	00	N
21	20241029	130336	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10230	-110	5	-1.06	320575260	31298	105.83	10350	10410	10210	13440	7240	10340	10242.68	1.18	0	-2589	10493	10416	10283	10206	10073	10455	10245	191	3100	500	7650	10	1	38120542	3900	20.46	1.18	12	0.08	500.00	8672.00	18410	20240614	-44.43	9800	20231103	4.39	18410	-44.43	20240614	9960	2.71	20240118	18410	-44.43	20240614	9800	4.39	20231103	0.60	N	017810	500	190 억		451148	N	N	54	N	00	N
22	20241029	120338	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10220	-120	5	-1.16	218676130	21324	72.11	10350	10410	10210	13440	7240	10340	10254.93	1.18	0	-8058	10493	10416	10283	10206	10073	10455	10245	191	3100	500	7650	10	1	38120542	3896	20.44	1.18	12	0.06	500.00	8672.00	18410	20240614	-44.49	9800	20231103	4.29	18410	-44.49	20240614	9960	2.61	20240118	18410	-44.49	20240614	9800	4.29	20231103	0.60	N	017810	500	190 억		451148	N	N	54	N	00	N
23	20241029	110341	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10240	-100	5	-0.97	154552750	15049	50.89	10350	10410	10220	13440	7240	10340	10269.97	1.18	0	-7869	10493	10416	10283	10206	10073	10455	10245	191	3100	500	7650	10	1	38120542	3904	20.48	1.18	12	0.04	500.00	8672.00	18410	20240614	-44.38	9800	20231103	4.49	18410	-44.38	20240614	9960	2.81	20240118	18410	-44.38	20240614	9800	4.49	20231103	0.60	N	017810	500	190 억		451148	N	N	54	N	00	N
24	20241029	100338	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10290	-50	5	-0.48	100758350	9803	33.15	10350	10410	10230	13440	7240	10340	10278.32	1.18	0	-4060	10493	10416	10283	10206	10073	10455	10245	191	3100	500	7650	10	1	38120542	3923	20.58	1.19	12	0.03	500.00	8672.00	18410	20240614	-44.11	9800	20231103	5.00	18410	-44.11	20240614	9960	3.31	20240118	18410	-44.11	20240614	9800	5.00	20231103	0.60	N	017810	500	190 억		451148	N	N	54	N	00	N
25	20241028	160334	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10340	120	2	1.17	304054810	29547	29.59	10200	10360	10150	13280	7160	10220	10290.53	1.18	0	2303	10486	10352	10256	10122	10026	10305	10075	191	3060	500	7560	10	1	38120542	3942	20.68	1.19	12	0.08	500.00	8672.00	18410	20240614	-43.83	9800	20231103	5.51	18410	-43.83	20240614	9960	3.82	20240118	18410	-43.83	20240614	9800	5.51	20231103	0.60	N	017810	500	190 억		448738	N	N	54	N	00	N
26	20241028	150335	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10310	90	2	0.88	276089840	26841	26.88	10200	10360	10150	13280	7160	10220	10286.15	1.18	0	584	10486	10352	10256	10122	10026	10305	10075	191	3060	500	7560	10	1	38120542	3930	20.62	1.19	12	0.07	500.00	8672.00	18410	20240614	-44.00	9800	20231103	5.20	18410	-44.00	20240614	9960	3.51	20240118	18410	-44.00	20240614	9800	5.20	20231103	0.60	N	017810	500	190 억		448738	N	N	27	N	00	N
27	20241028	140337	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10340	120	2	1.17	235187660	22876	22.91	10200	10360	10150	13280	7160	10220	10281.00	1.18	0	-904	10486	10352	10256	10122	10026	10305	10075	191	3060	500	7560	10	1	38120542	3942	20.68	1.19	12	0.06	500.00	8672.00	18410	20240614	-43.83	9800	20231103	5.51	18410	-43.83	20240614	9960	3.82	20240118	18410	-43.83	20240614	9800	5.51	20231103	0.60	N	017810	500	190 억		448738	N	N	27	N	00	N
28	20241028	130334	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10320	100	2	0.98	178276120	17375	17.40	10200	10350	10150	13280	7160	10220	10260.52	1.18	0	1172	10486	10352	10256	10122	10026	10305	10075	191	3060	500	7560	10	1	38120542	3934	20.64	1.19	12	0.05	500.00	8672.00	18410	20240614	-43.94	9800	20231103	5.31	18410	-43.94	20240614	9960	3.61	20240118	18410	-43.94	20240614	9800	5.31	20231103	0.60	N	017810	500	190 억		448738	N	N	27	N	00	N
29	20241028	120335	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10290	70	2	0.68	158426060	15452	15.47	10200	10320	10150	13280	7160	10220	10252.81	1.18	0	817	10486	10352	10256	10122	10026	10305	10075	191	3060	500	7560	10	1	38120542	3923	20.58	1.19	12	0.04	500.00	8672.00	18410	20240614	-44.11	9800	20231103	5.00	18410	-44.11	20240614	9960	3.31	20240118	18410	-44.11	20240614	9800	5.00	20231103	0.60	N	017810	500	190 억		448738	N	N	27	N	00	N
30	20241028	110313	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10260	40	2	0.39	105076620	10266	10.28	10200	10270	10150	13280	7160	10220	10235.42	1.18	0	1058	10486	10352	10256	10122	10026	10305	10075	191	3060	500	7560	10	1	38120542	3911	20.52	1.18	12	0.03	500.00	8672.00	18410	20240614	-44.27	9800	20231103	4.69	18410	-44.27	20240614	9960	3.01	20240118	18410	-44.27	20240614	9800	4.69	20231103	0.60	N	017810	500	190 억		448738	N	N	27	N	00	N
31	20241028	100332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10220	0	3	0.00	58163540	5685	5.69	10200	10270	10150	13280	7160	10220	10231.07	1.18	0	-87	10486	10352	10256	10122	10026	10305	10075	191	3060	500	7560	10	1	38120542	3896	20.44	1.18	12	0.01	500.00	8672.00	18410	20240614	-44.49	9800	20231103	4.29	18410	-44.49	20240614	9960	2.61	20240118	18410	-44.49	20240614	9800	4.29	20231103	0.60	N	017810	500	190 억		448738	N	N	27	N	00	N
32	20241028	090333	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10200	-20	5	-0.20	7865940	772	0.77	10200	10220	10150	13280	7160	10220	10188.64	1.18	0	8	10486	10352	10256	10122	10026	10305	10075	191	3060	500	7560	10	1	38120542	3888	20.40	1.18	12	0.00	500.00	8672.00	18410	20240614	-44.60	9800	20231103	4.08	18410	-44.60	20240614	9960	2.41	20240118	18410	-44.60	20240614	9800	4.08	20231103	0.60	N	017810	500	190 억		448738	N	N	27	N	00	N
33	20241025	160331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10220	-130	5	-1.26	1020049470	99513	112.47	10350	10390	10160	13450	7250	10350	10250.42	1.22	0	-16228	10723	10536	10433	10246	10143	10485	10195	191	3100	500	7650	10	1	38120542	3896	20.44	1.18	12	0.26	500.00	8672.00	18410	20240614	-44.49	9800	20231103	4.29	18410	-44.49	20240614	9960	2.61	20240118	18410	-44.49	20240614	9800	4.29	20231103	0.60	N	017810	500	190 억		465875	N	N	27	N	00	N
34	20241025	150336	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10200	-150	5	-1.45	959798610	93613	105.80	10350	10390	10160	13450	7250	10350	10252.83	1.22	0	-18061	10723	10536	10433	10246	10143	10485	10195	191	3100	500	7650	10	1	38120542	3888	20.40	1.18	12	0.25	500.00	8672.00	18410	20240614	-44.60	9800	20231103	4.08	18410	-44.60	20240614	9960	2.41	20240118	18410	-44.60	20240614	9800	4.08	20231103	0.60	N	017810	500	190 억		465875	N	N	20	N	00	N
35	20241025	140334	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10210	-140	5	-1.35	858182980	83649	94.54	10350	10390	10160	13450	7250	10350	10259.33	1.22	0	-21154	10723	10536	10433	10246	10143	10485	10195	191	3100	500	7650	10	1	38120542	3892	20.42	1.18	12	0.22	500.00	8672.00	18410	20240614	-44.54	9800	20231103	4.18	18410	-44.54	20240614	9960	2.51	20240118	18410	-44.54	20240614	9800	4.18	20231103	0.60	N	017810	500	190 억		465875	N	N	20	N	00	N
36	20241025	130337	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10180	-170	5	-1.64	805405940	78481	88.70	10350	10390	10160	13450	7250	10350	10262.43	1.22	0	-21036	10723	10536	10433	10246	10143	10485	10195	191	3100	500	7650	10	1	38120542	3881	20.36	1.17	12	0.21	500.00	8672.00	18410	20240614	-44.70	9800	20231103	3.88	18410	-44.70	20240614	9960	2.21	20240118	18410	-44.70	20240614	9800	3.88	20231103	0.60	N	017810	500	190 억		465875	N	N	20	N	00	N
37	20241025	120336	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10240	-110	5	-1.06	588915250	57267	64.72	10350	10390	10220	13450	7250	10350	10283.68	1.22	0	-21742	10723	10536	10433	10246	10143	10485	10195	191	3100	500	7650	10	1	38120542	3904	20.48	1.18	12	0.15	500.00	8672.00	18410	20240614	-44.38	9800	20231103	4.49	18410	-44.38	20240614	9960	2.81	20240118	18410	-44.38	20240614	9800	4.49	20231103	0.60	N	017810	500	190 억		465875	N	N	20	N	00	N
38	20241025	110333	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10260	-90	5	-0.87	445025870	43238	48.87	10350	10390	10220	13450	7250	10350	10292.47	1.22	0	-16314	10723	10536	10433	10246	10143	10485	10195	191	3100	500	7650	10	1	38120542	3911	20.52	1.18	12	0.11	500.00	8672.00	18410	20240614	-44.27	9800	20231103	4.69	18410	-44.27	20240614	9960	3.01	20240118	18410	-44.27	20240614	9800	4.69	20231103	0.60	N	017810	500	190 억		465875	N	N	20	N	00	N
39	20241025	100334	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10260	-90	5	-0.87	207685780	20121	22.74	10350	10390	10260	13450	7250	10350	10321.84	1.22	0	-12120	10723	10536	10433	10246	10143	10485	10195	191	3100	500	7650	10	1	38120542	3911	20.52	1.18	12	0.05	500.00	8672.00	18410	20240614	-44.27	9800	20231103	4.69	18410	-44.27	20240614	9960	3.01	20240118	18410	-44.27	20240614	9800	4.69	20231103	0.60	N	017810	500	190 억		465875	N	N	20	N	00	N
40	20241025	090334	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10320	-30	5	-0.29	36248850	3514	3.97	10350	10350	10280	13450	7250	10350	10315.55	1.22	0	-3201	10723	10536	10433	10246	10143	10485	10195	191	3100	500	7650	10	1	38120542	3934	20.64	1.19	12	0.01	500.00	8672.00	18410	20240614	-43.94	9800	20231103	5.31	18410	-43.94	20240614	9960	3.61	20240118	18410	-43.94	20240614	9800	5.31	20231103	0.60	N	017810	500	190 억		465875	N	N	20	N	00	N
41	20241024	160330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10350	-300	5	-2.82	919784850	88273	78.46	10590	10620	10330	13840	7460	10650	10419.78	1.31	0	-34931	11190	10920	10680	10410	10170	11055	10545	191	3190	500	7880	10	1	38120542	3945	20.70	1.19	12	0.23	500.00	8672.00	18410	20240614	-43.78	9800	20231103	5.61	18410	-43.78	20240614	9960	3.92	20240118	18410	-43.78	20240614	9800	5.61	20231103	0.63	N	017810	500	190 억		500244	N	N	20	N	00	N
42	20241024	150331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10350	-300	5	-2.82	864753990	82953	73.73	10590	10620	10330	13840	7460	10650	10424.62	1.31	0	-33062	11190	10920	10680	10410	10170	11055	10545	191	3190	500	7880	10	1	38120542	3945	20.70	1.19	12	0.22	500.00	8672.00	18410	20240614	-43.78	9800	20231103	5.61	18410	-43.78	20240614	9960	3.92	20240118	18410	-43.78	20240614	9800	5.61	20231103	0.63	N	017810	500	190 억		500244	N	N	10	N	00	N
43	20241024	140330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10370	-280	5	-2.63	709308890	67940	60.39	10590	10620	10360	13840	7460	10650	10440.22	1.31	0	-25601	11190	10920	10680	10410	10170	11055	10545	191	3190	500	7880	10	1	38120542	3953	20.74	1.20	12	0.18	500.00	8672.00	18410	20240614	-43.67	9800	20231103	5.82	18410	-43.67	20240614	9960	4.12	20240118	18410	-43.67	20240614	9800	5.82	20231103	0.63	N	017810	500	190 억		500244	N	N	10	N	00	N
44	20241024	130332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10380	-270	5	-2.54	590249240	56465	50.19	10590	10620	10380	13840	7460	10650	10453.36	1.31	0	-19812	11190	10920	10680	10410	10170	11055	10545	191	3190	500	7880	10	1	38120542	3957	20.76	1.20	12	0.15	500.00	8672.00	18410	20240614	-43.62	9800	20231103	5.92	18410	-43.62	20240614	9960	4.22	20240118	18410	-43.62	20240614	9800	5.92	20231103	0.63	N	017810	500	190 억		500244	N	N	10	N	00	N
45	20241024	120331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10480	-170	5	-1.60	321288330	30657	27.25	10590	10620	10410	13840	7460	10650	10480.09	1.31	0	-14457	11190	10920	10680	10410	10170	11055	10545	191	3190	500	7880	10	1	38120542	3995	20.96	1.21	12	0.08	500.00	8672.00	18410	20240614	-43.07	9800	20231103	6.94	18410	-43.07	20240614	9960	5.22	20240118	18410	-43.07	20240614	9800	6.94	20231103	0.63	N	017810	500	190 억		500244	N	N	10	N	00	N
46	20241024	110332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10470	-180	5	-1.69	294132320	28067	24.95	10590	10620	10410	13840	7460	10650	10479.64	1.31	0	-13666	11190	10920	10680	10410	10170	11055	10545	191	3190	500	7880	10	1	38120542	3991	20.94	1.21	12	0.07	500.00	8672.00	18410	20240614	-43.13	9800	20231103	6.84	18410	-43.13	20240614	9960	5.12	20240118	18410	-43.13	20240614	9800	6.84	20231103	0.63	N	017810	500	190 억		500244	N	N	10	N	00	N
47	20241024	100332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10500	-150	5	-1.41	218394910	20854	18.54	10590	10610	10410	13840	7460	10650	10472.56	1.31	0	-9128	11190	10920	10680	10410	10170	11055	10545	191	3190	500	7880	10	1	38120542	4003	21.00	1.21	12	0.05	500.00	8672.00	18410	20240614	-42.97	9800	20231103	7.14	18410	-42.97	20240614	9960	5.42	20240118	18410	-42.97	20240614	9800	7.14	20231103	0.63	N	017810	500	190 억		500244	N	N	10	N	00	N
48	20241024	090340	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10590	-60	5	-0.56	15436710	1465	1.30	10590	10610	10500	13840	7460	10650	10536.93	1.31	0	38	11190	10920	10680	10410	10170	11055	10545	191	3190	500	7880	10	1	38120542	4037	21.18	1.22	12	0.00	500.00	8672.00	18410	20240614	-42.48	9800	20231103	8.06	18410	-42.48	20240614	9960	6.33	20240118	18410	-42.48	20240614	9800	8.06	20231103	0.63	N	017810	500	190 억		500244	N	N	10	N	00	N
49	20241023	160333	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10650	230	2	2.21	1189473940	111791	112.61	10590	10950	10440	13540	7300	10420	10640.56	1.26	0	18612	10966	10692	10526	10252	10086	10610	10170	191	3120	500	7710	10	1	38120542	4060	21.30	1.23	12	0.29	500.00	8672.00	18410	20240614	-42.15	9800	20231103	8.67	18410	-42.15	20240614	9960	6.93	20240118	18410	-42.15	20240614	9800	8.67	20231103	0.64	N	017810	500	190 억		480143	N	N	10	N	00	N
50	20241023	150336	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10610	190	2	1.82	1151666720	108234	109.02	10590	10950	10440	13540	7300	10420	10640.95	1.26	0	19269	10966	10692	10526	10252	10086	10610	10170	191	3120	500	7710	10	1	38120542	4045	21.22	1.22	12	0.28	500.00	8672.00	18410	20240614	-42.37	9800	20231103	8.27	18410	-42.37	20240614	9960	6.53	20240118	18410	-42.37	20240614	9800	8.27	20231103	0.64	N	017810	500	190 억		480143	N	N	148	N	00	N
51	20241023	140337	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10650	230	2	2.21	871080550	81781	82.38	10590	10950	10440	13540	7300	10420	10651.98	1.26	0	14455	10966	10692	10526	10252	10086	10610	10170	191	3120	500	7710	10	1	38120542	4060	21.30	1.23	12	0.21	500.00	8672.00	18410	20240614	-42.15	9800	20231103	8.67	18410	-42.15	20240614	9960	6.93	20240118	18410	-42.15	20240614	9800	8.67	20231103	0.64	N	017810	500	190 억		480143	N	N	148	N	00	N
52	20241023	130333	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10650	230	2	2.21	810864720	76116	76.67	10590	10950	10440	13540	7300	10420	10653.66	1.26	0	13609	10966	10692	10526	10252	10086	10610	10170	191	3120	500	7710	10	1	38120542	4060	21.30	1.23	12	0.20	500.00	8672.00	18410	20240614	-42.15	9800	20231103	8.67	18410	-42.15	20240614	9960	6.93	20240118	18410	-42.15	20240614	9800	8.67	20231103	0.64	N	017810	500	190 억		480143	N	N	148	N	00	N
53	20241023	120331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	280	2	2.69	763033050	71636	72.16	10590	10950	10440	13540	7300	10420	10652.21	1.26	0	13157	10966	10692	10526	10252	10086	10610	10170	191	3120	500	7710	10	1	38120542	4079	21.40	1.23	12	0.19	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.64	N	017810	500	190 억		480143	N	N	148	N	00	N
54	20241023	110331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10560	140	2	1.34	309536680	29368	29.58	10590	10660	10440	13540	7300	10420	10540.79	1.26	0	2327	10966	10692	10526	10252	10086	10610	10170	191	3120	500	7710	10	1	38120542	4026	21.12	1.22	12	0.08	500.00	8672.00	18410	20240614	-42.64	9800	20231103	7.76	18410	-42.64	20240614	9960	6.02	20240118	18410	-42.64	20240614	9800	7.76	20231103	0.64	N	017810	500	190 억		480143	N	N	148	N	00	N
55	20241023	100331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10580	160	2	1.54	176091690	16639	16.76	10590	10660	10510	13540	7300	10420	10585.15	1.26	0	540	10966	10692	10526	10252	10086	10610	10170	191	3120	500	7710	10	1	38120542	4033	21.16	1.22	12	0.04	500.00	8672.00	18410	20240614	-42.53	9800	20231103	7.96	18410	-42.53	20240614	9960	6.22	20240118	18410	-42.53	20240614	9800	7.96	20231103	0.64	N	017810	500	190 억		480143	N	N	148	N	00	N
56	20241023	090331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10540	120	2	1.15	16045220	1521	1.53	10590	10590	10510	13540	7300	10420	10569.81	1.26	0	-157	10966	10692	10526	10252	10086	10610	10170	191	3120	500	7710	10	1	38120542	4018	21.08	1.22	12	0.00	500.00	8672.00	18410	20240614	-42.75	9800	20231103	7.55	18410	-42.75	20240614	9960	5.82	20240118	18410	-42.75	20240614	9800	7.55	20231103	0.64	N	017810	500	190 억		480143	N	N	148	N	00	N
57	20241022	160328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10420	-150	5	-1.42	1032892450	98651	306.47	10800	10800	10360	13740	7400	10570	10470.23	1.27	0	-13556	10850	10710	10590	10450	10330	10780	10520	191	3170	500	7820	10	1	38120542	3972	20.84	1.20	12	0.26	500.00	8672.00	18410	20240614	-43.40	9800	20231103	6.33	18410	-43.40	20240614	9960	4.62	20240118	18410	-43.40	20240614	9800	6.33	20231103	0.63	N	017810	500	190 억		483795	N	N	148	N	00	N
58	20241022	150332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10430	-140	5	-1.32	964242900	92068	286.02	10800	10800	10360	13740	7400	10570	10473.16	1.27	0	-13050	10850	10710	10590	10450	10330	10780	10520	191	3170	500	7820	10	1	38120542	3976	20.86	1.20	12	0.24	500.00	8672.00	18410	20240614	-43.35	9800	20231103	6.43	18410	-43.35	20240614	9960	4.72	20240118	18410	-43.35	20240614	9800	6.43	20231103	0.63	N	017810	500	190 억		483795	N	N	140	N	00	N
59	20241022	140333	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10400	-170	5	-1.61	817239250	77961	242.20	10800	10800	10360	13740	7400	10570	10482.67	1.27	0	-11120	10850	10710	10590	10450	10330	10780	10520	191	3170	500	7820	10	1	38120542	3965	20.80	1.20	12	0.20	500.00	8672.00	18410	20240614	-43.51	9800	20231103	6.12	18410	-43.51	20240614	9960	4.42	20240118	18410	-43.51	20240614	9800	6.12	20231103	0.63	N	017810	500	190 억		483795	N	N	140	N	00	N
60	20241022	130331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10510	-60	5	-0.57	728172900	69467	215.81	10800	10800	10360	13740	7400	10570	10482.29	1.27	0	-7618	10850	10710	10590	10450	10330	10780	10520	191	3170	500	7820	10	1	38120542	4006	21.02	1.21	12	0.18	500.00	8672.00	18410	20240614	-42.91	9800	20231103	7.24	18410	-42.91	20240614	9960	5.52	20240118	18410	-42.91	20240614	9800	7.24	20231103	0.63	N	017810	500	190 억		483795	N	N	140	N	00	N
61	20241022	120331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10580	10	2	0.09	622488800	59474	184.76	10800	10800	10360	13740	7400	10570	10466.57	1.27	0	-10104	10850	10710	10590	10450	10330	10780	10520	191	3170	500	7820	10	1	38120542	4033	21.16	1.22	12	0.16	500.00	8672.00	18410	20240614	-42.53	9800	20231103	7.96	18410	-42.53	20240614	9960	6.22	20240118	18410	-42.53	20240614	9800	7.96	20231103	0.63	N	017810	500	190 억		483795	N	N	140	N	00	N
62	20241022	110330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10410	-160	5	-1.51	524230190	50122	155.71	10800	10800	10360	13740	7400	10570	10459.08	1.27	0	-14037	10850	10710	10590	10450	10330	10780	10520	191	3170	500	7820	10	1	38120542	3968	20.82	1.20	12	0.13	500.00	8672.00	18410	20240614	-43.45	9800	20231103	6.22	18410	-43.45	20240614	9960	4.52	20240118	18410	-43.45	20240614	9800	6.22	20231103	0.63	N	017810	500	190 억		483795	N	N	140	N	00	N
63	20241022	100330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10400	-170	5	-1.61	428528660	40911	127.10	10800	10800	10380	13740	7400	10570	10474.66	1.27	0	-15937	10850	10710	10590	10450	10330	10780	10520	191	3170	500	7820	10	1	38120542	3965	20.80	1.20	12	0.11	500.00	8672.00	18410	20240614	-43.51	9800	20231103	6.12	18410	-43.51	20240614	9960	4.42	20240118	18410	-43.51	20240614	9800	6.12	20231103	0.63	N	017810	500	190 억		483795	N	N	140	N	00	N
64	20241022	090330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10660	90	2	0.85	16789910	1556	4.83	10800	10800	10600	13740	7400	10570	10790.43	1.27	0	-179	10850	10710	10590	10450	10330	10780	10520	191	3170	500	7820	10	1	38120542	4064	21.32	1.23	12	0.00	500.00	8672.00	18410	20240614	-42.10	9800	20231103	8.78	18410	-42.10	20240614	9960	7.03	20240118	18410	-42.10	20240614	9800	8.78	20231103	0.63	N	017810	500	190 억		483795	N	N	140	N	00	N
65	20241021	160328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10570	90	2	0.86	340937380	32034	51.57	10510	10730	10470	13620	7340	10480	10643.14	1.26	0	2442	10820	10650	10550	10380	10280	10600	10330	191	3140	500	7750	10	1	38120542	4029	21.14	1.22	12	0.08	500.00	8672.00	18410	20240614	-42.59	9800	20231103	7.86	18410	-42.59	20240614	9960	6.12	20240118	18410	-42.59	20240614	9800	7.86	20231103	0.63	N	017810	500	190 억		482150	N	N	140	N	00	N
66	20241021	150330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10600	120	2	1.15	317730500	29841	48.04	10510	10730	10470	13620	7340	10480	10647.51	1.26	0	2234	10820	10650	10550	10380	10280	10600	10330	191	3140	500	7750	10	1	38120542	4041	21.20	1.22	12	0.08	500.00	8672.00	18410	20240614	-42.42	9800	20231103	8.16	18410	-42.42	20240614	9960	6.43	20240118	18410	-42.42	20240614	9800	8.16	20231103	0.63	N	017810	500	190 억		482150	N	N	10	N	00	N
67	20241021	140331	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10690	210	2	2.00	264356050	24817	39.95	10510	10730	10470	13620	7340	10480	10652.29	1.26	0	726	10820	10650	10550	10380	10280	10600	10330	191	3140	500	7750	10	1	38120542	4075	21.38	1.23	12	0.07	500.00	8672.00	18410	20240614	-41.93	9800	20231103	9.08	18410	-41.93	20240614	9960	7.33	20240118	18410	-41.93	20240614	9800	9.08	20231103	0.63	N	017810	500	190 억		482150	N	N	10	N	00	N
68	20241021	130329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	220	2	2.10	244845510	22992	37.01	10510	10730	10470	13620	7340	10480	10649.24	1.26	0	1112	10820	10650	10550	10380	10280	10600	10330	191	3140	500	7750	10	1	38120542	4079	21.40	1.23	12	0.06	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.63	N	017810	500	190 억		482150	N	N	10	N	00	N
69	20241021	120330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	220	2	2.10	180681370	16982	27.34	10510	10730	10470	13620	7340	10480	10639.68	1.26	0	1365	10820	10650	10550	10380	10280	10600	10330	191	3140	500	7750	10	1	38120542	4079	21.40	1.23	12	0.04	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.63	N	017810	500	190 억		482150	N	N	10	N	00	N
70	20241021	110328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10690	210	2	2.00	153862470	14471	23.29	10510	10730	10470	13620	7340	10480	10632.59	1.26	0	1563	10820	10650	10550	10380	10280	10600	10330	191	3140	500	7750	10	1	38120542	4075	21.38	1.23	12	0.04	500.00	8672.00	18410	20240614	-41.93	9800	20231103	9.08	18410	-41.93	20240614	9960	7.33	20240118	18410	-41.93	20240614	9800	9.08	20231103	0.63	N	017810	500	190 억		482150	N	N	10	N	00	N
71	20241021	100330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10630	150	2	1.43	70825480	6701	10.79	10510	10670	10470	13620	7340	10480	10569.54	1.26	0	-1252	10820	10650	10550	10380	10280	10600	10330	191	3140	500	7750	10	1	38120542	4052	21.26	1.23	12	0.02	500.00	8672.00	18410	20240614	-42.26	9800	20231103	8.47	18410	-42.26	20240614	9960	6.73	20240118	18410	-42.26	20240614	9800	8.47	20231103	0.63	N	017810	500	190 억		482150	N	N	10	N	00	N
72	20241021	090328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10570	90	2	0.86	7795450	740	1.19	10510	10600	10500	13620	7340	10480	10535.21	1.26	0	-272	10820	10650	10550	10380	10280	10600	10330	191	3140	500	7750	10	1	38120542	4029	21.14	1.22	12	0.00	500.00	8672.00	18410	20240614	-42.59	9800	20231103	7.86	18410	-42.59	20240614	9960	6.12	20240118	18410	-42.59	20240614	9800	7.86	20231103	0.63	N	017810	500	190 억		482150	N	N	10	N	00	N
73	20241018	160328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10480	-160	5	-1.50	655418080	62070	114.97	10640	10720	10450	13830	7450	10640	10560.15	1.33	0	-26171	11080	10860	10720	10500	10360	10790	10430	191	3190	500	7870	10	1	38120542	3995	20.96	1.21	12	0.16	500.00	8672.00	18410	20240614	-43.07	9800	20231103	6.94	18410	-43.07	20240614	9960	5.22	20240118	18410	-43.07	20240614	9800	6.94	20231103	0.63	N	017810	500	190 억		508891	N	N	10	N	00	N
74	20241018	150334	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10520	-120	5	-1.13	624360530	59110	109.48	10640	10720	10450	13830	7450	10640	10562.69	1.33	0	-24996	11080	10860	10720	10500	10360	10790	10430	191	3190	500	7870	10	1	38120542	4010	21.04	1.21	12	0.16	500.00	8672.00	18410	20240614	-42.86	9800	20231103	7.35	18410	-42.86	20240614	9960	5.62	20240118	18410	-42.86	20240614	9800	7.35	20231103	0.63	N	017810	500	190 억		508891	N	N	64	N	00	N
75	20241018	140339	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10520	-120	5	-1.13	504555580	47690	88.33	10640	10720	10500	13830	7450	10640	10579.90	1.33	0	-21502	11080	10860	10720	10500	10360	10790	10430	191	3190	500	7870	10	1	38120542	4010	21.04	1.21	12	0.13	500.00	8672.00	18410	20240614	-42.86	9800	20231103	7.35	18410	-42.86	20240614	9960	5.62	20240118	18410	-42.86	20240614	9800	7.35	20231103	0.63	N	017810	500	190 억		508891	N	N	64	N	00	N
76	20241018	130329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10600	-40	5	-0.38	320803790	30254	56.04	10640	10720	10570	13830	7450	10640	10603.68	1.33	0	-12345	11080	10860	10720	10500	10360	10790	10430	191	3190	500	7870	10	1	38120542	4041	21.20	1.22	12	0.08	500.00	8672.00	18410	20240614	-42.42	9800	20231103	8.16	18410	-42.42	20240614	9960	6.43	20240118	18410	-42.42	20240614	9800	8.16	20231103	0.63	N	017810	500	190 억		508891	N	N	64	N	00	N
77	20241018	120335	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10600	-40	5	-0.38	215741820	20332	37.66	10640	10720	10570	13830	7450	10640	10610.95	1.33	0	-6483	11080	10860	10720	10500	10360	10790	10430	191	3190	500	7870	10	1	38120542	4041	21.20	1.22	12	0.05	500.00	8672.00	18410	20240614	-42.42	9800	20231103	8.16	18410	-42.42	20240614	9960	6.43	20240118	18410	-42.42	20240614	9800	8.16	20231103	0.63	N	017810	500	190 억		508891	N	N	64	N	00	N
78	20241018	110333	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10590	-50	5	-0.47	152254460	14346	26.57	10640	10720	10570	13830	7450	10640	10613.03	1.33	0	-5288	11080	10860	10720	10500	10360	10790	10430	191	3190	500	7870	10	1	38120542	4037	21.18	1.22	12	0.04	500.00	8672.00	18410	20240614	-42.48	9800	20231103	8.06	18410	-42.48	20240614	9960	6.33	20240118	18410	-42.48	20240614	9800	8.06	20231103	0.63	N	017810	500	190 억		508891	N	N	64	N	00	N
79	20241018	100329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10630	-10	5	-0.09	98374300	9264	17.16	10640	10720	10570	13830	7450	10640	10618.99	1.33	0	-3506	11080	10860	10720	10500	10360	10790	10430	191	3190	500	7870	10	1	38120542	4052	21.26	1.23	12	0.02	500.00	8672.00	18410	20240614	-42.26	9800	20231103	8.47	18410	-42.26	20240614	9960	6.73	20240118	18410	-42.26	20240614	9800	8.47	20231103	0.63	N	017810	500	190 억		508891	N	N	64	N	00	N
80	20241018	090329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10590	-50	5	-0.47	16657040	1566	2.90	10640	10690	10580	13830	7450	10640	10636.68	1.33	0	-901	11080	10860	10720	10500	10360	10790	10430	191	3190	500	7870	10	1	38120542	4037	21.18	1.22	12	0.00	500.00	8672.00	18410	20240614	-42.48	9800	20231103	8.06	18410	-42.48	20240614	9960	6.33	20240118	18410	-42.48	20240614	9800	8.06	20231103	0.63	N	017810	500	190 억		508891	N	N	64	N	00	N
81	20241017	160328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10640	-150	5	-1.39	576947780	53914	76.25	10920	10940	10580	14020	7560	10790	10701.26	1.40	0	-24455	11136	10962	10766	10592	10396	11050	10680	191	3230	500	7980	10	1	38120542	4056	21.28	1.23	12	0.14	500.00	8672.00	18410	20240614	-42.21	9800	20231103	8.57	18410	-42.21	20240614	9960	6.83	20240118	18410	-42.21	20240614	9800	8.57	20231103	0.62	N	017810	500	190 억		533632	N	N	64	N	00	N
82	20241017	150329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10650	-140	5	-1.30	481324090	44901	63.50	10920	10940	10640	14020	7560	10790	10719.67	1.40	0	-21388	11136	10962	10766	10592	10396	11050	10680	191	3230	500	7980	10	1	38120542	4060	21.30	1.23	12	0.12	500.00	8672.00	18410	20240614	-42.15	9800	20231103	8.67	18410	-42.15	20240614	9960	6.93	20240118	18410	-42.15	20240614	9800	8.67	20231103	0.62	N	017810	500	190 억		533632	N	N	8	N	00	N
83	20241017	140329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10690	-100	5	-0.93	351820810	32761	46.33	10920	10940	10660	14020	7560	10790	10739.01	1.40	0	-14880	11136	10962	10766	10592	10396	11050	10680	191	3230	500	7980	10	1	38120542	4075	21.38	1.23	12	0.09	500.00	8672.00	18410	20240614	-41.93	9800	20231103	9.08	18410	-41.93	20240614	9960	7.33	20240118	18410	-41.93	20240614	9800	9.08	20231103	0.62	N	017810	500	190 억		533632	N	N	8	N	00	N
84	20241017	130328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10690	-100	5	-0.93	301617330	28073	39.70	10920	10940	10660	14020	7560	10790	10744.04	1.40	0	-13843	11136	10962	10766	10592	10396	11050	10680	191	3230	500	7980	10	1	38120542	4075	21.38	1.23	12	0.07	500.00	8672.00	18410	20240614	-41.93	9800	20231103	9.08	18410	-41.93	20240614	9960	7.33	20240118	18410	-41.93	20240614	9800	9.08	20231103	0.62	N	017810	500	190 억		533632	N	N	8	N	00	N
85	20241017	120330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	-90	5	-0.83	251374120	23376	33.06	10920	10940	10660	14020	7560	10790	10753.51	1.40	0	-13048	11136	10962	10766	10592	10396	11050	10680	191	3230	500	7980	10	1	38120542	4079	21.40	1.23	12	0.06	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.62	N	017810	500	190 억		533632	N	N	8	N	00	N
86	20241017	110330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10780	-10	5	-0.09	200727230	18661	26.39	10920	10940	10660	14020	7560	10790	10756.51	1.40	0	-10295	11136	10962	10766	10592	10396	11050	10680	191	3230	500	7980	10	1	38120542	4109	21.56	1.24	12	0.05	500.00	8672.00	18410	20240614	-41.44	9800	20231103	10.00	18410	-41.44	20240614	9960	8.23	20240118	18410	-41.44	20240614	9800	10.00	20231103	0.62	N	017810	500	190 억		533632	N	N	8	N	00	N
87	20241017	100330	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10680	-110	5	-1.02	159526870	14825	20.97	10920	10940	10660	14020	7560	10790	10760.67	1.40	0	-8109	11136	10962	10766	10592	10396	11050	10680	191	3230	500	7980	10	1	38120542	4071	21.36	1.23	12	0.04	500.00	8672.00	18410	20240614	-41.99	9800	20231103	8.98	18410	-41.99	20240614	9960	7.23	20240118	18410	-41.99	20240614	9800	8.98	20231103	0.62	N	017810	500	190 억		533632	N	N	8	N	00	N
88	20241017	090327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10920	130	2	1.20	9892530	907	1.28	10920	10940	10800	14020	7560	10790	10906.87	1.40	0	-602	11136	10962	10766	10592	10396	11050	10680	191	3230	500	7980	10	1	38120542	4163	21.84	1.26	12	0.00	500.00	8672.00	18410	20240614	-40.68	9800	20231103	11.43	18410	-40.68	20240614	9960	9.64	20240118	18410	-40.68	20240614	9800	11.43	20231103	0.62	N	017810	500	190 억		533632	N	N	8	N	00	N
89	20241016	160327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10790	150	2	1.41	763544950	70708	56.93	10640	10940	10570	13830	7450	10640	10798.57	1.45	0	-19086	11080	10860	10730	10510	10380	10795	10445	191	3190	500	7870	10	1	38120542	4113	21.58	1.24	12	0.19	500.00	8672.00	18410	20240614	-41.39	9800	20231103	10.10	18410	-41.39	20240614	9960	8.33	20240118	18410	-41.39	20240614	9800	10.10	20231103	0.62	N	017810	500	190 억		552611	N	N	8	N	00	N
90	20241016	150329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10810	170	2	1.60	713760260	66100	53.22	10640	10940	10570	13830	7450	10640	10798.19	1.45	0	-19694	11080	10860	10730	10510	10380	10795	10445	191	3190	500	7870	10	1	38120542	4121	21.62	1.25	12	0.17	500.00	8672.00	18410	20240614	-41.28	9800	20231103	10.31	18410	-41.28	20240614	9960	8.53	20240118	18410	-41.28	20240614	9800	10.31	20231103	0.62	N	017810	500	190 억		552611	N	N	42	N	00	N
91	20241016	140328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10870	230	2	2.16	635502270	58888	47.41	10640	10940	10570	13830	7450	10640	10791.71	1.45	0	-18441	11080	10860	10730	10510	10380	10795	10445	191	3190	500	7870	10	1	38120542	4144	21.74	1.25	12	0.15	500.00	8672.00	18410	20240614	-40.96	9800	20231103	10.92	18410	-40.96	20240614	9960	9.14	20240118	18410	-40.96	20240614	9800	10.92	20231103	0.62	N	017810	500	190 억		552611	N	N	42	N	00	N
92	20241016	130328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10880	240	2	2.26	565715160	52469	42.25	10640	10940	10570	13830	7450	10640	10781.89	1.45	0	-16424	11080	10860	10730	10510	10380	10795	10445	191	3190	500	7870	10	1	38120542	4148	21.76	1.25	12	0.14	500.00	8672.00	18410	20240614	-40.90	9800	20231103	11.02	18410	-40.90	20240614	9960	9.24	20240118	18410	-40.90	20240614	9800	11.02	20231103	0.62	N	017810	500	190 억		552611	N	N	42	N	00	N
93	20241016	120327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10890	250	2	2.35	483252840	44889	36.14	10640	10940	10570	13830	7450	10640	10765.51	1.45	0	-15030	11080	10860	10730	10510	10380	10795	10445	191	3190	500	7870	10	1	38120542	4151	21.78	1.26	12	0.12	500.00	8672.00	18410	20240614	-40.85	9800	20231103	11.12	18410	-40.85	20240614	9960	9.34	20240118	18410	-40.85	20240614	9800	11.12	20231103	0.62	N	017810	500	190 억		552611	N	N	42	N	00	N
94	20241016	110327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10890	250	2	2.35	389695590	36287	29.22	10640	10940	10570	13830	7450	10640	10739.26	1.45	0	-13113	11080	10860	10730	10510	10380	10795	10445	191	3190	500	7870	10	1	38120542	4151	21.78	1.26	12	0.10	500.00	8672.00	18410	20240614	-40.85	9800	20231103	11.12	18410	-40.85	20240614	9960	9.34	20240118	18410	-40.85	20240614	9800	11.12	20231103	0.62	N	017810	500	190 억		552611	N	N	42	N	00	N
95	20241016	100327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10720	80	2	0.75	204368260	19188	15.45	10640	10790	10570	13830	7450	10640	10650.84	1.45	0	-10458	11080	10860	10730	10510	10380	10795	10445	191	3190	500	7870	10	1	38120542	4087	21.44	1.24	12	0.05	500.00	8672.00	18410	20240614	-41.77	9800	20231103	9.39	18410	-41.77	20240614	9960	7.63	20240118	18410	-41.77	20240614	9800	9.39	20231103	0.62	N	017810	500	190 억		552611	N	N	42	N	00	N
96	20241016	090328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10710	70	2	0.66	19363420	1810	1.46	10640	10790	10640	13830	7450	10640	10698.02	1.45	0	-989	11080	10860	10730	10510	10380	10795	10445	191	3190	500	7870	10	1	38120542	4083	21.42	1.24	12	0.00	500.00	8672.00	18410	20240614	-41.83	9800	20231103	9.29	18410	-41.83	20240614	9960	7.53	20240118	18410	-41.83	20240614	9800	9.29	20231103	0.62	N	017810	500	190 억		552611	N	N	42	N	00	N
97	20241015	160325	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10640	-60	5	-0.56	1330528480	123762	192.30	10750	10950	10600	13910	7490	10700	10750.82	1.45	0	-8547	11100	10900	10750	10550	10400	10825	10475	191	3210	500	7910	10	1	38120542	4056	21.28	1.23	12	0.32	500.00	8672.00	18410	20240614	-42.21	9800	20231103	8.57	18410	-42.21	20240614	9960	6.83	20240118	18410	-42.21	20240614	9800	8.57	20231103	0.63	N	017810	500	190 억		554216	N	N	42	N	00	N
98	20241015	150327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10660	-40	5	-0.37	1108736540	102897	159.88	10750	10950	10600	13910	7490	10700	10775.25	1.45	0	-14052	11100	10900	10750	10550	10400	10825	10475	191	3210	500	7910	10	1	38120542	4064	21.32	1.23	12	0.27	500.00	8672.00	18410	20240614	-42.10	9800	20231103	8.78	18410	-42.10	20240614	9960	7.03	20240118	18410	-42.10	20240614	9800	8.78	20231103	0.63	N	017810	500	190 억		554216	N	N	196	N	00	N
99	20241015	140328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10840	140	2	1.31	777937730	71988	111.85	10750	10950	10650	13910	7490	10700	10806.58	1.45	0	-13696	11100	10900	10750	10550	10400	10825	10475	191	3210	500	7910	10	1	38120542	4132	21.68	1.25	12	0.19	500.00	8672.00	18410	20240614	-41.12	9800	20231103	10.61	18410	-41.12	20240614	9960	8.84	20240118	18410	-41.12	20240614	9800	10.61	20231103	0.63	N	017810	500	190 억		554216	N	N	196	N	00	N
100	20241015	130328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10900	200	2	1.87	731838360	67740	105.25	10750	10950	10650	13910	7490	10700	10803.73	1.45	0	-13690	11100	10900	10750	10550	10400	10825	10475	191	3210	500	7910	10	1	38120542	4155	21.80	1.26	12	0.18	500.00	8672.00	18410	20240614	-40.79	9800	20231103	11.22	18410	-40.79	20240614	9960	9.44	20240118	18410	-40.79	20240614	9800	11.22	20231103	0.63	N	017810	500	190 억		554216	N	N	196	N	00	N
101	20241015	120327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10900	200	2	1.87	660545060	61184	95.07	10750	10950	10650	13910	7490	10700	10796.14	1.45	0	-13351	11100	10900	10750	10550	10400	10825	10475	191	3210	500	7910	10	1	38120542	4155	21.80	1.26	12	0.16	500.00	8672.00	18410	20240614	-40.79	9800	20231103	11.22	18410	-40.79	20240614	9960	9.44	20240118	18410	-40.79	20240614	9800	11.22	20231103	0.63	N	017810	500	190 억		554216	N	N	196	N	00	N
102	20241015	110328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10870	170	2	1.59	616032010	57080	88.69	10750	10950	10650	13910	7490	10700	10792.53	1.45	0	-11291	11100	10900	10750	10550	10400	10825	10475	191	3210	500	7910	10	1	38120542	4144	21.74	1.25	12	0.15	500.00	8672.00	18410	20240614	-40.96	9800	20231103	10.92	18410	-40.96	20240614	9960	9.14	20240118	18410	-40.96	20240614	9800	10.92	20231103	0.63	N	017810	500	190 억		554216	N	N	196	N	00	N
103	20241015	100328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10900	200	2	1.87	499386240	46366	72.04	10750	10950	10650	13910	7490	10700	10770.62	1.45	0	-9842	11100	10900	10750	10550	10400	10825	10475	191	3210	500	7910	10	1	38120542	4155	21.80	1.26	12	0.12	500.00	8672.00	18410	20240614	-40.79	9800	20231103	11.22	18410	-40.79	20240614	9960	9.44	20240118	18410	-40.79	20240614	9800	11.22	20231103	0.63	N	017810	500	190 억		554216	N	N	196	N	00	N
104	20241015	090326	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10780	80	2	0.75	26951600	2504	3.89	10750	10790	10750	13910	7490	10700	10764.98	1.45	0	-55	11100	10900	10750	10550	10400	10825	10475	191	3210	500	7910	10	1	38120542	4109	21.56	1.24	12	0.01	500.00	8672.00	18410	20240614	-41.44	9800	20231103	10.00	18410	-41.44	20240614	9960	8.23	20240118	18410	-41.44	20240614	9800	10.00	20231103	0.63	N	017810	500	190 억		554216	N	N	196	N	00	N
105	20241014	160320	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	-60	5	-0.56	687058560	64076	34.46	10860	10950	10600	13980	7540	10760	10722.54	1.44	0	-4255	11433	11096	10893	10556	10353	10995	10455	191	3220	500	7960	10	1	38120542	4079	21.40	1.23	12	0.17	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.61	N	017810	500	190 억		548002	N	N	196	N	00	N
106	20241014	150322	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10680	-80	5	-0.74	634705230	59172	31.82	10860	10950	10600	13980	7540	10760	10726.43	1.44	0	-3878	11433	11096	10893	10556	10353	10995	10455	191	3220	500	7960	10	1	38120542	4071	21.36	1.23	12	0.16	500.00	8672.00	18410	20240614	-41.99	9800	20231103	8.98	18410	-41.99	20240614	9960	7.23	20240118	18410	-41.99	20240614	9800	8.98	20231103	0.61	N	017810	500	190 억		548002	N	N	515	N	00	N
107	20241014	140324	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10650	-110	5	-1.02	497253910	46273	24.88	10860	10950	10600	13980	7540	10760	10746.08	1.44	0	-3027	11433	11096	10893	10556	10353	10995	10455	191	3220	500	7960	10	1	38120542	4060	21.30	1.23	12	0.12	500.00	8672.00	18410	20240614	-42.15	9800	20231103	8.67	18410	-42.15	20240614	9960	6.93	20240118	18410	-42.15	20240614	9800	8.67	20231103	0.61	N	017810	500	190 억		548002	N	N	515	N	00	N
108	20241014	130323	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10660	-100	5	-0.93	448656600	41710	22.43	10860	10950	10600	13980	7540	10760	10756.57	1.44	0	-2323	11433	11096	10893	10556	10353	10995	10455	191	3220	500	7960	10	1	38120542	4064	21.32	1.23	12	0.11	500.00	8672.00	18410	20240614	-42.10	9800	20231103	8.78	18410	-42.10	20240614	9960	7.03	20240118	18410	-42.10	20240614	9800	8.78	20231103	0.61	N	017810	500	190 억		548002	N	N	515	N	00	N
109	20241014	120317	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10620	-140	5	-1.30	416460790	38692	20.81	10860	10950	10600	13980	7540	10760	10763.49	1.44	0	-2114	11433	11096	10893	10556	10353	10995	10455	191	3220	500	7960	10	1	38120542	4048	21.24	1.22	12	0.10	500.00	8672.00	18410	20240614	-42.31	9800	20231103	8.37	18410	-42.31	20240614	9960	6.63	20240118	18410	-42.31	20240614	9800	8.37	20231103	0.61	N	017810	500	190 억		548002	N	N	515	N	00	N
110	20241014	110321	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10720	-40	5	-0.37	328131920	30412	16.35	10860	10950	10710	13980	7540	10760	10789.58	1.44	0	-1145	11433	11096	10893	10556	10353	10995	10455	191	3220	500	7960	10	1	38120542	4087	21.44	1.24	12	0.08	500.00	8672.00	18410	20240614	-41.77	9800	20231103	9.39	18410	-41.77	20240614	9960	7.63	20240118	18410	-41.77	20240614	9800	9.39	20231103	0.61	N	017810	500	190 억		548002	N	N	515	N	00	N
111	20241014	100321	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10750	-10	5	-0.09	251117840	23251	12.50	10860	10950	10710	13980	7540	10760	10800.35	1.44	0	701	11433	11096	10893	10556	10353	10995	10455	191	3220	500	7960	10	1	38120542	4098	21.50	1.24	12	0.06	500.00	8672.00	18410	20240614	-41.61	9800	20231103	9.69	18410	-41.61	20240614	9960	7.93	20240118	18410	-41.61	20240614	9800	9.69	20231103	0.61	N	017810	500	190 억		548002	N	N	515	N	00	N
112	20241014	090323	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10890	130	2	1.21	44992010	4139	2.23	10860	10950	10830	13980	7540	10760	10871.01	1.44	0	305	11433	11096	10893	10556	10353	10995	10455	191	3220	500	7960	10	1	38120542	4151	21.78	1.26	12	0.01	500.00	8672.00	18410	20240614	-40.85	9800	20231103	11.12	18410	-40.85	20240614	9960	9.34	20240118	18410	-40.85	20240614	9800	11.12	20231103	0.61	N	017810	500	190 억		548002	N	N	515	N	00	N
113	20241011	160315	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10760	-140	5	-1.28	2038063210	185856	100.42	11040	11230	10690	14170	7630	10900	10966.22	1.56	0	-50321	11746	11322	10976	10552	10206	11535	10765	191	3270	500	8060	10	1	38120542	4102	21.52	1.24	12	0.49	500.00	8672.00	18410	20240614	-41.55	9800	20231103	9.80	18410	-41.55	20240614	9960	8.03	20240118	18410	-41.55	20240614	9800	9.80	20231103	0.64	N	017810	500	190 억		595108	N	N	515	N	00	N
114	20241011	150320	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10730	-170	5	-1.56	1979111090	180364	97.45	11040	11230	10690	14170	7630	10900	10972.89	1.56	0	-49181	11746	11322	10976	10552	10206	11535	10765	191	3270	500	8060	10	1	38120542	4090	21.46	1.24	12	0.47	500.00	8672.00	18410	20240614	-41.72	9800	20231103	9.49	18410	-41.72	20240614	9960	7.73	20240118	18410	-41.72	20240614	9800	9.49	20231103	0.64	N	017810	500	190 억		595108	N	N	62	N	00	N
115	20241011	140322	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10730	-170	5	-1.56	1836232670	167043	90.25	11040	11230	10730	14170	7630	10900	10992.60	1.56	0	-45060	11746	11322	10976	10552	10206	11535	10765	191	3270	500	8060	10	1	38120542	4090	21.46	1.24	12	0.44	500.00	8672.00	18410	20240614	-41.72	9800	20231103	9.49	18410	-41.72	20240614	9960	7.73	20240118	18410	-41.72	20240614	9800	9.49	20231103	0.64	N	017810	500	190 억		595108	N	N	62	N	00	N
116	20241011	130322	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10930	30	2	0.28	1482120110	134425	72.63	11040	11230	10900	14170	7630	10900	11025.68	1.56	0	-27410	11746	11322	10976	10552	10206	11535	10765	191	3270	500	8060	10	1	38120542	4167	21.86	1.26	12	0.35	500.00	8672.00	18410	20240614	-40.63	9800	20231103	11.53	18410	-40.63	20240614	9960	9.74	20240118	18410	-40.63	20240614	9800	11.53	20231103	0.64	N	017810	500	190 억		595108	N	N	62	N	00	N
117	20241011	120321	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10940	40	2	0.37	1322454290	119810	64.73	11040	11230	10900	14170	7630	10900	11037.99	1.56	0	-23281	11746	11322	10976	10552	10206	11535	10765	191	3270	500	8060	10	1	38120542	4170	21.88	1.26	12	0.31	500.00	8672.00	18410	20240614	-40.58	9800	20231103	11.63	18410	-40.58	20240614	9960	9.84	20240118	18410	-40.58	20240614	9800	11.63	20231103	0.64	N	017810	500	190 억		595108	N	N	62	N	00	N
118	20241011	110320	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10990	90	2	0.83	1056825770	95728	51.72	11040	11230	10900	14170	7630	10900	11039.95	1.56	0	-21030	11746	11322	10976	10552	10206	11535	10765	191	3270	500	8060	10	1	38120542	4189	21.98	1.27	12	0.25	500.00	8672.00	18410	20240614	-40.30	9800	20231103	12.14	18410	-40.30	20240614	9960	10.34	20240118	18410	-40.30	20240614	9800	12.14	20231103	0.64	N	017810	500	190 억		595108	N	N	62	N	00	N
119	20241011	100326	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10930	30	2	0.28	795536980	72048	38.93	11040	11230	10900	14170	7630	10900	11041.86	1.56	0	-11944	11746	11322	10976	10552	10206	11535	10765	191	3270	500	8060	10	1	38120542	4167	21.86	1.26	12	0.19	500.00	8672.00	18410	20240614	-40.63	9800	20231103	11.53	18410	-40.63	20240614	9960	9.74	20240118	18410	-40.63	20240614	9800	11.53	20231103	0.64	N	017810	500	190 억		595108	N	N	62	N	00	N
120	20241011	090321	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	11130	230	2	2.11	231388850	20808	11.24	11040	11230	10990	14170	7630	10900	11120.72	1.56	0	-3838	11746	11322	10976	10552	10206	11535	10765	191	3270	500	8060	10	1	38120542	4243	22.26	1.28	12	0.05	500.00	8672.00	18410	20240614	-39.54	9800	20231103	13.57	18410	-39.54	20240614	9960	11.75	20240118	18410	-39.54	20240614	9800	13.57	20231103	0.64	N	017810	500	190 억		595108	N	N	62	N	00	N
121	20241010	160326	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10900	430	2	4.11	2014226910	184222	289.49	10690	11400	10630	13610	7330	10470	10933.75	1.58	0	-8239	10830	10650	10560	10380	10290	10605	10335	191	3140	500	7740	10	1	38120542	4155	21.80	1.26	12	0.48	500.00	8672.00	18410	20240614	-40.79	9800	20231103	11.22	18410	-40.79	20240614	9960	9.44	20240118	18410	-40.79	20240614	9800	11.22	20231103	0.64	N	017810	500	190 억		603879	N	N	62	N	00	N
122	20241010	150332	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10850	380	2	3.63	1862503670	170252	267.54	10690	11400	10630	13610	7330	10470	10939.69	1.58	0	-7019	10830	10650	10560	10380	10290	10605	10335	191	3140	500	7740	10	1	38120542	4136	21.70	1.25	12	0.45	500.00	8672.00	18410	20240614	-41.06	9800	20231103	10.71	18410	-41.06	20240614	9960	8.94	20240118	18410	-41.06	20240614	9800	10.71	20231103	0.64	N	017810	500	190 억		603879	N	N	3	N	00	N
123	20241010	140329	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10750	280	2	2.67	640505050	59244	93.10	10690	10990	10630	13610	7330	10470	10811.31	1.58	0	-782	10830	10650	10560	10380	10290	10605	10335	191	3140	500	7740	10	1	38120542	4098	21.50	1.24	12	0.16	500.00	8672.00	18410	20240614	-41.61	9800	20231103	9.69	18410	-41.61	20240614	9960	7.93	20240118	18410	-41.61	20240614	9800	9.69	20231103	0.64	N	017810	500	190 억		603879	N	N	3	N	00	N
124	20241010	130328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10730	260	2	2.48	595748450	55084	86.56	10690	10990	10630	13610	7330	10470	10815.27	1.58	0	-2173	10830	10650	10560	10380	10290	10605	10335	191	3140	500	7740	10	1	38120542	4090	21.46	1.24	12	0.14	500.00	8672.00	18410	20240614	-41.72	9800	20231103	9.49	18410	-41.72	20240614	9960	7.73	20240118	18410	-41.72	20240614	9800	9.49	20231103	0.64	N	017810	500	190 억		603879	N	N	3	N	00	N
125	20241010	120328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10800	330	2	3.15	564748950	52201	82.03	10690	10990	10630	13610	7330	10470	10818.74	1.58	0	-1675	10830	10650	10560	10380	10290	10605	10335	191	3140	500	7740	10	1	38120542	4117	21.60	1.25	12	0.14	500.00	8672.00	18410	20240614	-41.34	9800	20231103	10.20	18410	-41.34	20240614	9960	8.43	20240118	18410	-41.34	20240614	9800	10.20	20231103	0.64	N	017810	500	190 억		603879	N	N	3	N	00	N
126	20241010	110327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10760	290	2	2.77	511906180	47317	74.36	10690	10990	10630	13610	7330	10470	10818.65	1.58	0	964	10830	10650	10560	10380	10290	10605	10335	191	3140	500	7740	10	1	38120542	4102	21.52	1.24	12	0.12	500.00	8672.00	18410	20240614	-41.55	9800	20231103	9.80	18410	-41.55	20240614	9960	8.03	20240118	18410	-41.55	20240614	9800	9.80	20231103	0.64	N	017810	500	190 억		603879	N	N	3	N	00	N
127	20241010	100327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10720	250	2	2.39	447097660	41285	64.88	10690	10990	10630	13610	7330	10470	10829.54	1.58	0	3266	10830	10650	10560	10380	10290	10605	10335	191	3140	500	7740	10	1	38120542	4087	21.44	1.24	12	0.11	500.00	8672.00	18410	20240614	-41.77	9800	20231103	9.39	18410	-41.77	20240614	9960	7.63	20240118	18410	-41.77	20240614	9800	9.39	20231103	0.64	N	017810	500	190 억		603879	N	N	3	N	00	N
128	20241010	090327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10630	160	2	1.53	27577760	2582	4.06	10690	10690	10630	13610	7330	10470	10680.77	1.58	0	-576	10830	10650	10560	10380	10290	10605	10335	191	3140	500	7740	10	1	38120542	4052	21.26	1.23	12	0.01	500.00	8672.00	18410	20240614	-42.26	9800	20231103	8.47	18410	-42.26	20240614	9960	6.73	20240118	18410	-42.26	20240614	9800	8.47	20231103	0.64	N	017810	500	190 억		603879	N	N	3	N	00	N
129	20241008	160326	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10470	-200	5	-1.87	669448640	63597	127.72	10740	10740	10470	13870	7470	10670	10526.59	1.63	0	-16062	10850	10760	10640	10550	10430	10805	10595	191	3200	500	7890	10	1	38120542	3991	20.94	1.21	12	0.17	500.00	8672.00	18410	20240614	-43.13	9800	20231103	6.84	18410	-43.13	20240614	9960	5.12	20240118	18410	-43.13	20240614	9800	6.84	20231103	0.63	N	017810	500	190 억		623157	N	N	3	N	00	N
130	20241008	150328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10520	-150	5	-1.41	592385790	56249	112.96	10740	10740	10470	13870	7470	10670	10531.49	1.63	0	-11726	10850	10760	10640	10550	10430	10805	10595	191	3200	500	7890	10	1	38120542	4010	21.04	1.21	12	0.15	500.00	8672.00	18410	20240614	-42.86	9800	20231103	7.35	18410	-42.86	20240614	9960	5.62	20240118	18410	-42.86	20240614	9800	7.35	20231103	0.63	N	017810	500	190 억		623157	N	N	268	N	00	N
131	20241008	140328	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10540	-130	5	-1.22	530419500	50358	101.13	10740	10740	10470	13870	7470	10670	10532.97	1.63	0	-7734	10850	10760	10640	10550	10430	10805	10595	191	3200	500	7890	10	1	38120542	4018	21.08	1.22	12	0.13	500.00	8672.00	18410	20240614	-42.75	9800	20231103	7.55	18410	-42.75	20240614	9960	5.82	20240118	18410	-42.75	20240614	9800	7.55	20231103	0.63	N	017810	500	190 억		623157	N	N	268	N	00	N
132	20241008	130327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10490	-180	5	-1.69	468512400	44461	89.29	10740	10740	10470	13870	7470	10670	10537.60	1.63	0	-6018	10850	10760	10640	10550	10430	10805	10595	191	3200	500	7890	10	1	38120542	3999	20.98	1.21	12	0.12	500.00	8672.00	18410	20240614	-43.02	9800	20231103	7.04	18410	-43.02	20240614	9960	5.32	20240118	18410	-43.02	20240614	9800	7.04	20231103	0.63	N	017810	500	190 억		623157	N	N	268	N	00	N
133	20241008	120326	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10500	-170	5	-1.59	413738870	39243	78.81	10740	10740	10470	13870	7470	10670	10543.00	1.63	0	-3516	10850	10760	10640	10550	10430	10805	10595	191	3200	500	7890	10	1	38120542	4003	21.00	1.21	12	0.10	500.00	8672.00	18410	20240614	-42.97	9800	20231103	7.14	18410	-42.97	20240614	9960	5.42	20240118	18410	-42.97	20240614	9800	7.14	20231103	0.63	N	017810	500	190 억		623157	N	N	268	N	00	N
134	20241008	110326	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10510	-160	5	-1.50	362034650	34317	68.92	10740	10740	10470	13870	7470	10670	10549.72	1.63	0	-1548	10850	10760	10640	10550	10430	10805	10595	191	3200	500	7890	10	1	38120542	4006	21.02	1.21	12	0.09	500.00	8672.00	18410	20240614	-42.91	9800	20231103	7.24	18410	-42.91	20240614	9960	5.52	20240118	18410	-42.91	20240614	9800	7.24	20231103	0.63	N	017810	500	190 억		623157	N	N	268	N	00	N
135	20241008	100327	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10510	-160	5	-1.50	216960170	20516	41.20	10740	10740	10500	13870	7470	10670	10575.17	1.63	0	-4475	10850	10760	10640	10550	10430	10805	10595	191	3200	500	7890	10	1	38120542	4006	21.02	1.21	12	0.05	500.00	8672.00	18410	20240614	-42.91	9800	20231103	7.24	18410	-42.91	20240614	9960	5.52	20240118	18410	-42.91	20240614	9800	7.24	20231103	0.63	N	017810	500	190 억		623157	N	N	268	N	00	N
136	20241008	090326	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10630	-40	5	-0.37	24078550	2255	4.53	10740	10740	10630	13870	7470	10670	10677.85	1.63	0	-1600	10850	10760	10640	10550	10430	10805	10595	191	3200	500	7890	10	1	38120542	4052	21.26	1.23	12	0.01	500.00	8672.00	18410	20240614	-42.26	9800	20231103	8.47	18410	-42.26	20240614	9960	6.73	20240118	18410	-42.26	20240614	9800	8.47	20231103	0.63	N	017810	500	190 억		623157	N	N	268	N	00	N
137	20241007	160325	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10670	40	2	0.38	526966320	49505	69.05	10630	10730	10520	13810	7450	10630	10644.68	1.61	0	7235	10996	10812	10656	10472	10316	10735	10395	191	3180	500	7860	10	1	38120542	4067	21.34	1.23	12	0.13	500.00	8672.00	18410	20240614	-42.04	9800	20231103	8.88	18410	-42.04	20240614	9960	7.13	20240118	18410	-42.04	20240614	9800	8.88	20231103	0.62	N	017810	500	190 억		613228	N	N	268	N	00	N
138	20241007	150322	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	70	2	0.66	495795370	46585	64.98	10630	10730	10520	13810	7450	10630	10642.81	1.61	0	6645	10996	10812	10656	10472	10316	10735	10395	191	3180	500	7860	10	1	38120542	4079	21.40	1.23	12	0.12	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.62	N	017810	500	190 억		613228	N	N	0	N	00	N
139	20241007	140337	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	70	2	0.66	432842350	40702	56.77	10630	10730	10520	13810	7450	10630	10634.42	1.61	0	4858	10996	10812	10656	10472	10316	10735	10395	191	3180	500	7860	10	1	38120542	4079	21.40	1.23	12	0.11	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.62	N	017810	500	190 억		613228	N	N	0	N	00	N
140	20241007	130319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10670	40	2	0.38	366410920	34486	48.10	10630	10730	10520	13810	7450	10630	10624.92	1.61	0	2053	10996	10812	10656	10472	10316	10735	10395	191	3180	500	7860	10	1	38120542	4067	21.34	1.23	12	0.09	500.00	8672.00	18410	20240614	-42.04	9800	20231103	8.88	18410	-42.04	20240614	9960	7.13	20240118	18410	-42.04	20240614	9800	8.88	20231103	0.62	N	017810	500	190 억		613228	N	N	0	N	00	N
141	20241007	120347	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10650	20	2	0.19	336679320	31698	44.21	10630	10730	10520	13810	7450	10630	10621.47	1.61	0	762	10996	10812	10656	10472	10316	10735	10395	191	3180	500	7860	10	1	38120542	4060	21.30	1.23	12	0.08	500.00	8672.00	18410	20240614	-42.15	9800	20231103	8.67	18410	-42.15	20240614	9960	6.93	20240118	18410	-42.15	20240614	9800	8.67	20231103	0.62	N	017810	500	190 억		613228	N	N	0	N	00	N
142	20241007	110319	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10640	10	2	0.09	301889100	28430	39.65	10630	10730	10520	13810	7450	10630	10618.68	1.61	0	-868	10996	10812	10656	10472	10316	10735	10395	191	3180	500	7860	10	1	38120542	4056	21.28	1.23	12	0.07	500.00	8672.00	18410	20240614	-42.21	9800	20231103	8.57	18410	-42.21	20240614	9960	6.83	20240118	18410	-42.21	20240614	9800	8.57	20231103	0.62	N	017810	500	190 억		613228	N	N	0	N	00	N
143	20241007	100316	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10640	10	2	0.09	190255040	17936	25.02	10630	10730	10520	13810	7450	10630	10607.44	1.61	0	-1677	10996	10812	10656	10472	10316	10735	10395	191	3180	500	7860	10	1	38120542	4056	21.28	1.23	12	0.05	500.00	8672.00	18410	20240614	-42.21	9800	20231103	8.57	18410	-42.21	20240614	9960	6.83	20240118	18410	-42.21	20240614	9800	8.57	20231103	0.62	N	017810	500	190 억		613228	N	N	0	N	00	N
144	20241007	090300	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10640	10	2	0.09	3497490	329	0.46	10630	10690	10630	13810	7450	10630	10630.67	1.61	0	-16	10996	10812	10656	10472	10316	10735	10395	191	3180	500	7860	10	1	38120542	4056	21.28	1.23	12	0.00	500.00	8672.00	18410	20240614	-42.21	9800	20231103	8.57	18410	-42.21	20240614	9960	6.83	20240118	18410	-42.21	20240614	9800	8.57	20231103	0.62	N	017810	500	190 억		613228	N	N	0	N	00	N
145	20241004	160308	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10630	0	3	0.00	759204450	71629	89.18	10700	10840	10500	13810	7450	10630	10599.11	1.63	0	-4572	11056	10842	10736	10522	10416	10790	10470	191	3180	500	7860	10	1	38120542	4052	21.26	1.23	12	0.19	500.00	8672.00	18410	20240614	-42.26	9800	20231103	8.47	18410	-42.26	20240614	9960	6.73	20240118	18410	-42.26	20240614	9800	8.47	20231103	0.62	N	017810	500	190 억		620974	N	N	1040	N	00	N
146	20241004	150309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10570	-60	5	-0.56	739153800	69738	86.83	10700	10840	10500	13810	7450	10630	10599.01	1.63	0	-4615	11056	10842	10736	10522	10416	10790	10470	191	3180	500	7860	10	1	38120542	4029	21.14	1.22	12	0.18	500.00	8672.00	18410	20240614	-42.59	9800	20231103	7.86	18410	-42.59	20240614	9960	6.12	20240118	18410	-42.59	20240614	9800	7.86	20231103	0.62	N	017810	500	190 억		620974	N	N	1040	N	00	N
147	20241004	140311	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10610	-20	5	-0.19	624603350	58896	73.33	10700	10840	10500	13810	7450	10630	10605.19	1.63	0	-7474	11056	10842	10736	10522	10416	10790	10470	191	3180	500	7860	10	1	38120542	4045	21.22	1.22	12	0.15	500.00	8672.00	18410	20240614	-42.37	9800	20231103	8.27	18410	-42.37	20240614	9960	6.53	20240118	18410	-42.37	20240614	9800	8.27	20231103	0.62	N	017810	500	190 억		620974	N	N	1040	N	00	N
148	20241004	130309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10600	-30	5	-0.28	565692090	53348	66.42	10700	10840	10500	13810	7450	10630	10603.81	1.63	0	-6518	11056	10842	10736	10522	10416	10790	10470	191	3180	500	7860	10	1	38120542	4041	21.20	1.22	12	0.14	500.00	8672.00	18410	20240614	-42.42	9800	20231103	8.16	18410	-42.42	20240614	9960	6.43	20240118	18410	-42.42	20240614	9800	8.16	20231103	0.62	N	017810	500	190 억		620974	N	N	1040	N	00	N
149	20241004	120309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10640	10	2	0.09	405176370	38248	47.62	10700	10840	10500	13810	7450	10630	10593.40	1.63	0	-266	11056	10842	10736	10522	10416	10790	10470	191	3180	500	7860	10	1	38120542	4056	21.28	1.23	12	0.10	500.00	8672.00	18410	20240614	-42.21	9800	20231103	8.57	18410	-42.21	20240614	9960	6.83	20240118	18410	-42.21	20240614	9800	8.57	20231103	0.62	N	017810	500	190 억		620974	N	N	1040	N	00	N
150	20241004	110310	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10680	50	2	0.47	363951190	34379	42.80	10700	10840	10500	13810	7450	10630	10586.44	1.63	0	988	11056	10842	10736	10522	10416	10790	10470	191	3180	500	7860	10	1	38120542	4071	21.36	1.23	12	0.09	500.00	8672.00	18410	20240614	-41.99	9800	20231103	8.98	18410	-41.99	20240614	9960	7.23	20240118	18410	-41.99	20240614	9800	8.98	20231103	0.62	N	017810	500	190 억		620974	N	N	1040	N	00	N
151	20241004	100309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10630	0	3	0.00	300803580	28468	35.44	10700	10840	10500	13810	7450	10630	10566.38	1.63	0	181	11056	10842	10736	10522	10416	10790	10470	191	3180	500	7860	10	1	38120542	4052	21.26	1.23	12	0.07	500.00	8672.00	18410	20240614	-42.26	9800	20231103	8.47	18410	-42.26	20240614	9960	6.73	20240118	18410	-42.26	20240614	9800	8.47	20231103	0.62	N	017810	500	190 억		620974	N	N	1040	N	00	N
152	20241004	090307	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10680	50	2	0.47	12543160	1172	1.46	10700	10820	10680	13810	7450	10630	10702.35	1.63	0	118	11056	10842	10736	10522	10416	10790	10470	191	3180	500	7860	10	1	38120542	4071	21.36	1.23	12	0.00	500.00	8672.00	18410	20240614	-41.99	9800	20231103	8.98	18410	-41.99	20240614	9960	7.23	20240118	18410	-41.99	20240614	9800	8.98	20231103	0.62	N	017810	500	190 억		620974	N	N	1040	N	00	N
153	20241002	160306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10630	-370	5	-3.36	856089600	80043	130.89	10850	10950	10630	14300	7700	11000	10695.50	1.69	0	-27887	11266	11132	11016	10882	10766	11075	10825	191	3300	500	8140	10	1	38120542	4052	21.26	1.23	12	0.21	500.00	8672.00	18410	20240614	-42.26	9800	20231103	8.47	18410	-42.26	20240614	9960	6.73	20240118	18410	-42.26	20240614	9800	8.47	20231103	0.61	N	017810	500	190 억		645907	N	N	1040	N	00	N
154	20241002	150311	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10670	-330	5	-3.00	730292840	68216	111.55	10850	10950	10630	14300	7700	11000	10705.56	1.69	0	-24949	11266	11132	11016	10882	10766	11075	10825	191	3300	500	8140	10	1	38120542	4067	21.34	1.23	12	0.18	500.00	8672.00	18410	20240614	-42.04	9800	20231103	8.88	18410	-42.04	20240614	9960	7.13	20240118	18410	-42.04	20240614	9800	8.88	20231103	0.61	N	017810	500	190 억		645907	N	N	905	N	00	N
155	20241002	140310	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10710	-290	5	-2.64	578601960	53996	88.30	10850	10950	10630	14300	7700	11000	10715.61	1.69	0	-15602	11266	11132	11016	10882	10766	11075	10825	191	3300	500	8140	10	1	38120542	4083	21.42	1.24	12	0.14	500.00	8672.00	18410	20240614	-41.83	9800	20231103	9.29	18410	-41.83	20240614	9960	7.53	20240118	18410	-41.83	20240614	9800	9.29	20231103	0.61	N	017810	500	190 억		645907	N	N	905	N	00	N
156	20241002	130309	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10750	-250	5	-2.27	506976190	47313	77.37	10850	10950	10630	14300	7700	11000	10715.33	1.69	0	-11931	11266	11132	11016	10882	10766	11075	10825	191	3300	500	8140	10	1	38120542	4098	21.50	1.24	12	0.12	500.00	8672.00	18410	20240614	-41.61	9800	20231103	9.69	18410	-41.61	20240614	9960	7.93	20240118	18410	-41.61	20240614	9800	9.69	20231103	0.61	N	017810	500	190 억		645907	N	N	905	N	00	N
157	20241002	120306	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10720	-280	5	-2.55	466901830	43579	71.26	10850	10950	10630	14300	7700	11000	10713.87	1.69	0	-12229	11266	11132	11016	10882	10766	11075	10825	191	3300	500	8140	10	1	38120542	4087	21.44	1.24	12	0.11	500.00	8672.00	18410	20240614	-41.77	9800	20231103	9.39	18410	-41.77	20240614	9960	7.63	20240118	18410	-41.77	20240614	9800	9.39	20231103	0.61	N	017810	500	190 억		645907	N	N	905	N	00	N
158	20241002	110303	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10740	-260	5	-2.36	392658610	36656	59.94	10850	10950	10630	14300	7700	11000	10711.93	1.69	0	-9362	11266	11132	11016	10882	10766	11075	10825	191	3300	500	8140	10	1	38120542	4094	21.48	1.24	12	0.10	500.00	8672.00	18410	20240614	-41.66	9800	20231103	9.59	18410	-41.66	20240614	9960	7.83	20240118	18410	-41.66	20240614	9800	9.59	20231103	0.61	N	017810	500	190 억		645907	N	N	905	N	00	N
159	20241002	100304	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	-300	5	-2.73	252857010	23587	38.57	10850	10950	10630	14300	7700	11000	10720.10	1.69	0	-6965	11266	11132	11016	10882	10766	11075	10825	191	3300	500	8140	10	1	38120542	4079	21.40	1.23	12	0.06	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.61	N	017810	500	190 억		645907	N	N	905	N	00	N
160	20241002	090301	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	10700	-300	5	-2.73	46122510	4283	7.00	10850	10850	10690	14300	7700	11000	10768.36	1.69	0	453	11266	11132	11016	10882	10766	11075	10825	191	3300	500	8140	10	1	38120542	4079	21.40	1.23	12	0.01	500.00	8672.00	18410	20240614	-41.88	9800	20231103	9.18	18410	-41.88	20240614	9960	7.43	20240118	18410	-41.88	20240614	9800	9.18	20231103	0.61	N	017810	500	190 억		645907	N	N	905	N	00	N