KissMeData/005180/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72500	400	2	0.55	5095369500	70009	104.74	72100	73800	71500	93700	50500	72100	72781.67	22.70	-12981	74233	73166	72033	70966	69833	73200	71000	498	21600	5000	51910	100	1	9851241	7142	8.28	1.08	12	0.71	8752.00	67411.00	118400	20240611	-38.77	50500	20240129	43.56	118400	-38.77	20240611	50500	43.56	20240129	118400	-38.77	20240611	50500	43.56	20240129	1.27	N	005180	5000	497 억	2236002	N	N	130	N	N
3	20241129	150213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72300	200	2	0.28	4862053500	66787	99.92	72100	73800	71500	93700	50500	72100	72799.42	22.70	-14286	74233	73166	72033	70966	69833	73200	71000	498	21600	5000	51910	100	1	9851241	7122	8.26	1.07	12	0.68	8752.00	67411.00	118400	20240611	-38.94	50500	20240129	43.17	118400	-38.94	20240611	50500	43.17	20240129	118400	-38.94	20240611	50500	43.17	20240129	1.27	N	005180	5000	497 억	2236002	N	N	5	N	N
4	20241129	140211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72900	800	2	1.11	3942901600	54137	80.99	72100	73800	71500	93700	50500	72100	72831.95	22.70	-15876	74233	73166	72033	70966	69833	73200	71000	498	21600	5000	51910	100	1	9851241	7182	8.33	1.08	12	0.55	8752.00	67411.00	118400	20240611	-38.43	50500	20240129	44.36	118400	-38.43	20240611	50500	44.36	20240129	118400	-38.43	20240611	50500	44.36	20240129	1.27	N	005180	5000	497 억	2236002	N	N	5	N	N
5	20241129	130213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	73000	900	2	1.25	3483062000	47831	71.56	72100	73800	71500	93700	50500	72100	72820.21	22.70	-15687	74233	73166	72033	70966	69833	73200	71000	498	21600	5000	51910	100	1	9851241	7191	8.34	1.08	12	0.49	8752.00	67411.00	118400	20240611	-38.34	50500	20240129	44.55	118400	-38.34	20240611	50500	44.55	20240129	118400	-38.34	20240611	50500	44.55	20240129	1.27	N	005180	5000	497 억	2236002	N	N	5	N	N
6	20241129	120213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72900	800	2	1.11	2842382800	39058	58.43	72100	73800	71500	93700	50500	72100	72773.42	22.70	-12542	74233	73166	72033	70966	69833	73200	71000	498	21600	5000	51910	100	1	9851241	7182	8.33	1.08	12	0.40	8752.00	67411.00	118400	20240611	-38.43	50500	20240129	44.36	118400	-38.43	20240611	50500	44.36	20240129	118400	-38.43	20240611	50500	44.36	20240129	1.27	N	005180	5000	497 억	2236002	N	N	5	N	N
7	20241129	110213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72800	700	2	0.97	2313730300	31812	47.59	72100	73800	71500	93700	50500	72100	72731.41	22.70	-11498	74233	73166	72033	70966	69833	73200	71000	498	21600	5000	51910	100	1	9851241	7172	8.32	1.08	12	0.32	8752.00	67411.00	118400	20240611	-38.51	50500	20240129	44.16	118400	-38.51	20240611	50500	44.16	20240129	118400	-38.51	20240611	50500	44.16	20240129	1.27	N	005180	5000	497 억	2236002	N	N	5	N	N
8	20241129	100213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72700	600	2	0.83	1480432500	20385	30.50	72100	73800	71500	93700	50500	72100	72623.67	22.70	-9378	74233	73166	72033	70966	69833	73200	71000	498	21600	5000	51910	100	1	9851241	7162	8.31	1.08	12	0.21	8752.00	67411.00	118400	20240611	-38.60	50500	20240129	43.96	118400	-38.60	20240611	50500	43.96	20240129	118400	-38.60	20240611	50500	43.96	20240129	1.27	N	005180	5000	497 억	2236002	N	N	5	N	N
9	20241129	090213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71600	-500	5	-0.69	17344200	241	0.36	72100	72100	71600	93700	50500	72100	71966.53	22.70	-121	74233	73166	72033	70966	69833	73200	71000	498	21600	5000	51910	100	1	9851241	7053	8.18	1.06	12	0.00	8752.00	67411.00	118400	20240611	-39.53	50500	20240129	41.78	118400	-39.53	20240611	50500	41.78	20240129	118400	-39.53	20240611	50500	41.78	20240129	1.27	N	005180	5000	497 억	2236002	N	N	5	N	N
10	20241128	160211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	0	3	0.00	4798939900	66566	50.24	72100	73100	70900	93700	50500	72100	72092.96	22.72	-4640	75700	73900	71500	69700	67300	74800	70600	498	21600	5000	51910	100	1	9851241	7103	8.24	1.07	12	0.68	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	1.31	N	005180	5000	497 억	2237873	N	N	5	N	N
11	20241128	150216	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72200	100	2	0.14	4471239200	62020	46.81	72100	73100	70900	93700	50500	72100	72093.50	22.72	-3394	75700	73900	71500	69700	67300	74800	70600	498	21600	5000	51910	100	1	9851241	7113	8.25	1.07	12	0.63	8752.00	67411.00	118400	20240611	-39.02	50500	20240129	42.97	118400	-39.02	20240611	50500	42.97	20240129	118400	-39.02	20240611	50500	42.97	20240129	1.31	N	005180	5000	497 억	2237873	N	N	14	N	N
12	20241128	140214	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72800	700	2	0.97	2838674600	39559	29.86	72100	72900	70900	93700	50500	72100	71757.96	22.72	-30	75700	73900	71500	69700	67300	74800	70600	498	21600	5000	51910	100	1	9851241	7172	8.32	1.08	12	0.40	8752.00	67411.00	118400	20240611	-38.51	50500	20240129	44.16	118400	-38.51	20240611	50500	44.16	20240129	118400	-38.51	20240611	50500	44.16	20240129	1.31	N	005180	5000	497 억	2237873	N	N	14	N	N
13	20241128	130212	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72000	-100	5	-0.14	2364390600	32987	24.90	72100	72900	70900	93700	50500	72100	71676.38	22.72	2139	75700	73900	71500	69700	67300	74800	70600	498	21600	5000	51910	100	1	9851241	7093	8.23	1.07	12	0.33	8752.00	67411.00	118400	20240611	-39.19	50500	20240129	42.57	118400	-39.19	20240611	50500	42.57	20240129	118400	-39.19	20240611	50500	42.57	20240129	1.31	N	005180	5000	497 억	2237873	N	N	14	N	N
14	20241128	120214	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71900	-200	5	-0.28	2143310000	29913	22.58	72100	72900	70900	93700	50500	72100	71651.40	22.72	3460	75700	73900	71500	69700	67300	74800	70600	498	21600	5000	51910	100	1	9851241	7083	8.22	1.07	12	0.30	8752.00	67411.00	118400	20240611	-39.27	50500	20240129	42.38	118400	-39.27	20240611	50500	42.38	20240129	118400	-39.27	20240611	50500	42.38	20240129	1.31	N	005180	5000	497 억	2237873	N	N	14	N	N
15	20241128	110213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	0	3	0.00	1855257700	25910	19.56	72100	72900	70900	93700	50500	72100	71603.85	22.72	5034	75700	73900	71500	69700	67300	74800	70600	498	21600	5000	51910	100	1	9851241	7103	8.24	1.07	12	0.26	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	1.31	N	005180	5000	497 억	2237873	N	N	14	N	N
16	20241128	100213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71700	-400	5	-0.55	1470547300	20578	15.53	72100	72900	70900	93700	50500	72100	71461.99	22.72	5967	75700	73900	71500	69700	67300	74800	70600	498	21600	5000	51910	100	1	9851241	7063	8.19	1.06	12	0.21	8752.00	67411.00	118400	20240611	-39.44	50500	20240129	41.98	118400	-39.44	20240611	50500	41.98	20240129	118400	-39.44	20240611	50500	41.98	20240129	1.31	N	005180	5000	497 억	2237873	N	N	14	N	N
17	20241128	090213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	0	3	0.00	111849800	1541	1.16	72100	72900	72100	93700	50500	72100	72583.86	22.72	-793	75700	73900	71500	69700	67300	74800	70600	498	21600	5000	51910	100	1	9851241	7103	8.24	1.07	12	0.02	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	1.31	N	005180	5000	497 억	2237873	N	N	14	N	N
18	20241127	160211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	3100	2	4.49	9497623900	132437	160.40	70400	73300	69100	89700	48300	69000	71713.56	22.53	5514	71333	70166	68133	66966	64933	70750	67550	498	20700	5000	49680	100	1	9851241	7103	8.24	1.07	12	1.34	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	0.95	N	005180	5000	497 억	2219518	N	N	14	N	N
19	20241127	150212	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72200	3200	2	4.64	8877236500	123859	150.01	70400	73300	69100	89700	48300	69000	71672.12	22.53	5713	71333	70166	68133	66966	64933	70750	67550	498	20700	5000	49680	100	1	9851241	7113	8.25	1.07	12	1.26	8752.00	67411.00	118400	20240611	-39.02	50500	20240129	42.97	118400	-39.02	20240611	50500	42.97	20240129	118400	-39.02	20240611	50500	42.97	20240129	0.95	N	005180	5000	497 억	2219518	N	N	107	N	N
20	20241127	140213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72200	3200	2	4.64	7894356900	110274	133.56	70400	73300	69100	89700	48300	69000	71588.56	22.53	7580	71333	70166	68133	66966	64933	70750	67550	498	20700	5000	49680	100	1	9851241	7113	8.25	1.07	12	1.12	8752.00	67411.00	118400	20240611	-39.02	50500	20240129	42.97	118400	-39.02	20240611	50500	42.97	20240129	118400	-39.02	20240611	50500	42.97	20240129	0.95	N	005180	5000	497 억	2219518	N	N	107	N	N
21	20241127	130210	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72000	3000	2	4.35	7194282500	100583	121.82	70400	73300	69100	89700	48300	69000	71525.83	22.53	8960	71333	70166	68133	66966	64933	70750	67550	498	20700	5000	49680	100	1	9851241	7093	8.23	1.07	12	1.02	8752.00	67411.00	118400	20240611	-39.19	50500	20240129	42.57	118400	-39.19	20240611	50500	42.57	20240129	118400	-39.19	20240611	50500	42.57	20240129	0.95	N	005180	5000	497 억	2219518	N	N	107	N	N
22	20241127	120212	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	3100	2	4.49	6526265200	91299	110.58	70400	73300	69100	89700	48300	69000	71482.33	22.53	8698	71333	70166	68133	66966	64933	70750	67550	498	20700	5000	49680	100	1	9851241	7103	8.24	1.07	12	0.93	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	0.95	N	005180	5000	497 억	2219518	N	N	107	N	N
23	20241127	110213	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71900	2900	2	4.20	5899105600	82599	100.04	70400	73300	69100	89700	48300	69000	71418.61	22.53	9298	71333	70166	68133	66966	64933	70750	67550	498	20700	5000	49680	100	1	9851241	7083	8.22	1.07	12	0.84	8752.00	67411.00	118400	20240611	-39.27	50500	20240129	42.38	118400	-39.27	20240611	50500	42.38	20240129	118400	-39.27	20240611	50500	42.38	20240129	0.95	N	005180	5000	497 억	2219518	N	N	107	N	N
24	20241127	100211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71300	2300	2	3.33	5097572100	71383	86.46	70400	73300	69100	89700	48300	69000	71411.57	22.53	11610	71333	70166	68133	66966	64933	70750	67550	498	20700	5000	49680	100	1	9851241	7024	8.15	1.06	12	0.72	8752.00	67411.00	118400	20240611	-39.78	50500	20240129	41.19	118400	-39.78	20240611	50500	41.19	20240129	118400	-39.78	20240611	50500	41.19	20240129	0.95	N	005180	5000	497 억	2219518	N	N	107	N	N
25	20241127	090212	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69400	400	2	0.58	299118600	4302	5.21	70400	70400	69100	89700	48300	69000	69530.13	22.53	2015	71333	70166	68133	66966	64933	70750	67550	498	20700	5000	49680	100	1	9851241	6837	7.93	1.03	12	0.04	8752.00	67411.00	118400	20240611	-41.39	50500	20240129	37.43	118400	-41.39	20240611	50500	37.43	20240129	118400	-41.39	20240611	50500	37.43	20240129	0.95	N	005180	5000	497 억	2219518	N	N	107	N	N
26	20241126	160212	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69000	1500	2	2.22	5573174100	82409	26.25	67100	69300	66100	87700	47300	67500	67626.86	22.65	-9213	77833	72666	68833	63666	59833	70750	61750	498	20200	5000	48600	100	1	9851241	6797	7.88	1.02	12	0.84	8752.00	67411.00	118400	20240611	-41.72	50500	20240129	36.63	118400	-41.72	20240611	50500	36.63	20240129	118400	-41.72	20240611	50500	36.63	20240129	0.92	N	005180	5000	497 억	2230947	N	N	107	N	N
27	20241126	150211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68700	1200	2	1.78	5004606400	74159	23.62	67100	68900	66100	87700	47300	67500	67484.81	22.65	-6227	77833	72666	68833	63666	59833	70750	61750	498	20200	5000	48600	100	1	9851241	6768	7.85	1.02	12	0.75	8752.00	67411.00	118400	20240611	-41.98	50500	20240129	36.04	118400	-41.98	20240611	50500	36.04	20240129	118400	-41.98	20240611	50500	36.04	20240129	0.92	N	005180	5000	497 억	2230947	N	N	195	N	N
28	20241126	140211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67900	400	2	0.59	3891172300	57922	18.45	67100	68400	66100	87700	47300	67500	67179.46	22.65	-3422	77833	72666	68833	63666	59833	70750	61750	498	20200	5000	48600	100	1	9851241	6689	7.76	1.01	12	0.59	8752.00	67411.00	118400	20240611	-42.65	50500	20240129	34.46	118400	-42.65	20240611	50500	34.46	20240129	118400	-42.65	20240611	50500	34.46	20240129	0.92	N	005180	5000	497 억	2230947	N	N	195	N	N
29	20241126	130211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67500	0	3	0.00	2952546300	44074	14.04	67100	67900	66100	87700	47300	67500	66990.53	22.65	-2055	77833	72666	68833	63666	59833	70750	61750	498	20200	5000	48600	100	1	9851241	6650	7.71	1.00	12	0.45	8752.00	67411.00	118400	20240611	-42.99	50500	20240129	33.66	118400	-42.99	20240611	50500	33.66	20240129	118400	-42.99	20240611	50500	33.66	20240129	0.92	N	005180	5000	497 억	2230947	N	N	195	N	N
30	20241126	120212	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67400	-100	5	-0.15	2477032000	37021	11.79	67100	67900	66100	87700	47300	67500	66908.66	22.65	207	77833	72666	68833	63666	59833	70750	61750	498	20200	5000	48600	100	1	9851241	6640	7.70	1.00	12	0.38	8752.00	67411.00	118400	20240611	-43.07	50500	20240129	33.47	118400	-43.07	20240611	50500	33.47	20240129	118400	-43.07	20240611	50500	33.47	20240129	0.92	N	005180	5000	497 억	2230947	N	N	195	N	N
31	20241126	110214	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67200	-300	5	-0.44	1981987300	29652	9.45	67100	67900	66100	87700	47300	67500	66841.36	22.65	1303	77833	72666	68833	63666	59833	70750	61750	498	20200	5000	48600	100	1	9851241	6620	7.68	1.00	12	0.30	8752.00	67411.00	118400	20240611	-43.24	50500	20240129	33.07	118400	-43.24	20240611	50500	33.07	20240129	118400	-43.24	20240611	50500	33.07	20240129	0.92	N	005180	5000	497 억	2230947	N	N	195	N	N
32	20241126	100214	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67100	-400	5	-0.59	1358456500	20404	6.50	67100	67300	66100	87700	47300	67500	66577.45	22.65	2739	77833	72666	68833	63666	59833	70750	61750	498	20200	5000	48600	100	1	9851241	6610	7.67	1.00	12	0.21	8752.00	67411.00	118400	20240611	-43.33	50500	20240129	32.87	118400	-43.33	20240611	50500	32.87	20240129	118400	-43.33	20240611	50500	32.87	20240129	0.92	N	005180	5000	497 억	2230947	N	N	195	N	N
33	20241126	090211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	-900	5	-1.33	67685100	1013	0.32	67100	67100	66500	87700	47300	67500	66808.98	22.65	-215	77833	72666	68833	63666	59833	70750	61750	498	20200	5000	48600	100	1	9851241	6561	7.61	0.99	12	0.01	8752.00	67411.00	118400	20240611	-43.75	50500	20240129	31.88	118400	-43.75	20240611	50500	31.88	20240129	118400	-43.75	20240611	50500	31.88	20240129	0.92	N	005180	5000	497 억	2230947	N	N	195	N	N
34	20241125	160209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67500	-3300	5	-4.66	21090414600	313414	351.75	74000	74000	65000	92000	49600	70800	67292.41	23.40	-77019	73866	72332	70466	68932	67066	71400	68000	498	21200	5000	50970	100	1	9851241	6650	7.71	1.00	12	3.18	8752.00	67411.00	118400	20240611	-42.99	50500	20240129	33.66	118400	-42.99	20240611	50500	33.66	20240129	118400	-42.99	20240611	50500	33.66	20240129	0.97	N	005180	5000	497 억	2305502	N	N	195	N	N
35	20241125	150210	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67200	-3600	5	-5.08	19634224400	291776	327.46	74000	74000	65000	92000	49600	70800	67292.12	23.40	-68042	73866	72332	70466	68932	67066	71400	68000	498	21200	5000	50970	100	1	9851241	6620	7.68	1.00	12	2.96	8752.00	67411.00	118400	20240611	-43.24	50500	20240129	33.07	118400	-43.24	20240611	50500	33.07	20240129	118400	-43.24	20240611	50500	33.07	20240129	0.97	N	005180	5000	497 억	2305502	N	N	11	N	N
36	20241125	140211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67200	-3600	5	-5.08	17595291400	261439	293.42	74000	74000	65000	92000	49600	70800	67301.71	23.40	-56041	73866	72332	70466	68932	67066	71400	68000	498	21200	5000	50970	100	1	9851241	6620	7.68	1.00	12	2.65	8752.00	67411.00	118400	20240611	-43.24	50500	20240129	33.07	118400	-43.24	20240611	50500	33.07	20240129	118400	-43.24	20240611	50500	33.07	20240129	0.97	N	005180	5000	497 억	2305502	N	N	11	N	N
37	20241125	130210	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66400	-4400	5	-6.21	15940481000	236660	265.61	74000	74000	65000	92000	49600	70800	67356.04	23.40	-53411	73866	72332	70466	68932	67066	71400	68000	498	21200	5000	50970	100	1	9851241	6541	7.59	0.99	12	2.40	8752.00	67411.00	118400	20240611	-43.92	50500	20240129	31.49	118400	-43.92	20240611	50500	31.49	20240129	118400	-43.92	20240611	50500	31.49	20240129	0.97	N	005180	5000	497 억	2305502	N	N	11	N	N
38	20241125	120211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66100	-4700	5	-6.64	14760630200	218766	245.52	74000	74000	65000	92000	49600	70800	67472.23	23.40	-49493	73866	72332	70466	68932	67066	71400	68000	498	21200	5000	50970	100	1	9851241	6512	7.55	0.98	12	2.22	8752.00	67411.00	118400	20240611	-44.17	50500	20240129	30.89	118400	-44.17	20240611	50500	30.89	20240129	118400	-44.17	20240611	50500	30.89	20240129	0.97	N	005180	5000	497 억	2305502	N	N	11	N	N
39	20241125	110211	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	-4000	5	-5.65	13844238300	204980	230.05	74000	74000	65000	92000	49600	70800	67539.46	23.40	-44365	73866	72332	70466	68932	67066	71400	68000	498	21200	5000	50970	100	1	9851241	6581	7.63	0.99	12	2.08	8752.00	67411.00	118400	20240611	-43.58	50500	20240129	32.28	118400	-43.58	20240611	50500	32.28	20240129	118400	-43.58	20240611	50500	32.28	20240129	0.97	N	005180	5000	497 억	2305502	N	N	11	N	N
40	20241125	100209	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65800	-5000	5	-7.06	11371616200	167439	187.92	74000	74000	65000	92000	49600	70800	67914.98	23.40	-33381	73866	72332	70466	68932	67066	71400	68000	498	21200	5000	50970	100	1	9851241	6482	7.52	0.98	12	1.70	8752.00	67411.00	118400	20240611	-44.43	50500	20240129	30.30	118400	-44.43	20240611	50500	30.30	20240129	118400	-44.43	20240611	50500	30.30	20240129	0.97	N	005180	5000	497 억	2305502	N	N	11	N	N
41	20241125	090208	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71700	900	2	1.27	1966791800	26859	30.14	74000	74000	70800	92000	49600	70800	73226.55	23.40	-8239	73866	72332	70466	68932	67066	71400	68000	498	21200	5000	50970	100	1	9851241	7063	8.19	1.06	12	0.27	8752.00	67411.00	118400	20240611	-39.44	50500	20240129	41.98	118400	-39.44	20240611	50500	41.98	20240129	118400	-39.44	20240611	50500	41.98	20240129	0.97	N	005180	5000	497 억	2305502	N	N	11	N	N
42	20241122	160204	58	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70800	-700	5	-0.98	6233847600	89102	109.78	71600	72000	68600	92900	50100	71500	69962.64	23.33	2539	73500	72500	71400	70400	69300	71950	69850	498	21400	5000	51480	100	1	9851241	6975	8.09	1.05	12	0.90	8752.00	67411.00	118400	20240611	-40.20	50500	20240129	40.20	118400	-40.20	20240611	50500	40.20	20240129	118400	-40.20	20240611	50500	40.20	20240129	1.11	N	005180	5000	497 억	2297821	N	N	11	N	N
43	20241122	150202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	70500	-1000	5	-1.40	6027657600	86182	106.18	71600	72000	68600	92900	50100	71500	69941.03	23.33	3559	73500	72500	71400	70400	69300	71950	69850	498	21400	5000	51480	100	1	9851241	6945	8.06	1.05	12	0.87	8752.00	67411.00	118400	20240611	-40.46	50500	20240129	39.60	118400	-40.46	20240611	50500	39.60	20240129	118400	-40.46	20240611	50500	39.60	20240129	1.11	N	005180	5000	497 억	2297821	N	N	58	N	N
44	20241122	140205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69900	-1600	5	-2.24	5239053500	74918	92.30	71600	72000	68600	92900	50100	71500	69930.50	23.33	4902	73500	72500	71400	70400	69300	71950	69850	498	21400	5000	51480	100	1	9851241	6886	7.99	1.04	12	0.76	8752.00	67411.00	118400	20240611	-40.96	50500	20240129	38.42	118400	-40.96	20240611	50500	38.42	20240129	118400	-40.96	20240611	50500	38.42	20240129	1.11	N	005180	5000	497 억	2297821	N	N	58	N	N
45	20241122	130204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69600	-1900	5	-2.66	4747736600	67866	83.61	71600	72000	68600	92900	50100	71500	69957.51	23.33	4698	73500	72500	71400	70400	69300	71950	69850	498	21400	5000	51480	100	1	9851241	6856	7.95	1.03	12	0.69	8752.00	67411.00	118400	20240611	-41.22	50500	20240129	37.82	118400	-41.22	20240611	50500	37.82	20240129	118400	-41.22	20240611	50500	37.82	20240129	1.11	N	005180	5000	497 억	2297821	N	N	58	N	N
46	20241122	120204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69600	-1900	5	-2.66	4322324600	61752	76.08	71600	72000	68600	92900	50100	71500	69994.89	23.33	4698	73500	72500	71400	70400	69300	71950	69850	498	21400	5000	51480	100	1	9851241	6856	7.95	1.03	12	0.63	8752.00	67411.00	118400	20240611	-41.22	50500	20240129	37.82	118400	-41.22	20240611	50500	37.82	20240129	118400	-41.22	20240611	50500	37.82	20240129	1.11	N	005180	5000	497 억	2297821	N	N	58	N	N
47	20241122	110203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69400	-2100	5	-2.94	3937837100	56229	69.28	71600	72000	68600	92900	50100	71500	70032.14	23.33	4962	73500	72500	71400	70400	69300	71950	69850	498	21400	5000	51480	100	1	9851241	6837	7.93	1.03	12	0.57	8752.00	67411.00	118400	20240611	-41.39	50500	20240129	37.43	118400	-41.39	20240611	50500	37.43	20240129	118400	-41.39	20240611	50500	37.43	20240129	1.11	N	005180	5000	497 억	2297821	N	N	58	N	N
48	20241122	100206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	69200	-2300	5	-3.22	2661585200	37918	46.72	71600	72000	68600	92900	50100	71500	70193.19	23.33	2686	73500	72500	71400	70400	69300	71950	69850	498	21400	5000	51480	100	1	9851241	6817	7.91	1.03	12	0.38	8752.00	67411.00	118400	20240611	-41.55	50500	20240129	37.03	118400	-41.55	20240611	50500	37.03	20240129	118400	-41.55	20240611	50500	37.03	20240129	1.11	N	005180	5000	497 억	2297821	N	N	58	N	N
49	20241122	090204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71700	200	2	0.28	25897300	361	0.44	71600	71900	71600	92900	50100	71500	71737.67	23.33	-179	73500	72500	71400	70400	69300	71950	69850	498	21400	5000	51480	100	1	9851241	7063	8.19	1.06	12	0.00	8752.00	67411.00	118400	20240611	-39.44	50500	20240129	41.98	118400	-39.44	20240611	50500	41.98	20240129	118400	-39.44	20240611	50500	41.98	20240129	1.11	N	005180	5000	497 억	2297821	N	N	58	N	N
50	20241121	160202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71500	-300	5	-0.42	5773986200	80989	57.91	72000	72400	70300	93300	50300	71800	71293.13	23.18	-16055	74933	73366	70933	69366	66933	74150	70150	498	21500	5000	51690	100	1	9851241	7044	8.17	1.06	12	0.82	8752.00	67411.00	118400	20240611	-39.61	50500	20240129	41.58	118400	-39.61	20240611	50500	41.58	20240129	118400	-39.61	20240611	50500	41.58	20240129	1.05	N	005180	5000	497 억	2283567	N	N	58	N	N
51	20241121	150206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71500	-300	5	-0.42	5359484000	75188	53.76	72000	72400	70300	93300	50300	71800	71280.76	23.18	-13746	74933	73366	70933	69366	66933	74150	70150	498	21500	5000	51690	100	1	9851241	7044	8.17	1.06	12	0.76	8752.00	67411.00	118400	20240611	-39.61	50500	20240129	41.58	118400	-39.61	20240611	50500	41.58	20240129	118400	-39.61	20240611	50500	41.58	20240129	1.05	N	005180	5000	497 억	2283567	N	N	154	N	N
52	20241121	140206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71000	-800	5	-1.11	4390322700	61597	44.04	72000	72400	70300	93300	50300	71800	71274.52	23.18	-8212	74933	73366	70933	69366	66933	74150	70150	498	21500	5000	51690	100	1	9851241	6994	8.11	1.05	12	0.63	8752.00	67411.00	118400	20240611	-40.03	50500	20240129	40.59	118400	-40.03	20240611	50500	40.59	20240129	118400	-40.03	20240611	50500	40.59	20240129	1.05	N	005180	5000	497 억	2283567	N	N	154	N	N
53	20241121	130206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71000	-800	5	-1.11	3744739800	52503	37.54	72000	72400	70300	93300	50300	71800	71323.85	23.18	-6954	74933	73366	70933	69366	66933	74150	70150	498	21500	5000	51690	100	1	9851241	6994	8.11	1.05	12	0.53	8752.00	67411.00	118400	20240611	-40.03	50500	20240129	40.59	118400	-40.03	20240611	50500	40.59	20240129	118400	-40.03	20240611	50500	40.59	20240129	1.05	N	005180	5000	497 억	2283567	N	N	154	N	N
54	20241121	120204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71300	-500	5	-0.70	3266656200	45784	32.74	72000	72400	70300	93300	50300	71800	71348.80	23.18	-4847	74933	73366	70933	69366	66933	74150	70150	498	21500	5000	51690	100	1	9851241	7024	8.15	1.06	12	0.46	8752.00	67411.00	118400	20240611	-39.78	50500	20240129	41.19	118400	-39.78	20240611	50500	41.19	20240129	118400	-39.78	20240611	50500	41.19	20240129	1.05	N	005180	5000	497 억	2283567	N	N	154	N	N
55	20241121	110204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71300	-500	5	-0.70	2600198900	36427	26.05	72000	72400	70300	93300	50300	71800	71380.51	23.18	-1550	74933	73366	70933	69366	66933	74150	70150	498	21500	5000	51690	100	1	9851241	7024	8.15	1.06	12	0.37	8752.00	67411.00	118400	20240611	-39.78	50500	20240129	41.19	118400	-39.78	20240611	50500	41.19	20240129	118400	-39.78	20240611	50500	41.19	20240129	1.05	N	005180	5000	497 억	2283567	N	N	154	N	N
56	20241121	100205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71500	-300	5	-0.42	1824172100	25574	18.29	72000	72400	70300	93300	50300	71800	71328.24	23.18	977	74933	73366	70933	69366	66933	74150	70150	498	21500	5000	51690	100	1	9851241	7044	8.17	1.06	12	0.26	8752.00	67411.00	118400	20240611	-39.61	50500	20240129	41.58	118400	-39.61	20240611	50500	41.58	20240129	118400	-39.61	20240611	50500	41.58	20240129	1.05	N	005180	5000	497 억	2283567	N	N	154	N	N
57	20241121	090204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	300	2	0.42	75595500	1049	0.75	72000	72400	71900	93300	50300	71800	72077.58	23.18	-477	74933	73366	70933	69366	66933	74150	70150	498	21500	5000	51690	100	1	9851241	7103	8.24	1.07	12	0.01	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	1.05	N	005180	5000	497 억	2283567	N	N	154	N	N
58	20241120	160204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71800	3400	2	4.97	9971595200	139610	146.38	68600	72500	68500	88900	47900	68400	71424.12	23.02	10942	70533	69466	67833	66766	65133	70000	67300	498	20500	5000	49240	100	1	9851241	7073	8.20	1.07	12	1.42	8752.00	67411.00	118400	20240611	-39.36	50500	20240129	42.18	118400	-39.36	20240611	50500	42.18	20240129	118400	-39.36	20240611	50500	42.18	20240129	1.16	N	005180	5000	497 억	2267698	N	N	154	N	N
59	20241120	150205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72100	3700	2	5.41	9423030000	131995	138.40	68600	72500	68500	88900	47900	68400	71389.30	23.02	13192	70533	69466	67833	66766	65133	70000	67300	498	20500	5000	49240	100	1	9851241	7103	8.24	1.07	12	1.34	8752.00	67411.00	118400	20240611	-39.10	50500	20240129	42.77	118400	-39.10	20240611	50500	42.77	20240129	118400	-39.10	20240611	50500	42.77	20240129	1.16	N	005180	5000	497 억	2267698	N	N	9	N	N
60	20241120	140207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71900	3500	2	5.12	8473626200	118810	124.57	68600	72500	68500	88900	47900	68400	71320.82	23.02	16941	70533	69466	67833	66766	65133	70000	67300	498	20500	5000	49240	100	1	9851241	7083	8.22	1.07	12	1.21	8752.00	67411.00	118400	20240611	-39.27	50500	20240129	42.38	118400	-39.27	20240611	50500	42.38	20240129	118400	-39.27	20240611	50500	42.38	20240129	1.16	N	005180	5000	497 억	2267698	N	N	9	N	N
61	20241120	130207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72000	3600	2	5.26	7641301800	107223	112.42	68600	72500	68500	88900	47900	68400	71265.51	23.02	20248	70533	69466	67833	66766	65133	70000	67300	498	20500	5000	49240	100	1	9851241	7093	8.23	1.07	12	1.09	8752.00	67411.00	118400	20240611	-39.19	50500	20240129	42.57	118400	-39.19	20240611	50500	42.57	20240129	118400	-39.19	20240611	50500	42.57	20240129	1.16	N	005180	5000	497 억	2267698	N	N	9	N	N
62	20241120	120206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72400	4000	2	5.85	6359665600	89441	93.78	68600	72400	68500	88900	47900	68400	71104.59	23.02	24633	70533	69466	67833	66766	65133	70000	67300	498	20500	5000	49240	100	1	9851241	7132	8.27	1.07	12	0.91	8752.00	67411.00	118400	20240611	-38.85	50500	20240129	43.37	118400	-38.85	20240611	50500	43.37	20240129	118400	-38.85	20240611	50500	43.37	20240129	1.16	N	005180	5000	497 억	2267698	N	N	9	N	N
63	20241120	110206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	72200	3800	2	5.56	5568845200	78505	82.31	68600	72300	68500	88900	47900	68400	70936.18	23.02	21253	70533	69466	67833	66766	65133	70000	67300	498	20500	5000	49240	100	1	9851241	7113	8.25	1.07	12	0.80	8752.00	67411.00	118400	20240611	-39.02	50500	20240129	42.97	118400	-39.02	20240611	50500	42.97	20240129	118400	-39.02	20240611	50500	42.97	20240129	1.16	N	005180	5000	497 억	2267698	N	N	9	N	N
64	20241120	100206	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	71600	3200	2	4.68	3689751500	52328	54.87	68600	72000	68500	88900	47900	68400	70511.99	23.02	8592	70533	69466	67833	66766	65133	70000	67300	498	20500	5000	49240	100	1	9851241	7053	8.18	1.06	12	0.53	8752.00	67411.00	118400	20240611	-39.53	50500	20240129	41.78	118400	-39.53	20240611	50500	41.78	20240129	118400	-39.53	20240611	50500	41.78	20240129	1.16	N	005180	5000	497 억	2267698	N	N	9	N	N
65	20241120	090205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68900	500	2	0.73	53903900	786	0.82	68600	68900	68500	88900	47900	68400	68580.03	23.02	-269	70533	69466	67833	66766	65133	70000	67300	498	20500	5000	49240	100	1	9851241	6788	7.87	1.02	12	0.01	8752.00	67411.00	118400	20240611	-41.81	50500	20240129	36.44	118400	-41.81	20240611	50500	36.44	20240129	118400	-41.81	20240611	50500	36.44	20240129	1.16	N	005180	5000	497 억	2267698	N	N	9	N	N
66	20241119	160200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68400	1600	2	2.40	6488125800	95029	92.84	66200	68900	66200	86800	46800	66800	68275.21	23.18	-23418	69733	68266	65533	64066	61333	69000	64800	498	20000	5000	48090	100	1	9851241	6738	7.82	1.01	12	0.96	8752.00	67411.00	118400	20240611	-42.23	50500	20240129	35.45	118400	-42.23	20240611	50500	35.45	20240129	118400	-42.23	20240611	50500	35.45	20240129	1.19	N	005180	5000	497 억	2283329	N	N	9	N	N
67	20241119	150201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68300	1500	2	2.25	6335755700	92798	90.66	66200	68900	66200	86800	46800	66800	68274.70	23.18	-22435	69733	68266	65533	64066	61333	69000	64800	498	20000	5000	48090	100	1	9851241	6728	7.80	1.01	12	0.94	8752.00	67411.00	118400	20240611	-42.31	50500	20240129	35.25	118400	-42.31	20240611	50500	35.25	20240129	118400	-42.31	20240611	50500	35.25	20240129	1.19	N	005180	5000	497 억	2283329	N	N	30	N	N
68	20241119	140201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68500	1700	2	2.54	5655640300	82862	80.95	66200	68900	66200	86800	46800	66800	68253.73	23.18	-17335	69733	68266	65533	64066	61333	69000	64800	498	20000	5000	48090	100	1	9851241	6748	7.83	1.02	12	0.84	8752.00	67411.00	118400	20240611	-42.15	50500	20240129	35.64	118400	-42.15	20240611	50500	35.64	20240129	118400	-42.15	20240611	50500	35.64	20240129	1.19	N	005180	5000	497 억	2283329	N	N	30	N	N
69	20241119	130201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68500	1700	2	2.54	4404807100	64612	63.12	66200	68900	66200	86800	46800	66800	68173.20	23.18	-4084	69733	68266	65533	64066	61333	69000	64800	498	20000	5000	48090	100	1	9851241	6748	7.83	1.02	12	0.66	8752.00	67411.00	118400	20240611	-42.15	50500	20240129	35.64	118400	-42.15	20240611	50500	35.64	20240129	118400	-42.15	20240611	50500	35.64	20240129	1.19	N	005180	5000	497 억	2283329	N	N	30	N	N
70	20241119	120200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67700	900	2	1.35	3925843500	57586	56.26	66200	68900	66200	86800	46800	66800	68173.58	23.18	-2124	69733	68266	65533	64066	61333	69000	64800	498	20000	5000	48090	100	1	9851241	6669	7.74	1.00	12	0.58	8752.00	67411.00	118400	20240611	-42.82	50500	20240129	34.06	118400	-42.82	20240611	50500	34.06	20240129	118400	-42.82	20240611	50500	34.06	20240129	1.19	N	005180	5000	497 억	2283329	N	N	30	N	N
71	20241119	110200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68000	1200	2	1.80	3335480100	48883	47.76	66200	68900	66200	86800	46800	66800	68233.95	23.18	1561	69733	68266	65533	64066	61333	69000	64800	498	20000	5000	48090	100	1	9851241	6699	7.77	1.01	12	0.50	8752.00	67411.00	118400	20240611	-42.57	50500	20240129	34.65	118400	-42.57	20240611	50500	34.65	20240129	118400	-42.57	20240611	50500	34.65	20240129	1.19	N	005180	5000	497 억	2283329	N	N	30	N	N
72	20241119	100204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	68100	1300	2	1.95	2889386800	42325	41.35	66200	68900	66200	86800	46800	66800	68266.67	23.18	1852	69733	68266	65533	64066	61333	69000	64800	498	20000	5000	48090	100	1	9851241	6709	7.78	1.01	12	0.43	8752.00	67411.00	118400	20240611	-42.48	50500	20240129	34.85	118400	-42.48	20240611	50500	34.85	20240129	118400	-42.48	20240611	50500	34.85	20240129	1.19	N	005180	5000	497 억	2283329	N	N	30	N	N
73	20241119	090203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	67600	800	2	1.20	245791200	3648	3.56	66200	67700	66200	86800	46800	66800	67376.97	23.18	1351	69733	68266	65533	64066	61333	69000	64800	498	20000	5000	48090	100	1	9851241	6659	7.72	1.00	12	0.04	8752.00	67411.00	118400	20240611	-42.91	50500	20240129	33.86	118400	-42.91	20240611	50500	33.86	20240129	118400	-42.91	20240611	50500	33.86	20240129	1.19	N	005180	5000	497 억	2283329	N	N	30	N	N
74	20241118	160201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	3800	2	6.03	6750680600	102240	217.64	63000	67000	62800	81900	44100	63000	66026.88	22.90	26185	64466	63732	62266	61532	60066	64100	61900	498	18900	5000	45360	100	1	9851241	6581	7.63	0.99	12	1.04	8752.00	67411.00	118400	20240611	-43.58	50500	20240129	32.28	118400	-43.58	20240611	50500	32.28	20240129	118400	-43.58	20240611	50500	32.28	20240129	1.22	N	005180	5000	497 억	2256315	N	N	30	N	N
75	20241118	150200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66900	3900	2	6.19	6436352000	97529	207.61	63000	67000	62800	81900	44100	63000	65994.24	22.90	24624	64466	63732	62266	61532	60066	64100	61900	498	18900	5000	45360	100	1	9851241	6590	7.64	0.99	12	0.99	8752.00	67411.00	118400	20240611	-43.50	50500	20240129	32.48	118400	-43.50	20240611	50500	32.48	20240129	118400	-43.50	20240611	50500	32.48	20240129	1.22	N	005180	5000	497 억	2256315	N	N	120	N	N
76	20241118	140201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66800	3800	2	6.03	5745292600	87177	185.57	63000	67000	62800	81900	44100	63000	65903.77	22.90	25995	64466	63732	62266	61532	60066	64100	61900	498	18900	5000	45360	100	1	9851241	6581	7.63	0.99	12	0.88	8752.00	67411.00	118400	20240611	-43.58	50500	20240129	32.28	118400	-43.58	20240611	50500	32.28	20240129	118400	-43.58	20240611	50500	32.28	20240129	1.22	N	005180	5000	497 억	2256315	N	N	120	N	N
77	20241118	130200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66600	3600	2	5.71	4870017800	74081	157.70	63000	66900	62800	81900	44100	63000	65739.09	22.90	26590	64466	63732	62266	61532	60066	64100	61900	498	18900	5000	45360	100	1	9851241	6561	7.61	0.99	12	0.75	8752.00	67411.00	118400	20240611	-43.75	50500	20240129	31.88	118400	-43.75	20240611	50500	31.88	20240129	118400	-43.75	20240611	50500	31.88	20240129	1.22	N	005180	5000	497 억	2256315	N	N	120	N	N
78	20241118	120201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66300	3300	2	5.24	3877777600	59194	126.01	63000	66400	62800	81900	44100	63000	65509.64	22.90	25503	64466	63732	62266	61532	60066	64100	61900	498	18900	5000	45360	100	1	9851241	6531	7.58	0.98	12	0.60	8752.00	67411.00	118400	20240611	-44.00	50500	20240129	31.29	118400	-44.00	20240611	50500	31.29	20240129	118400	-44.00	20240611	50500	31.29	20240129	1.22	N	005180	5000	497 억	2256315	N	N	120	N	N
79	20241118	110201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	66100	3100	2	4.92	3100786600	47462	101.03	63000	66200	62800	81900	44100	63000	65331.98	22.90	21664	64466	63732	62266	61532	60066	64100	61900	498	18900	5000	45360	100	1	9851241	6512	7.55	0.98	12	0.48	8752.00	67411.00	118400	20240611	-44.17	50500	20240129	30.89	118400	-44.17	20240611	50500	30.89	20240129	118400	-44.17	20240611	50500	30.89	20240129	1.22	N	005180	5000	497 억	2256315	N	N	120	N	N
80	20241118	100202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65600	2600	2	4.13	2042443900	31389	66.82	63000	65800	62800	81900	44100	63000	65068.78	22.90	15621	64466	63732	62266	61532	60066	64100	61900	498	18900	5000	45360	100	1	9851241	6462	7.50	0.97	12	0.32	8752.00	67411.00	118400	20240611	-44.59	50500	20240129	29.90	118400	-44.59	20240611	50500	29.90	20240129	118400	-44.59	20240611	50500	29.90	20240129	1.22	N	005180	5000	497 억	2256315	N	N	120	N	N
81	20241118	090200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63000	0	3	0.00	60727600	964	2.05	63000	63400	62800	81900	44100	63000	62995.44	22.90	-6	64466	63732	62266	61532	60066	64100	61900	498	18900	5000	45360	100	1	9851241	6206	7.20	0.93	12	0.01	8752.00	67411.00	118400	20240611	-46.79	50500	20240129	24.75	118400	-46.79	20240611	50500	24.75	20240129	118400	-46.79	20240611	50500	24.75	20240129	1.22	N	005180	5000	497 억	2256315	N	N	120	N	N
82	20241115	160203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63000	1300	2	2.11	2909489800	46697	177.29	60800	63000	60800	80200	43200	61700	62305.62	22.88	-4185	64300	63000	61800	60500	59300	63650	61150	498	18500	5000	44420	100	1	9851241	6206	7.20	0.93	12	0.47	8752.00	67411.00	118400	20240611	-46.79	50500	20240129	24.75	118400	-46.79	20240611	50500	24.75	20240129	118400	-46.79	20240611	50500	24.75	20240129	1.27	N	005180	5000	497 억	2254352	N	N	120	N	N
83	20241115	150207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63000	1300	2	2.11	2761440300	44344	168.35	60800	63000	60800	80200	43200	61700	62273.14	22.88	-3077	64300	63000	61800	60500	59300	63650	61150	498	18500	5000	44420	100	1	9851241	6206	7.20	0.93	12	0.45	8752.00	67411.00	118400	20240611	-46.79	50500	20240129	24.75	118400	-46.79	20240611	50500	24.75	20240129	118400	-46.79	20240611	50500	24.75	20240129	1.27	N	005180	5000	497 억	2254352	N	N	13	N	N
84	20241115	140205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62400	700	2	1.13	2250000600	36176	137.34	60800	63000	60800	80200	43200	61700	62195.95	22.88	-2405	64300	63000	61800	60500	59300	63650	61150	498	18500	5000	44420	100	1	9851241	6147	7.13	0.93	12	0.37	8752.00	67411.00	118400	20240611	-47.30	50500	20240129	23.56	118400	-47.30	20240611	50500	23.56	20240129	118400	-47.30	20240611	50500	23.56	20240129	1.27	N	005180	5000	497 억	2254352	N	N	13	N	N
85	20241115	130205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62800	1100	2	1.78	1942955000	31265	118.70	60800	63000	60800	80200	43200	61700	62144.73	22.88	-3245	64300	63000	61800	60500	59300	63650	61150	498	18500	5000	44420	100	1	9851241	6187	7.18	0.93	12	0.32	8752.00	67411.00	118400	20240611	-46.96	50500	20240129	24.36	118400	-46.96	20240611	50500	24.36	20240129	118400	-46.96	20240611	50500	24.36	20240129	1.27	N	005180	5000	497 억	2254352	N	N	13	N	N
86	20241115	120205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62100	400	2	0.65	1606977900	25882	98.26	60800	63000	60800	80200	43200	61700	62088.63	22.88	-3411	64300	63000	61800	60500	59300	63650	61150	498	18500	5000	44420	100	1	9851241	6118	7.10	0.92	12	0.26	8752.00	67411.00	118400	20240611	-47.55	50500	20240129	22.97	118400	-47.55	20240611	50500	22.97	20240129	118400	-47.55	20240611	50500	22.97	20240129	1.27	N	005180	5000	497 억	2254352	N	N	13	N	N
87	20241115	110204	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62000	300	2	0.49	1359202800	21879	83.06	60800	63000	60800	80200	43200	61700	62123.63	22.88	-2738	64300	63000	61800	60500	59300	63650	61150	498	18500	5000	44420	100	1	9851241	6108	7.08	0.92	12	0.22	8752.00	67411.00	118400	20240611	-47.64	50500	20240129	22.77	118400	-47.64	20240611	50500	22.77	20240129	118400	-47.64	20240611	50500	22.77	20240129	1.27	N	005180	5000	497 억	2254352	N	N	13	N	N
88	20241115	100205	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62600	900	2	1.46	627344300	10065	38.21	60800	63000	60800	80200	43200	61700	62329.29	22.88	-1635	64300	63000	61800	60500	59300	63650	61150	498	18500	5000	44420	100	1	9851241	6167	7.15	0.93	12	0.10	8752.00	67411.00	118400	20240611	-47.13	50500	20240129	23.96	118400	-47.13	20240611	50500	23.96	20240129	118400	-47.13	20240611	50500	23.96	20240129	1.27	N	005180	5000	497 억	2254352	N	N	13	N	N
89	20241115	090240	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61700	0	3	0.00	40111200	654	2.48	60800	61700	60800	80200	43200	61700	61332.11	22.88	352	64300	63000	61800	60500	59300	63650	61150	498	18500	5000	44420	100	1	9851241	6078	7.05	0.92	12	0.01	8752.00	67411.00	118400	20240611	-47.89	50500	20240129	22.18	118400	-47.89	20240611	50500	22.18	20240129	118400	-47.89	20240611	50500	22.18	20240129	1.27	N	005180	5000	497 억	2254352	N	N	13	N	N
90	20241114	160201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62200	1600	2	2.64	1456467000	23532	88.75	60600	63100	60600	78700	42500	60600	61898.39	22.93	-3348	62533	61566	60933	59966	59333	62050	60450	498	18100	5000	43630	100	1	9851241	6127	7.11	0.92	12	0.24	8752.00	67411.00	118400	20240611	-47.47	50500	20240129	23.17	118400	-47.47	20240611	50500	23.17	20240129	118400	-47.47	20240611	50500	23.17	20240129	1.26	N	005180	5000	497 억	2259065	N	N	63	N	N
91	20241114	150203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62000	1400	2	2.31	914842700	14823	55.90	60600	62300	60600	78700	42500	60600	61725.15	22.93	-4139	62533	61566	60933	59966	59333	62050	60450	498	18100	5000	43630	100	1	9851241	6108	7.08	0.92	12	0.15	8752.00	67411.00	118400	20240611	-47.64	50500	20240129	22.77	118400	-47.64	20240611	50500	22.77	20240129	118400	-47.64	20240611	50500	22.77	20240129	1.26	N	005180	5000	497 억	2259065	N	N	63	N	N
92	20241114	140201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62100	1500	2	2.48	669907000	10874	41.01	60600	62100	60600	78700	42500	60600	61615.37	22.93	-2987	62533	61566	60933	59966	59333	62050	60450	498	18100	5000	43630	100	1	9851241	6118	7.10	0.92	12	0.11	8752.00	67411.00	118400	20240611	-47.55	50500	20240129	22.97	118400	-47.55	20240611	50500	22.97	20240129	118400	-47.55	20240611	50500	22.97	20240129	1.26	N	005180	5000	497 억	2259065	N	N	63	N	N
93	20241114	130201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61700	1100	2	1.82	539572400	8767	33.06	60600	62100	60600	78700	42500	60600	61556.42	22.93	-2269	62533	61566	60933	59966	59333	62050	60450	498	18100	5000	43630	100	1	9851241	6078	7.05	0.92	12	0.09	8752.00	67411.00	118400	20240611	-47.89	50500	20240129	22.18	118400	-47.89	20240611	50500	22.18	20240129	118400	-47.89	20240611	50500	22.18	20240129	1.26	N	005180	5000	497 억	2259065	N	N	63	N	N
94	20241114	120201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61500	900	2	1.49	425120100	6913	26.07	60600	62100	60600	78700	42500	60600	61508.49	22.93	-2165	62533	61566	60933	59966	59333	62050	60450	498	18100	5000	43630	100	1	9851241	6059	7.03	0.91	12	0.07	8752.00	67411.00	118400	20240611	-48.06	50500	20240129	21.78	118400	-48.06	20240611	50500	21.78	20240129	118400	-48.06	20240611	50500	21.78	20240129	1.26	N	005180	5000	497 억	2259065	N	N	63	N	N
95	20241114	110203	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61500	900	2	1.49	263650300	4296	16.20	60600	62100	60600	78700	42500	60600	61388.93	22.93	-1246	62533	61566	60933	59966	59333	62050	60450	498	18100	5000	43630	100	1	9851241	6059	7.03	0.91	12	0.04	8752.00	67411.00	118400	20240611	-48.06	50500	20240129	21.78	118400	-48.06	20240611	50500	21.78	20240129	118400	-48.06	20240611	50500	21.78	20240129	1.26	N	005180	5000	497 억	2259065	N	N	63	N	N
96	20241114	100207	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61000	400	2	0.66	33898000	558	2.10	60600	61300	60600	78700	42500	60600	60780.48	22.93	135	62533	61566	60933	59966	59333	62050	60450	498	18100	5000	43630	100	1	9851241	6009	6.97	0.90	12	0.01	8752.00	67411.00	118400	20240611	-48.48	50500	20240129	20.79	118400	-48.48	20240611	50500	20.79	20240129	118400	-48.48	20240611	50500	20.79	20240129	1.26	N	005180	5000	497 억	2259065	N	N	63	N	N
97	20241114	090200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	60600	0	3	0.00	0	0	0.00	0	0	0	78700	42500	60600	0.00	22.93	0	62533	61566	60933	59966	59333	62050	60450	498	18100	5000	43630	100	1	9851241	5970	6.92	0.90	12	0.00	8752.00	67411.00	118400	20240611	-48.82	50500	20240129	20.00	118400	-48.82	20240611	50500	20.00	20240129	118400	-48.82	20240611	50500	20.00	20240129	1.26	N	005180	5000	497 억	2259065	N	N	63	N	N
98	20241112	160158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61000	-2100	5	-3.33	2522060200	40983	110.88	63100	63200	60800	82000	44200	63100	61540.12	23.00	-7880	65566	64332	63466	62232	61366	63900	61800	498	18900	5000	45430	100	1	9851241	6009	6.97	0.90	12	0.42	8752.00	67411.00	118400	20240611	-48.48	50500	20240129	20.79	118400	-48.48	20240611	50500	20.79	20240129	118400	-48.48	20240611	50500	20.79	20240129	1.33	N	005180	5000	497 억	2265919	N	N	139	N	N
99	20241112	150200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61000	-2100	5	-3.33	2416412100	39252	106.20	63100	63200	60800	82000	44200	63100	61561.50	23.00	-7450	65566	64332	63466	62232	61366	63900	61800	498	18900	5000	45430	100	1	9851241	6009	6.97	0.90	12	0.40	8752.00	67411.00	118400	20240611	-48.48	50500	20240129	20.79	118400	-48.48	20240611	50500	20.79	20240129	118400	-48.48	20240611	50500	20.79	20240129	1.33	N	005180	5000	497 억	2265919	N	N	12	N	N
100	20241112	140201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61100	-2000	5	-3.17	2078162600	33720	91.23	63100	63200	60800	82000	44200	63100	61629.97	23.00	-6082	65566	64332	63466	62232	61366	63900	61800	498	18900	5000	45430	100	1	9851241	6019	6.98	0.91	12	0.34	8752.00	67411.00	118400	20240611	-48.40	50500	20240129	20.99	118400	-48.40	20240611	50500	20.99	20240129	118400	-48.40	20240611	50500	20.99	20240129	1.33	N	005180	5000	497 억	2265919	N	N	12	N	N
101	20241112	130159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61200	-1900	5	-3.01	1854698500	30067	81.35	63100	63200	60800	82000	44200	63100	61685.52	23.00	-3976	65566	64332	63466	62232	61366	63900	61800	498	18900	5000	45430	100	1	9851241	6029	6.99	0.91	12	0.31	8752.00	67411.00	118400	20240611	-48.31	50500	20240129	21.19	118400	-48.31	20240611	50500	21.19	20240129	118400	-48.31	20240611	50500	21.19	20240129	1.33	N	005180	5000	497 억	2265919	N	N	12	N	N
102	20241112	120200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61700	-1400	5	-2.22	1707690200	27679	74.89	63100	63200	60800	82000	44200	63100	61696.24	23.00	-2998	65566	64332	63466	62232	61366	63900	61800	498	18900	5000	45430	100	1	9851241	6078	7.05	0.92	12	0.28	8752.00	67411.00	118400	20240611	-47.89	50500	20240129	22.18	118400	-47.89	20240611	50500	22.18	20240129	118400	-47.89	20240611	50500	22.18	20240129	1.33	N	005180	5000	497 억	2265919	N	N	12	N	N
103	20241112	110159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62000	-1100	5	-1.74	1353814800	21968	59.44	63100	63200	60800	82000	44200	63100	61626.68	23.00	-3850	65566	64332	63466	62232	61366	63900	61800	498	18900	5000	45430	100	1	9851241	6108	7.08	0.92	12	0.22	8752.00	67411.00	118400	20240611	-47.64	50500	20240129	22.77	118400	-47.64	20240611	50500	22.77	20240129	118400	-47.64	20240611	50500	22.77	20240129	1.33	N	005180	5000	497 억	2265919	N	N	12	N	N
104	20241112	100159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	61700	-1400	5	-2.22	1159912600	18813	50.90	63100	63200	60800	82000	44200	63100	61654.85	23.00	-3867	65566	64332	63466	62232	61366	63900	61800	498	18900	5000	45430	100	1	9851241	6078	7.05	0.92	12	0.19	8752.00	67411.00	118400	20240611	-47.89	50500	20240129	22.18	118400	-47.89	20240611	50500	22.18	20240129	118400	-47.89	20240611	50500	22.18	20240129	1.33	N	005180	5000	497 억	2265919	N	N	12	N	N
105	20241112	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62700	-400	5	-0.63	20396200	324	0.88	63100	63200	62700	82000	44200	63100	62951.23	23.00	-9	65566	64332	63466	62232	61366	63900	61800	498	18900	5000	45430	100	1	9851241	6177	7.16	0.93	12	0.00	8752.00	67411.00	118400	20240611	-47.04	50500	20240129	24.16	118400	-47.04	20240611	50500	24.16	20240129	118400	-47.04	20240611	50500	24.16	20240129	1.33	N	005180	5000	497 억	2265919	N	N	12	N	N
106	20241111	160158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63100	-1500	5	-2.32	2338077800	36923	151.82	64600	64700	62600	83900	45300	64600	63323.07	23.13	-13104	65800	65200	64800	64200	63800	65500	64500	498	19300	5000	46510	100	1	9851241	6216	7.21	0.94	12	0.37	8752.00	67411.00	118400	20240611	-46.71	50500	20240129	24.95	118400	-46.71	20240611	50500	24.95	20240129	118400	-46.71	20240611	50500	24.95	20240129	1.22	N	005180	5000	497 억	2278542	N	N	12	N	N
107	20241111	150202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63200	-1400	5	-2.17	2236787600	35318	145.22	64600	64700	62600	83900	45300	64600	63332.79	23.13	-12777	65800	65200	64800	64200	63800	65500	64500	498	19300	5000	46510	100	1	9851241	6226	7.22	0.94	12	0.36	8752.00	67411.00	118400	20240611	-46.62	50500	20240129	25.15	118400	-46.62	20240611	50500	25.15	20240129	118400	-46.62	20240611	50500	25.15	20240129	1.22	N	005180	5000	497 억	2278542	N	N	9	N	N
108	20241111	140200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63400	-1200	5	-1.86	1810725900	28582	117.52	64600	64700	62600	83900	45300	64600	63351.97	23.13	-11323	65800	65200	64800	64200	63800	65500	64500	498	19300	5000	46510	100	1	9851241	6246	7.24	0.94	12	0.29	8752.00	67411.00	118400	20240611	-46.45	50500	20240129	25.54	118400	-46.45	20240611	50500	25.54	20240129	118400	-46.45	20240611	50500	25.54	20240129	1.22	N	005180	5000	497 억	2278542	N	N	9	N	N
109	20241111	130158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63300	-1300	5	-2.01	1604529700	25323	104.12	64600	64700	62600	83900	45300	64600	63362.54	23.13	-9378	65800	65200	64800	64200	63800	65500	64500	498	19300	5000	46510	100	1	9851241	6236	7.23	0.94	12	0.26	8752.00	67411.00	118400	20240611	-46.54	50500	20240129	25.35	118400	-46.54	20240611	50500	25.35	20240129	118400	-46.54	20240611	50500	25.35	20240129	1.22	N	005180	5000	497 억	2278542	N	N	9	N	N
110	20241111	120159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63000	-1600	5	-2.48	1327709400	20916	86.00	64600	64700	62600	83900	45300	64600	63478.17	23.13	-7767	65800	65200	64800	64200	63800	65500	64500	498	19300	5000	46510	100	1	9851241	6206	7.20	0.93	12	0.21	8752.00	67411.00	118400	20240611	-46.79	50500	20240129	24.75	118400	-46.79	20240611	50500	24.75	20240129	118400	-46.79	20240611	50500	24.75	20240129	1.22	N	005180	5000	497 억	2278542	N	N	9	N	N
111	20241111	110159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63300	-1300	5	-2.01	903273500	14186	58.33	64600	64700	63100	83900	45300	64600	63673.59	23.13	-5022	65800	65200	64800	64200	63800	65500	64500	498	19300	5000	46510	100	1	9851241	6236	7.23	0.94	12	0.14	8752.00	67411.00	118400	20240611	-46.54	50500	20240129	25.35	118400	-46.54	20240611	50500	25.35	20240129	118400	-46.54	20240611	50500	25.35	20240129	1.22	N	005180	5000	497 억	2278542	N	N	9	N	N
112	20241111	100157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63400	-1200	5	-1.86	468253600	7322	30.11	64600	64700	63400	83900	45300	64600	63951.60	23.13	-1885	65800	65200	64800	64200	63800	65500	64500	498	19300	5000	46510	100	1	9851241	6246	7.24	0.94	12	0.07	8752.00	67411.00	118400	20240611	-46.45	50500	20240129	25.54	118400	-46.45	20240611	50500	25.54	20240129	118400	-46.45	20240611	50500	25.54	20240129	1.22	N	005180	5000	497 억	2278542	N	N	9	N	N
113	20241111	090158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64700	100	2	0.15	3165700	49	0.20	64600	64700	64600	83900	45300	64600	64606.12	23.13	-32	65800	65200	64800	64200	63800	65500	64500	498	19300	5000	46510	100	1	9851241	6374	7.39	0.96	12	0.00	8752.00	67411.00	118400	20240611	-45.35	50500	20240129	28.12	118400	-45.35	20240611	50500	28.12	20240129	118400	-45.35	20240611	50500	28.12	20240129	1.22	N	005180	5000	497 억	2278542	N	N	9	N	N
114	20241108	160155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64600	100	2	0.16	1574653800	24304	53.10	64400	65400	64400	83800	45200	64500	64790.61	23.16	-2495	67233	65866	64333	62966	61433	66550	63650	498	19300	5000	46440	100	1	9851241	6364	7.38	0.96	12	0.25	8752.00	67411.00	118400	20240611	-45.44	50500	20240129	27.92	118400	-45.44	20240611	50500	27.92	20240129	118400	-45.44	20240611	50500	27.92	20240129	1.22	N	005180	5000	497 억	2281396	N	N	9	N	N
115	20241108	150200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64900	400	2	0.62	1544690400	23840	52.08	64400	65400	64400	83800	45200	64500	64794.06	23.16	-2250	67233	65866	64333	62966	61433	66550	63650	498	19300	5000	46440	100	1	9851241	6393	7.42	0.96	12	0.24	8752.00	67411.00	118400	20240611	-45.19	50500	20240129	28.51	118400	-45.19	20240611	50500	28.51	20240129	118400	-45.19	20240611	50500	28.51	20240129	1.22	N	005180	5000	497 억	2281396	N	N	330	N	N
116	20241108	140158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64600	100	2	0.16	1272993100	19640	42.91	64400	65400	64400	83800	45200	64500	64816.35	23.16	-2145	67233	65866	64333	62966	61433	66550	63650	498	19300	5000	46440	100	1	9851241	6364	7.38	0.96	12	0.20	8752.00	67411.00	118400	20240611	-45.44	50500	20240129	27.92	118400	-45.44	20240611	50500	27.92	20240129	118400	-45.44	20240611	50500	27.92	20240129	1.22	N	005180	5000	497 억	2281396	N	N	330	N	N
117	20241108	130158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64600	100	2	0.16	1136541700	17532	38.30	64400	65400	64400	83800	45200	64500	64826.70	23.16	-1463	67233	65866	64333	62966	61433	66550	63650	498	19300	5000	46440	100	1	9851241	6364	7.38	0.96	12	0.18	8752.00	67411.00	118400	20240611	-45.44	50500	20240129	27.92	118400	-45.44	20240611	50500	27.92	20240129	118400	-45.44	20240611	50500	27.92	20240129	1.22	N	005180	5000	497 억	2281396	N	N	330	N	N
118	20241108	120159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64700	200	2	0.31	1012496800	15611	34.10	64400	65400	64400	83800	45200	64500	64857.91	23.16	-1357	67233	65866	64333	62966	61433	66550	63650	498	19300	5000	46440	100	1	9851241	6374	7.39	0.96	12	0.16	8752.00	67411.00	118400	20240611	-45.35	50500	20240129	28.12	118400	-45.35	20240611	50500	28.12	20240129	118400	-45.35	20240611	50500	28.12	20240129	1.22	N	005180	5000	497 억	2281396	N	N	330	N	N
119	20241108	110200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64700	200	2	0.31	854207100	13163	28.76	64400	65400	64400	83800	45200	64500	64894.56	23.16	-475	67233	65866	64333	62966	61433	66550	63650	498	19300	5000	46440	100	1	9851241	6374	7.39	0.96	12	0.13	8752.00	67411.00	118400	20240611	-45.35	50500	20240129	28.12	118400	-45.35	20240611	50500	28.12	20240129	118400	-45.35	20240611	50500	28.12	20240129	1.22	N	005180	5000	497 억	2281396	N	N	330	N	N
120	20241108	100159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65100	600	2	0.93	436814600	6721	14.68	64400	65400	64400	83800	45200	64500	64992.50	23.16	1298	67233	65866	64333	62966	61433	66550	63650	498	19300	5000	46440	100	1	9851241	6413	7.44	0.97	12	0.07	8752.00	67411.00	118400	20240611	-45.02	50500	20240129	28.91	118400	-45.02	20240611	50500	28.91	20240129	118400	-45.02	20240611	50500	28.91	20240129	1.22	N	005180	5000	497 억	2281396	N	N	330	N	N
121	20241108	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64500	0	3	0.00	43382800	669	1.46	64400	64900	64400	83800	45200	64500	64847.23	23.16	-97	67233	65866	64333	62966	61433	66550	63650	498	19300	5000	46440	100	1	9851241	6354	7.37	0.96	12	0.01	8752.00	67411.00	118400	20240611	-45.52	50500	20240129	27.72	118400	-45.52	20240611	50500	27.72	20240129	118400	-45.52	20240611	50500	27.72	20240129	1.22	N	005180	5000	497 억	2281396	N	N	330	N	N
122	20241107	160157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64500	1000	2	1.57	2960735300	45759	249.14	63500	65700	62800	82500	44500	63500	64706.03	23.10	4865	65566	64532	63666	62632	61766	64100	62200	498	19000	5000	45720	100	1	9851241	6354	7.37	0.96	12	0.46	8752.00	67411.00	118400	20240611	-45.52	50500	20240129	27.72	118400	-45.52	20240611	50500	27.72	20240129	118400	-45.52	20240611	50500	27.72	20240129	1.23	N	005180	5000	497 억	2276113	N	N	330	N	N
123	20241107	150157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64400	900	2	1.42	2786375600	43056	234.42	63500	65700	62800	82500	44500	63500	64715.18	23.10	5596	65566	64532	63666	62632	61766	64100	62200	498	19000	5000	45720	100	1	9851241	6344	7.36	0.96	12	0.44	8752.00	67411.00	118400	20240611	-45.61	50500	20240129	27.52	118400	-45.61	20240611	50500	27.52	20240129	118400	-45.61	20240611	50500	27.52	20240129	1.23	N	005180	5000	497 억	2276113	N	N	63	N	N
124	20241107	140200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64700	1200	2	1.89	2563730500	39603	215.62	63500	65700	62800	82500	44500	63500	64735.80	23.10	6270	65566	64532	63666	62632	61766	64100	62200	498	19000	5000	45720	100	1	9851241	6374	7.39	0.96	12	0.40	8752.00	67411.00	118400	20240611	-45.35	50500	20240129	28.12	118400	-45.35	20240611	50500	28.12	20240129	118400	-45.35	20240611	50500	28.12	20240129	1.23	N	005180	5000	497 억	2276113	N	N	63	N	N
125	20241107	130159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65100	1600	2	2.52	2441841600	37728	205.41	63500	65700	62800	82500	44500	63500	64722.30	23.10	6861	65566	64532	63666	62632	61766	64100	62200	498	19000	5000	45720	100	1	9851241	6413	7.44	0.97	12	0.38	8752.00	67411.00	118400	20240611	-45.02	50500	20240129	28.91	118400	-45.02	20240611	50500	28.91	20240129	118400	-45.02	20240611	50500	28.91	20240129	1.23	N	005180	5000	497 억	2276113	N	N	63	N	N
126	20241107	120158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64900	1400	2	2.20	2349483600	36308	197.68	63500	65700	62800	82500	44500	63500	64709.84	23.10	7134	65566	64532	63666	62632	61766	64100	62200	498	19000	5000	45720	100	1	9851241	6393	7.42	0.96	12	0.37	8752.00	67411.00	118400	20240611	-45.19	50500	20240129	28.51	118400	-45.19	20240611	50500	28.51	20240129	118400	-45.19	20240611	50500	28.51	20240129	1.23	N	005180	5000	497 억	2276113	N	N	63	N	N
127	20241107	110158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65000	1500	2	2.36	2263495300	34984	190.47	63500	65700	62800	82500	44500	63500	64700.91	23.10	7597	65566	64532	63666	62632	61766	64100	62200	498	19000	5000	45720	100	1	9851241	6403	7.43	0.96	12	0.36	8752.00	67411.00	118400	20240611	-45.10	50500	20240129	28.71	118400	-45.10	20240611	50500	28.71	20240129	118400	-45.10	20240611	50500	28.71	20240129	1.23	N	005180	5000	497 억	2276113	N	N	63	N	N
128	20241107	100158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	65000	1500	2	2.36	1343349200	20880	113.68	63500	65200	62800	82500	44500	63500	64336.69	23.10	4433	65566	64532	63666	62632	61766	64100	62200	498	19000	5000	45720	100	1	9851241	6403	7.43	0.96	12	0.21	8752.00	67411.00	118400	20240611	-45.10	50500	20240129	28.71	118400	-45.10	20240611	50500	28.71	20240129	118400	-45.10	20240611	50500	28.71	20240129	1.23	N	005180	5000	497 억	2276113	N	N	63	N	N
129	20241107	090157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63400	-100	5	-0.16	5588700	88	0.48	63500	63600	63400	82500	44500	63500	63508.05	23.10	2	65566	64532	63666	62632	61766	64100	62200	498	19000	5000	45720	100	1	9851241	6246	7.24	0.94	12	0.00	8752.00	67411.00	118400	20240611	-46.45	50500	20240129	25.54	118400	-46.45	20240611	50500	25.54	20240129	118400	-46.45	20240611	50500	25.54	20240129	1.23	N	005180	5000	497 억	2276113	N	N	63	N	N
130	20241106	160158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63500	-400	5	-0.63	1165122500	18329	79.31	64000	64700	62800	83000	44800	63900	63567.15	23.14	-3799	65366	64632	63866	63132	62366	65000	63500	498	19100	5000	46000	100	1	9851241	6256	7.26	0.94	12	0.19	8752.00	67411.00	118400	20240611	-46.37	50500	20240129	25.74	118400	-46.37	20240611	50500	25.74	20240129	118400	-46.37	20240611	50500	25.74	20240129	1.23	N	005180	5000	497 억	2279917	N	N	63	N	N
131	20241106	150202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63600	-300	5	-0.47	1087387000	17103	74.00	64000	64700	62800	83000	44800	63900	63578.71	23.14	-4021	65366	64632	63866	63132	62366	65000	63500	498	19100	5000	46000	100	1	9851241	6265	7.27	0.94	12	0.17	8752.00	67411.00	118400	20240611	-46.28	50500	20240129	25.94	118400	-46.28	20240611	50500	25.94	20240129	118400	-46.28	20240611	50500	25.94	20240129	1.23	N	005180	5000	497 억	2279917	N	N	5	N	N
132	20241106	140202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63500	-400	5	-0.63	980422400	15418	66.71	64000	64700	62800	83000	44800	63900	63589.45	23.14	-3517	65366	64632	63866	63132	62366	65000	63500	498	19100	5000	46000	100	1	9851241	6256	7.26	0.94	12	0.16	8752.00	67411.00	118400	20240611	-46.37	50500	20240129	25.74	118400	-46.37	20240611	50500	25.74	20240129	118400	-46.37	20240611	50500	25.74	20240129	1.23	N	005180	5000	497 억	2279917	N	N	5	N	N
133	20241106	130200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63000	-900	5	-1.41	806887400	12667	54.81	64000	64700	63000	83000	44800	63900	63699.94	23.14	-3175	65366	64632	63866	63132	62366	65000	63500	498	19100	5000	46000	100	1	9851241	6206	7.20	0.93	12	0.13	8752.00	67411.00	118400	20240611	-46.79	50500	20240129	24.75	118400	-46.79	20240611	50500	24.75	20240129	118400	-46.79	20240611	50500	24.75	20240129	1.23	N	005180	5000	497 억	2279917	N	N	5	N	N
134	20241106	120157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63700	-200	5	-0.31	550566000	8615	37.28	64000	64700	63300	83000	44800	63900	63907.84	23.14	-1448	65366	64632	63866	63132	62366	65000	63500	498	19100	5000	46000	100	1	9851241	6275	7.28	0.94	12	0.09	8752.00	67411.00	118400	20240611	-46.20	50500	20240129	26.14	118400	-46.20	20240611	50500	26.14	20240129	118400	-46.20	20240611	50500	26.14	20240129	1.23	N	005180	5000	497 억	2279917	N	N	5	N	N
135	20241106	110159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63500	-400	5	-0.63	462573700	7233	31.30	64000	64700	63300	83000	44800	63900	63953.24	23.14	-1385	65366	64632	63866	63132	62366	65000	63500	498	19100	5000	46000	100	1	9851241	6256	7.26	0.94	12	0.07	8752.00	67411.00	118400	20240611	-46.37	50500	20240129	25.74	118400	-46.37	20240611	50500	25.74	20240129	118400	-46.37	20240611	50500	25.74	20240129	1.23	N	005180	5000	497 억	2279917	N	N	5	N	N
136	20241106	100159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64200	300	2	0.47	222148800	3461	14.97	64000	64700	63800	83000	44800	63900	64186.39	23.14	227	65366	64632	63866	63132	62366	65000	63500	498	19100	5000	46000	100	1	9851241	6324	7.34	0.95	12	0.04	8752.00	67411.00	118400	20240611	-45.78	50500	20240129	27.13	118400	-45.78	20240611	50500	27.13	20240129	118400	-45.78	20240611	50500	27.13	20240129	1.23	N	005180	5000	497 억	2279917	N	N	5	N	N
137	20241106	090159	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64100	200	2	0.31	23352200	365	1.58	64000	64100	63800	83000	44800	63900	63978.85	23.14	-111	65366	64632	63866	63132	62366	65000	63500	498	19100	5000	46000	100	1	9851241	6315	7.32	0.95	12	0.00	8752.00	67411.00	118400	20240611	-45.86	50500	20240129	26.93	118400	-45.86	20240611	50500	26.93	20240129	118400	-45.86	20240611	50500	26.93	20240129	1.23	N	005180	5000	497 억	2279917	N	N	5	N	N
138	20241105	160156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63900	-100	5	-0.16	1478829900	23105	135.37	63100	64600	63100	83200	44800	64000	64004.77	23.13	3182	65133	64566	63933	63366	62733	64850	63650	498	19200	5000	46080	100	1	9851241	6295	7.30	0.95	12	0.23	8752.00	67411.00	118400	20240611	-46.03	50500	20240129	26.53	118400	-46.03	20240611	50500	26.53	20240129	118400	-46.03	20240611	50500	26.53	20240129	1.24	N	005180	5000	497 억	2278758	N	N	5	N	N
139	20241105	150158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64000	0	3	0.00	1331510600	20804	121.89	63100	64600	63100	83200	44800	64000	64002.62	23.13	3586	65133	64566	63933	63366	62733	64850	63650	498	19200	5000	46080	100	1	9851241	6305	7.31	0.95	12	0.21	8752.00	67411.00	118400	20240611	-45.95	50500	20240129	26.73	118400	-45.95	20240611	50500	26.73	20240129	118400	-45.95	20240611	50500	26.73	20240129	1.24	N	005180	5000	497 억	2278758	N	N	108	N	N
140	20241105	140156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64100	100	2	0.16	1044991500	16330	95.68	63100	64600	63100	83200	44800	64000	63992.13	23.13	1705	65133	64566	63933	63366	62733	64850	63650	498	19200	5000	46080	100	1	9851241	6315	7.32	0.95	12	0.17	8752.00	67411.00	118400	20240611	-45.86	50500	20240129	26.93	118400	-45.86	20240611	50500	26.93	20240129	118400	-45.86	20240611	50500	26.93	20240129	1.24	N	005180	5000	497 억	2278758	N	N	108	N	N
141	20241105	130157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64200	200	2	0.31	802098000	12536	73.45	63100	64600	63100	83200	44800	64000	63983.57	23.13	1248	65133	64566	63933	63366	62733	64850	63650	498	19200	5000	46080	100	1	9851241	6324	7.34	0.95	12	0.13	8752.00	67411.00	118400	20240611	-45.78	50500	20240129	27.13	118400	-45.78	20240611	50500	27.13	20240129	118400	-45.78	20240611	50500	27.13	20240129	1.24	N	005180	5000	497 억	2278758	N	N	108	N	N
142	20241105	120157	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64000	0	3	0.00	743541600	11622	68.09	63100	64600	63100	83200	44800	64000	63977.08	23.13	1369	65133	64566	63933	63366	62733	64850	63650	498	19200	5000	46080	100	1	9851241	6305	7.31	0.95	12	0.12	8752.00	67411.00	118400	20240611	-45.95	50500	20240129	26.73	118400	-45.95	20240611	50500	26.73	20240129	118400	-45.95	20240611	50500	26.73	20240129	1.24	N	005180	5000	497 억	2278758	N	N	108	N	N
143	20241105	110154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64100	100	2	0.16	635368300	9933	58.20	63100	64600	63100	83200	44800	64000	63965.40	23.13	1268	65133	64566	63933	63366	62733	64850	63650	498	19200	5000	46080	100	1	9851241	6315	7.32	0.95	12	0.10	8752.00	67411.00	118400	20240611	-45.86	50500	20240129	26.93	118400	-45.86	20240611	50500	26.93	20240129	118400	-45.86	20240611	50500	26.93	20240129	1.24	N	005180	5000	497 억	2278758	N	N	108	N	N
144	20241105	100156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63700	-300	5	-0.47	460385900	7195	42.15	63100	64600	63100	83200	44800	64000	63986.92	23.13	1310	65133	64566	63933	63366	62733	64850	63650	498	19200	5000	46080	100	1	9851241	6275	7.28	0.94	12	0.07	8752.00	67411.00	118400	20240611	-46.20	50500	20240129	26.14	118400	-46.20	20240611	50500	26.14	20240129	118400	-46.20	20240611	50500	26.14	20240129	1.24	N	005180	5000	497 억	2278758	N	N	108	N	N
145	20241105	090155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64500	500	2	0.78	98316100	1552	9.09	63100	64500	63100	83200	44800	64000	63348.00	23.13	690	65133	64566	63933	63366	62733	64850	63650	498	19200	5000	46080	100	1	9851241	6354	7.37	0.96	12	0.02	8752.00	67411.00	118400	20240611	-45.52	50500	20240129	27.72	118400	-45.52	20240611	50500	27.72	20240129	118400	-45.52	20240611	50500	27.72	20240129	1.24	N	005180	5000	497 억	2278758	N	N	108	N	N
146	20241104	160155	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64000	300	2	0.47	1069119300	16724	73.91	63700	64500	63300	82800	44600	63700	63927.24	23.11	3652	64566	64132	63266	62832	61966	64350	63050	498	19100	5000	45860	100	1	9851241	6305	7.31	0.95	12	0.17	8752.00	67411.00	118400	20240611	-45.95	50500	20240129	26.73	118400	-45.95	20240611	50500	26.73	20240129	118400	-45.95	20240611	50500	26.73	20240129	1.26	N	005180	5000	497 억	2276443	N	N	108	N	N
147	20241104	150158	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64100	400	2	0.63	990468200	15496	68.48	63700	64500	63300	82800	44600	63700	63917.67	23.11	3480	64566	64132	63266	62832	61966	64350	63050	498	19100	5000	45860	100	1	9851241	6315	7.32	0.95	12	0.16	8752.00	67411.00	118400	20240611	-45.86	50500	20240129	26.93	118400	-45.86	20240611	50500	26.93	20240129	118400	-45.86	20240611	50500	26.93	20240129	1.26	N	005180	5000	497 억	2276443	N	N	71	N	N
148	20241104	140156	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	64100	400	2	0.63	767356800	12028	53.16	63700	64300	63300	82800	44600	63700	63797.54	23.11	1278	64566	64132	63266	62832	61966	64350	63050	498	19100	5000	45860	100	1	9851241	6315	7.32	0.95	12	0.12	8752.00	67411.00	118400	20240611	-45.86	50500	20240129	26.93	118400	-45.86	20240611	50500	26.93	20240129	118400	-45.86	20240611	50500	26.93	20240129	1.26	N	005180	5000	497 억	2276443	N	N	71	N	N
149	20241104	130142	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63800	100	2	0.16	642830000	10083	44.56	63700	64300	63300	82800	44600	63700	63753.84	23.11	173	64566	64132	63266	62832	61966	64350	63050	498	19100	5000	45860	100	1	9851241	6285	7.29	0.95	12	0.10	8752.00	67411.00	118400	20240611	-46.11	50500	20240129	26.34	118400	-46.11	20240611	50500	26.34	20240129	118400	-46.11	20240611	50500	26.34	20240129	1.26	N	005180	5000	497 억	2276443	N	N	71	N	N
150	20241104	120153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63800	100	2	0.16	570350500	8947	39.54	63700	64300	63300	82800	44600	63700	63747.68	23.11	85	64566	64132	63266	62832	61966	64350	63050	498	19100	5000	45860	100	1	9851241	6285	7.29	0.95	12	0.09	8752.00	67411.00	118400	20240611	-46.11	50500	20240129	26.34	118400	-46.11	20240611	50500	26.34	20240129	118400	-46.11	20240611	50500	26.34	20240129	1.26	N	005180	5000	497 억	2276443	N	N	71	N	N
151	20241104	110154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63900	200	2	0.31	487721700	7653	33.82	63700	64300	63300	82800	44600	63700	63729.48	23.11	502	64566	64132	63266	62832	61966	64350	63050	498	19100	5000	45860	100	1	9851241	6295	7.30	0.95	12	0.08	8752.00	67411.00	118400	20240611	-46.03	50500	20240129	26.53	118400	-46.03	20240611	50500	26.53	20240129	118400	-46.03	20240611	50500	26.53	20240129	1.26	N	005180	5000	497 억	2276443	N	N	71	N	N
152	20241104	100153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63700	0	3	0.00	335486700	5271	23.30	63700	64000	63300	82800	44600	63700	63647.64	23.11	773	64566	64132	63266	62832	61966	64350	63050	498	19100	5000	45860	100	1	9851241	6275	7.28	0.94	12	0.05	8752.00	67411.00	118400	20240611	-46.20	50500	20240129	26.14	118400	-46.20	20240611	50500	26.14	20240129	118400	-46.20	20240611	50500	26.14	20240129	1.26	N	005180	5000	497 억	2276443	N	N	71	N	N
153	20241104	090153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63900	200	2	0.31	20781200	326	1.44	63700	63900	63500	82800	44600	63700	63746.01	23.11	-144	64566	64132	63266	62832	61966	64350	63050	498	19100	5000	45860	100	1	9851241	6295	7.30	0.95	12	0.00	8752.00	67411.00	118400	20240611	-46.03	50500	20240129	26.53	118400	-46.03	20240611	50500	26.53	20240129	118400	-46.03	20240611	50500	26.53	20240129	1.26	N	005180	5000	497 억	2276443	N	N	71	N	N
154	20241101	160149	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63700	400	2	0.63	1429008700	22624	50.72	63400	63700	62400	82200	44400	63300	63163.37	23.17	-7875	66033	64666	63533	62166	61033	65350	62850	498	18900	5000	45570	100	1	9851241	6275	7.28	0.94	12	0.23	8752.00	67411.00	118400	20240611	-46.20	50500	20240129	26.14	118400	-46.20	20240611	50500	26.14	20240129	118400	-46.20	20240611	50500	26.14	20240129	1.30	N	005180	5000	497 억	2282228	N	N	71	N	N
155	20241101	150154	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63500	200	2	0.32	1296394500	20537	46.04	63400	63700	62400	82200	44400	63300	63124.82	23.17	-8293	66033	64666	63533	62166	61033	65350	62850	498	18900	5000	45570	100	1	9851241	6256	7.26	0.94	12	0.21	8752.00	67411.00	118400	20240611	-46.37	50500	20240129	25.74	118400	-46.37	20240611	50500	25.74	20240129	118400	-46.37	20240611	50500	25.74	20240129	1.30	N	005180	5000	497 억	2282228	N	N	248	N	N
156	20241101	140153	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63300	0	3	0.00	1057441500	16769	37.59	63400	63400	62400	82200	44400	63300	63059.31	23.17	-7873	66033	64666	63533	62166	61033	65350	62850	498	18900	5000	45570	100	1	9851241	6236	7.23	0.94	12	0.17	8752.00	67411.00	118400	20240611	-46.54	50500	20240129	25.35	118400	-46.54	20240611	50500	25.35	20240129	118400	-46.54	20240611	50500	25.35	20240129	1.30	N	005180	5000	497 억	2282228	N	N	248	N	N
157	20241101	130200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63300	0	3	0.00	876653400	13912	31.19	63400	63400	62400	82200	44400	63300	63014.19	23.17	-5935	66033	64666	63533	62166	61033	65350	62850	498	18900	5000	45570	100	1	9851241	6236	7.23	0.94	12	0.14	8752.00	67411.00	118400	20240611	-46.54	50500	20240129	25.35	118400	-46.54	20240611	50500	25.35	20240129	118400	-46.54	20240611	50500	25.35	20240129	1.30	N	005180	5000	497 억	2282228	N	N	248	N	N
158	20241101	120202	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	62900	-400	5	-0.63	723092700	11478	25.73	63400	63400	62400	82200	44400	63300	62998.14	23.17	-4501	66033	64666	63533	62166	61033	65350	62850	498	18900	5000	45570	100	1	9851241	6196	7.19	0.93	12	0.12	8752.00	67411.00	118400	20240611	-46.88	50500	20240129	24.55	118400	-46.88	20240611	50500	24.55	20240129	118400	-46.88	20240611	50500	24.55	20240129	1.30	N	005180	5000	497 억	2282228	N	N	248	N	N
159	20241101	110200	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63000	-300	5	-0.47	531573800	8442	18.92	63400	63400	62400	82200	44400	63300	62967.76	23.17	-3017	66033	64666	63533	62166	61033	65350	62850	498	18900	5000	45570	100	1	9851241	6206	7.20	0.93	12	0.09	8752.00	67411.00	118400	20240611	-46.79	50500	20240129	24.75	118400	-46.79	20240611	50500	24.75	20240129	118400	-46.79	20240611	50500	24.75	20240129	1.30	N	005180	5000	497 억	2282228	N	N	248	N	N
160	20241101	100201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63300	0	3	0.00	311731700	4959	11.12	63400	63400	62400	82200	44400	63300	62861.81	23.17	-2317	66033	64666	63533	62166	61033	65350	62850	498	18900	5000	45570	100	1	9851241	6236	7.23	0.94	12	0.05	8752.00	67411.00	118400	20240611	-46.54	50500	20240129	25.35	118400	-46.54	20240611	50500	25.35	20240129	118400	-46.54	20240611	50500	25.35	20240129	1.30	N	005180	5000	497 억	2282228	N	N	248	N	N
161	20241101	090201	55	40.00	KOSPI	음식료품	N	N	N	Y	40	N	63300	0	3	0.00	17625400	279	0.63	63400	63400	62800	82200	44400	63300	63173.48	23.17	-23	66033	64666	63533	62166	61033	65350	62850	498	18900	5000	45570	100	1	9851241	6236	7.23	0.94	12	0.00	8752.00	67411.00	118400	20240611	-46.54	50500	20240129	25.35	118400	-46.54	20240611	50500	25.35	20240129	118400	-46.54	20240611	50500	25.35	20240129	1.30	N	005180	5000	497 억	2282228	N	N	248	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History