KissMeData/003920/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

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	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	20241031	160156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	691000	16000	2	2.37	3232141000	4675	116.53	667000	696000	664000	877000	473000	675000	691367.06	7.62	116	700333	687666	669333	656666	638333	694000	663000	36	202000	5000	499500	1000	1	679731	4697	-9.36	0.91	12	0.69	-73853.00	762317.00	696000	20241031	-0.72	442000	20231207	56.33	696000	-0.72	20241031	465000	48.60	20240909	696000	-0.72	20241031	442000	56.33	20231207	0.32	N	003920	5000	36 억	51817	N	N	86	N	N
3	20241031	150159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	696000	21000	2	3.11	3067160000	4437	110.59	667000	696000	664000	877000	473000	675000	691268.88	7.62	91	700333	687666	669333	656666	638333	694000	663000	36	202000	5000	499500	1000	1	679731	4731	-9.42	0.91	12	0.65	-73853.00	762317.00	696000	20241031	0.00	442000	20231207	57.47	696000	0.00	20241031	465000	49.68	20240909	696000	0.00	20241031	442000	57.47	20231207	0.32	N	003920	5000	36 억	51817	N	N	0	N	N
4	20241031	140158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	695000	20000	2	2.96	2813237000	4072	101.50	667000	696000	664000	877000	473000	675000	690873.53	7.62	68	700333	687666	669333	656666	638333	694000	663000	36	202000	5000	499500	1000	1	679731	4724	-9.41	0.91	12	0.60	-73853.00	762317.00	696000	20241031	-0.14	442000	20231207	57.24	696000	-0.14	20241031	465000	49.46	20240909	696000	-0.14	20241031	442000	57.24	20231207	0.32	N	003920	5000	36 억	51817	N	N	0	N	N
5	20241031	130158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	696000	21000	2	3.11	2378732000	3447	85.92	667000	696000	664000	877000	473000	675000	690087.61	7.62	-49	700333	687666	669333	656666	638333	694000	663000	36	202000	5000	499500	1000	1	679731	4731	-9.42	0.91	12	0.51	-73853.00	762317.00	696000	20241031	0.00	442000	20231207	57.47	696000	0.00	20241031	465000	49.68	20240909	696000	0.00	20241031	442000	57.47	20231207	0.32	N	003920	5000	36 억	51817	N	N	0	N	N
6	20241031	120157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	695000	20000	2	2.96	1920442000	2788	69.49	667000	696000	664000	877000	473000	675000	688824.25	7.62	-77	700333	687666	669333	656666	638333	694000	663000	36	202000	5000	499500	1000	1	679731	4724	-9.41	0.91	12	0.41	-73853.00	762317.00	696000	20241031	-0.14	442000	20231207	57.24	696000	-0.14	20241031	465000	49.46	20240909	696000	-0.14	20241031	442000	57.24	20231207	0.32	N	003920	5000	36 억	51817	N	N	0	N	N
7	20241031	110157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	695000	20000	2	2.96	1570347000	2284	56.93	667000	696000	664000	877000	473000	675000	687542.47	7.62	-33	700333	687666	669333	656666	638333	694000	663000	36	202000	5000	499500	1000	1	679731	4724	-9.41	0.91	12	0.34	-73853.00	762317.00	696000	20241031	-0.14	442000	20231207	57.24	696000	-0.14	20241031	465000	49.46	20240909	696000	-0.14	20241031	442000	57.24	20231207	0.32	N	003920	5000	36 억	51817	N	N	0	N	N
8	20241031	100157	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	687000	12000	2	1.78	1064221000	1552	38.68	667000	695000	664000	877000	473000	675000	685709.41	7.62	46	700333	687666	669333	656666	638333	694000	663000	36	202000	5000	499500	1000	1	679731	4670	-9.30	0.90	12	0.23	-73853.00	762317.00	695000	20241031	-1.15	442000	20231207	55.43	695000	-1.15	20241031	465000	47.74	20240909	695000	-1.15	20241031	442000	55.43	20231207	0.32	N	003920	5000	36 억	51817	N	N	0	N	N
9	20241031	090158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	665000	-10000	5	-1.48	29945000	45	1.12	667000	667000	664000	877000	473000	675000	665444.44	7.62	-7	700333	687666	669333	656666	638333	694000	663000	36	202000	5000	499500	1000	1	679731	4520	-9.00	0.87	12	0.01	-73853.00	762317.00	682000	20241030	-2.49	442000	20231207	50.45	682000	-2.49	20241030	465000	43.01	20240909	682000	-2.49	20241030	442000	50.45	20231207	0.32	N	003920	5000	36 억	51817	N	N	0	N	N
10	20241030	160156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	675000	16000	2	2.43	2678874000	4012	167.24	659000	682000	651000	856000	462000	659000	667715.35	7.48	871	676333	667666	652333	643666	628333	672000	648000	36	197000	5000	487660	1000	1	679731	4588	-9.14	0.89	12	0.59	-73853.00	762317.00	682000	20241030	-1.03	442000	20231207	52.71	682000	-1.03	20241030	465000	45.16	20240909	682000	-1.03	20241030	442000	52.71	20231207	0.35	N	003920	5000	36 억	50835	N	N	0	N	N
11	20241030	150159	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	676000	17000	2	2.58	2552722000	3826	159.48	659000	682000	651000	856000	462000	659000	667203.87	7.48	869	676333	667666	652333	643666	628333	672000	648000	36	197000	5000	487660	1000	1	679731	4595	-9.15	0.89	12	0.56	-73853.00	762317.00	682000	20241030	-0.88	442000	20231207	52.94	682000	-0.88	20241030	465000	45.38	20240909	682000	-0.88	20241030	442000	52.94	20231207	0.35	N	003920	5000	36 억	50835	N	N	0	N	N
12	20241030	140158	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	668000	9000	2	1.37	1866518000	2809	117.09	659000	676000	651000	856000	462000	659000	664477.75	7.48	362	676333	667666	652333	643666	628333	672000	648000	36	197000	5000	487660	1000	1	679731	4541	-9.04	0.88	12	0.41	-73853.00	762317.00	676000	20241030	-1.18	442000	20231207	51.13	676000	-1.18	20241030	465000	43.66	20240909	676000	-1.18	20241030	442000	51.13	20231207	0.35	N	003920	5000	36 억	50835	N	N	0	N	N
13	20241030	130159	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	668000	9000	2	1.37	1235919000	1869	77.91	659000	669000	651000	856000	462000	659000	661272.87	7.48	69	676333	667666	652333	643666	628333	672000	648000	36	197000	5000	487660	1000	1	679731	4541	-9.04	0.88	12	0.27	-73853.00	762317.00	670000	20241028	-0.30	442000	20231207	51.13	670000	-0.30	20241028	465000	43.66	20240909	670000	-0.30	20241028	442000	51.13	20231207	0.35	N	003920	5000	36 억	50835	N	N	0	N	N
14	20241030	120158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	662000	3000	2	0.46	824691000	1251	52.15	659000	669000	651000	856000	462000	659000	659225.42	7.48	-65	676333	667666	652333	643666	628333	672000	648000	36	197000	5000	487660	1000	1	679731	4500	-8.96	0.87	12	0.18	-73853.00	762317.00	670000	20241028	-1.19	442000	20231207	49.77	670000	-1.19	20241028	465000	42.37	20240909	670000	-1.19	20241028	442000	49.77	20231207	0.35	N	003920	5000	36 억	50835	N	N	0	N	N
15	20241030	110158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	660000	1000	2	0.15	732151000	1111	46.31	659000	669000	651000	856000	462000	659000	659001.80	7.48	-100	676333	667666	652333	643666	628333	672000	648000	36	197000	5000	487660	1000	1	679731	4486	-8.94	0.87	12	0.16	-73853.00	762317.00	670000	20241028	-1.49	442000	20231207	49.32	670000	-1.49	20241028	465000	41.94	20240909	670000	-1.49	20241028	442000	49.32	20231207	0.35	N	003920	5000	36 억	50835	N	N	0	N	N
16	20241030	100157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	653000	-6000	5	-0.91	522098000	790	32.93	659000	669000	653000	856000	462000	659000	660883.54	7.48	-125	676333	667666	652333	643666	628333	672000	648000	36	197000	5000	487660	1000	1	679731	4439	-8.84	0.86	12	0.12	-73853.00	762317.00	670000	20241028	-2.54	442000	20231207	47.74	670000	-2.54	20241028	465000	40.43	20240909	670000	-2.54	20241028	442000	47.74	20231207	0.35	N	003920	5000	36 억	50835	N	N	0	N	N
17	20241030	090158	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	659000	0	3	0.00	15157000	23	0.96	659000	659000	659000	856000	462000	659000	659000.00	7.48	-12	676333	667666	652333	643666	628333	672000	648000	36	197000	5000	487660	1000	1	679731	4479	-8.92	0.86	12	0.00	-73853.00	762317.00	670000	20241028	-1.64	442000	20231207	49.10	670000	-1.64	20241028	465000	41.72	20240909	670000	-1.64	20241028	442000	49.10	20231207	0.35	N	003920	5000	36 억	50835	N	N	0	N	N
18	20241029	160154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	659000	16000	2	2.49	1560779000	2389	60.67	643000	661000	637000	835000	451000	643000	653318.96	7.33	920	687000	665000	648000	626000	609000	656500	617500	36	192000	5000	475820	1000	1	679731	4479	-8.92	0.86	12	0.35	-73853.00	762317.00	670000	20241028	-1.64	442000	20231020	49.10	670000	-1.64	20241028	465000	41.72	20240909	670000	-1.64	20241028	442000	49.10	20231207	0.32	N	003920	5000	36 억	49841	N	N	0	N	N
19	20241029	150157	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	659000	16000	2	2.49	1483637000	2272	57.69	643000	661000	637000	835000	451000	643000	653009.24	7.33	871	687000	665000	648000	626000	609000	656500	617500	36	192000	5000	475820	1000	1	679731	4479	-8.92	0.86	12	0.33	-73853.00	762317.00	670000	20241028	-1.64	442000	20231020	49.10	670000	-1.64	20241028	465000	41.72	20240909	670000	-1.64	20241028	442000	49.10	20231207	0.32	N	003920	5000	36 억	49841	N	N	0	N	N
20	20241029	140154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	661000	18000	2	2.80	1278139000	1960	49.77	643000	661000	637000	835000	451000	643000	652111.73	7.33	773	687000	665000	648000	626000	609000	656500	617500	36	192000	5000	475820	1000	1	679731	4493	-8.95	0.87	12	0.29	-73853.00	762317.00	670000	20241028	-1.34	442000	20231020	49.55	670000	-1.34	20241028	465000	42.15	20240909	670000	-1.34	20241028	442000	49.55	20231207	0.32	N	003920	5000	36 억	49841	N	N	0	N	N
21	20241029	130155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	653000	10000	2	1.56	868569000	1336	33.93	643000	655000	637000	835000	451000	643000	650126.50	7.33	344	687000	665000	648000	626000	609000	656500	617500	36	192000	5000	475820	1000	1	679731	4439	-8.84	0.86	12	0.20	-73853.00	762317.00	670000	20241028	-2.54	442000	20231020	47.74	670000	-2.54	20241028	465000	40.43	20240909	670000	-2.54	20241028	442000	47.74	20231207	0.32	N	003920	5000	36 억	49841	N	N	0	N	N
22	20241029	120155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	653000	10000	2	1.56	683409000	1052	26.71	643000	655000	637000	835000	451000	643000	649628.33	7.33	293	687000	665000	648000	626000	609000	656500	617500	36	192000	5000	475820	1000	1	679731	4439	-8.84	0.86	12	0.15	-73853.00	762317.00	670000	20241028	-2.54	442000	20231020	47.74	670000	-2.54	20241028	465000	40.43	20240909	670000	-2.54	20241028	442000	47.74	20231207	0.32	N	003920	5000	36 억	49841	N	N	0	N	N
23	20241029	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	653000	10000	2	1.56	644924000	993	25.22	643000	655000	637000	835000	451000	643000	649470.29	7.33	278	687000	665000	648000	626000	609000	656500	617500	36	192000	5000	475820	1000	1	679731	4439	-8.84	0.86	12	0.15	-73853.00	762317.00	670000	20241028	-2.54	442000	20231020	47.74	670000	-2.54	20241028	465000	40.43	20240909	670000	-2.54	20241028	442000	47.74	20231207	0.32	N	003920	5000	36 억	49841	N	N	0	N	N
24	20241029	100155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	650000	7000	2	1.09	401948000	620	15.74	643000	653000	637000	835000	451000	643000	648303.23	7.33	145	687000	665000	648000	626000	609000	656500	617500	36	192000	5000	475820	1000	1	679731	4418	-8.80	0.85	12	0.09	-73853.00	762317.00	670000	20241028	-2.99	442000	20231020	47.06	670000	-2.99	20241028	465000	39.78	20240909	670000	-2.99	20241028	442000	47.06	20231207	0.32	N	003920	5000	36 억	49841	N	N	0	N	N
25	20241028	160154	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	643000	-16000	5	-2.43	2546538000	3938	90.72	659000	670000	631000	856000	462000	659000	646657.69	7.35	-431	686333	672666	650333	636666	614333	679500	643500	36	197000	5000	487660	1000	1	679731	4371	-8.71	0.84	12	0.58	-73853.00	762317.00	670000	20241028	-4.03	436500	20231019	47.31	670000	-4.03	20241028	465000	38.28	20240909	670000	-4.03	20241028	442000	45.48	20231207	0.26	N	003920	5000	36 억	49972	N	N	1	N	N
26	20241028	150154	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	643000	-16000	5	-2.43	2427168000	3752	86.43	659000	670000	631000	856000	462000	659000	646899.79	7.35	-345	686333	672666	650333	636666	614333	679500	643500	36	197000	5000	487660	1000	1	679731	4371	-8.71	0.84	12	0.55	-73853.00	762317.00	670000	20241028	-4.03	436500	20231019	47.31	670000	-4.03	20241028	465000	38.28	20240909	670000	-4.03	20241028	442000	45.48	20231207	0.26	N	003920	5000	36 억	49972	N	N	1	N	N
27	20241028	140155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	640000	-19000	5	-2.88	2129174000	3289	75.77	659000	670000	631000	856000	462000	659000	647362.12	7.35	-201	686333	672666	650333	636666	614333	679500	643500	36	197000	5000	487660	1000	1	679731	4350	-8.67	0.84	12	0.48	-73853.00	762317.00	670000	20241028	-4.48	436500	20231019	46.62	670000	-4.48	20241028	465000	37.63	20240909	670000	-4.48	20241028	442000	44.80	20231207	0.26	N	003920	5000	36 억	49972	N	N	1	N	N
28	20241028	130155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	644000	-15000	5	-2.28	1886249000	2910	67.04	659000	670000	631000	856000	462000	659000	648195.53	7.35	-59	686333	672666	650333	636666	614333	679500	643500	36	197000	5000	487660	1000	1	679731	4377	-8.72	0.84	12	0.43	-73853.00	762317.00	670000	20241028	-3.88	436500	20231019	47.54	670000	-3.88	20241028	465000	38.49	20240909	670000	-3.88	20241028	442000	45.70	20231207	0.26	N	003920	5000	36 억	49972	N	N	1	N	N
29	20241028	120156	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	639000	-20000	5	-3.03	1698133000	2617	60.29	659000	670000	631000	856000	462000	659000	648885.36	7.35	52	686333	672666	650333	636666	614333	679500	643500	36	197000	5000	487660	1000	1	679731	4343	-8.65	0.84	12	0.39	-73853.00	762317.00	670000	20241028	-4.63	436500	20231019	46.39	670000	-4.63	20241028	465000	37.42	20240909	670000	-4.63	20241028	442000	44.57	20231207	0.26	N	003920	5000	36 억	49972	N	N	1	N	N
30	20241028	110147	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	649000	-10000	5	-1.52	1065558000	1629	37.53	659000	670000	644000	856000	462000	659000	654117.86	7.35	84	686333	672666	650333	636666	614333	679500	643500	36	197000	5000	487660	1000	1	679731	4411	-8.79	0.85	12	0.24	-73853.00	762317.00	670000	20241028	-3.13	436500	20231019	48.68	670000	-3.13	20241028	465000	39.57	20240909	670000	-3.13	20241028	442000	46.83	20231207	0.26	N	003920	5000	36 억	49972	N	N	1	N	N
31	20241028	100153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	656000	-3000	5	-0.46	598085000	908	20.92	659000	670000	649000	856000	462000	659000	658683.92	7.35	128	686333	672666	650333	636666	614333	679500	643500	36	197000	5000	487660	1000	1	679731	4459	-8.88	0.86	12	0.13	-73853.00	762317.00	670000	20241028	-2.09	436500	20231019	50.29	670000	-2.09	20241028	465000	41.08	20240909	670000	-2.09	20241028	442000	48.42	20231207	0.26	N	003920	5000	36 억	49972	N	N	1	N	N
32	20241028	090154	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	665000	6000	2	0.91	87286000	132	3.04	659000	665000	656000	856000	462000	659000	661257.58	7.35	23	686333	672666	650333	636666	614333	679500	643500	36	197000	5000	487660	1000	1	679731	4520	-9.00	0.87	12	0.02	-73853.00	762317.00	665000	20241028	0.00	436500	20231019	52.35	665000	0.00	20241028	465000	43.01	20240909	665000	0.00	20241028	442000	50.45	20231207	0.26	N	003920	5000	36 억	49972	N	N	1	N	N
33	20241025	160153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	659000	24000	2	3.78	2815651000	4327	48.36	635000	664000	628000	825000	445000	635000	650712.83	7.25	744	666333	650666	629333	613666	592333	658500	621500	36	190000	5000	469900	1000	1	679731	4479	-8.92	0.86	12	0.64	-73853.00	762317.00	664000	20241025	-0.75	436500	20231019	50.97	664000	-0.75	20241025	465000	41.72	20240909	664000	-0.75	20241025	442000	49.10	20231207	0.26	N	003920	5000	36 억	49295	N	N	1	N	N
34	20241025	150154	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	659000	24000	2	3.78	2488811000	3831	42.81	635000	664000	628000	825000	445000	635000	649650.48	7.25	620	666333	650666	629333	613666	592333	658500	621500	36	190000	5000	469900	1000	1	679731	4479	-8.92	0.86	12	0.56	-73853.00	762317.00	664000	20241025	-0.75	436500	20231019	50.97	664000	-0.75	20241025	465000	41.72	20240909	664000	-0.75	20241025	442000	49.10	20231207	0.26	N	003920	5000	36 억	49295	N	N	0	N	N
35	20241025	140155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	659000	24000	2	3.78	2137350000	3297	36.85	635000	664000	628000	825000	445000	635000	648271.16	7.25	523	666333	650666	629333	613666	592333	658500	621500	36	190000	5000	469900	1000	1	679731	4479	-8.92	0.86	12	0.49	-73853.00	762317.00	664000	20241025	-0.75	436500	20231019	50.97	664000	-0.75	20241025	465000	41.72	20240909	664000	-0.75	20241025	442000	49.10	20231207	0.26	N	003920	5000	36 억	49295	N	N	0	N	N
36	20241025	130155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	654000	19000	2	2.99	1699226000	2630	29.39	635000	664000	628000	825000	445000	635000	646093.54	7.25	370	666333	650666	629333	613666	592333	658500	621500	36	190000	5000	469900	1000	1	679731	4445	-8.86	0.86	12	0.39	-73853.00	762317.00	664000	20241025	-1.51	436500	20231019	49.83	664000	-1.51	20241025	465000	40.65	20240909	664000	-1.51	20241025	442000	47.96	20231207	0.26	N	003920	5000	36 억	49295	N	N	0	N	N
37	20241025	120155	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	652000	17000	2	2.68	1576148000	2441	27.28	635000	664000	628000	825000	445000	635000	645697.66	7.25	329	666333	650666	629333	613666	592333	658500	621500	36	190000	5000	469900	1000	1	679731	4432	-8.83	0.86	12	0.36	-73853.00	762317.00	664000	20241025	-1.81	436500	20231019	49.37	664000	-1.81	20241025	465000	40.22	20240909	664000	-1.81	20241025	442000	47.51	20231207	0.26	N	003920	5000	36 억	49295	N	N	0	N	N
38	20241025	110153	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	649000	14000	2	2.20	1362053000	2112	23.60	635000	664000	628000	825000	445000	635000	644911.46	7.25	207	666333	650666	629333	613666	592333	658500	621500	36	190000	5000	469900	1000	1	679731	4411	-8.79	0.85	12	0.31	-73853.00	762317.00	664000	20241025	-2.26	436500	20231019	48.68	664000	-2.26	20241025	465000	39.57	20240909	664000	-2.26	20241025	442000	46.83	20231207	0.26	N	003920	5000	36 억	49295	N	N	0	N	N
39	20241025	100155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	640000	5000	2	0.79	534239000	841	9.40	635000	641000	628000	825000	445000	635000	635242.57	7.25	122	666333	650666	629333	613666	592333	658500	621500	36	190000	5000	469900	1000	1	679731	4350	-8.67	0.84	12	0.12	-73853.00	762317.00	645000	20240105	-0.78	436500	20231019	46.62	645000	-0.78	20240105	465000	37.63	20240909	645000	-0.78	20240105	442000	44.80	20231207	0.26	N	003920	5000	36 억	49295	N	N	0	N	N
40	20241025	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	636000	1000	2	0.16	27905000	44	0.49	635000	636000	633000	825000	445000	635000	634204.55	7.25	4	666333	650666	629333	613666	592333	658500	621500	36	190000	5000	469900	1000	1	679731	4323	-8.61	0.83	12	0.01	-73853.00	762317.00	645000	20240105	-1.40	436500	20231019	45.70	645000	-1.40	20240105	465000	36.77	20240909	645000	-1.40	20240105	442000	43.89	20231207	0.26	N	003920	5000	36 억	49295	N	N	0	N	N
41	20241024	160152	55	60.00	KOSPI	신고가	음식료품	N	N	N	Y	60	N	635000	40000	2	6.72	5667970000	8947	342.14	622000	645000	608000	773000	417000	595000	633504.42	6.74	3274	608333	601666	594333	587666	580333	605000	591000	36	178000	5000	440300	1000	1	679731	4316	-8.60	0.83	12	1.32	-73853.00	762317.00	645000	20240105	-1.55	436500	20231019	45.48	645000	0.00	20240105	465000	36.56	20240909	645000	-1.55	20240105	442000	43.67	20231207	0.23	N	003920	5000	36 억	45832	N	N	0	N	N
42	20241024	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	642000	47000	2	7.90	5173713000	8174	312.58	622000	644000	608000	773000	417000	595000	632947.52	6.74	3065	608333	601666	594333	587666	580333	605000	591000	36	178000	5000	440300	1000	1	679731	4364	-8.69	0.84	12	1.20	-73853.00	762317.00	645000	20240105	-0.47	436500	20231019	47.08	645000	-0.47	20240105	465000	38.06	20240909	645000	-0.47	20240105	442000	45.25	20231207	0.23	N	003920	5000	36 억	45832	N	N	0	N	N
43	20241024	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	632000	37000	2	6.22	3945033000	6251	239.04	622000	640000	608000	773000	417000	595000	631104.30	6.74	2044	608333	601666	594333	587666	580333	605000	591000	36	178000	5000	440300	1000	1	679731	4296	-8.56	0.83	12	0.92	-73853.00	762317.00	645000	20240105	-2.02	436500	20231019	44.79	645000	-2.02	20240105	465000	35.91	20240909	645000	-2.02	20240105	442000	42.99	20231207	0.23	N	003920	5000	36 억	45832	N	N	0	N	N
44	20241024	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	632000	37000	2	6.22	3663698000	5804	221.95	622000	640000	608000	773000	417000	595000	631236.73	6.74	1926	608333	601666	594333	587666	580333	605000	591000	36	178000	5000	440300	1000	1	679731	4296	-8.56	0.83	12	0.85	-73853.00	762317.00	645000	20240105	-2.02	436500	20231019	44.79	645000	-2.02	20240105	465000	35.91	20240909	645000	-2.02	20240105	442000	42.99	20231207	0.23	N	003920	5000	36 억	45832	N	N	0	N	N
45	20241024	120153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	633000	38000	2	6.39	3544786000	5616	214.76	622000	640000	608000	773000	417000	595000	631194.09	6.74	1860	608333	601666	594333	587666	580333	605000	591000	36	178000	5000	440300	1000	1	679731	4303	-8.57	0.83	12	0.83	-73853.00	762317.00	645000	20240105	-1.86	436500	20231019	45.02	645000	-1.86	20240105	465000	36.13	20240909	645000	-1.86	20240105	442000	43.21	20231207	0.23	N	003920	5000	36 억	45832	N	N	0	N	N
46	20241024	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	634000	39000	2	6.55	3339479000	5291	202.33	622000	640000	608000	773000	417000	595000	631162.16	6.74	1770	608333	601666	594333	587666	580333	605000	591000	36	178000	5000	440300	1000	1	679731	4309	-8.58	0.83	12	0.78	-73853.00	762317.00	645000	20240105	-1.71	436500	20231019	45.25	645000	-1.71	20240105	465000	36.34	20240909	645000	-1.71	20240105	442000	43.44	20231207	0.23	N	003920	5000	36 억	45832	N	N	0	N	N
47	20241024	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	638000	43000	2	7.23	2274279000	3619	138.39	622000	638000	608000	773000	417000	595000	628427.47	6.74	1239	608333	601666	594333	587666	580333	605000	591000	36	178000	5000	440300	1000	1	679731	4337	-8.64	0.84	12	0.53	-73853.00	762317.00	645000	20240105	-1.09	436500	20231019	46.16	645000	-1.09	20240105	465000	37.20	20240909	645000	-1.09	20240105	442000	44.34	20231207	0.23	N	003920	5000	36 억	45832	N	N	0	N	N
48	20241024	090144	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	624000	29000	2	4.87	190351000	304	11.63	622000	636000	616000	773000	417000	595000	626154.61	6.74	-17	608333	601666	594333	587666	580333	605000	591000	36	178000	5000	440300	1000	1	679731	4242	-8.45	0.82	12	0.04	-73853.00	762317.00	645000	20240105	-3.26	436500	20231019	42.96	645000	-3.26	20240105	465000	34.19	20240909	645000	-3.26	20240105	442000	41.18	20231207	0.23	N	003920	5000	36 억	45832	N	N	0	N	N
49	20241023	160154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	595000	2000	2	0.34	1424755000	2397	77.67	590000	601000	587000	770000	416000	593000	594388.87	6.76	54	608333	600666	588333	580666	568333	604500	584500	36	177000	5000	438820	1000	1	679731	4044	-8.06	0.78	12	0.35	-73853.00	762317.00	645000	20240105	-7.75	436500	20231019	36.31	645000	-7.75	20240105	465000	27.96	20240909	645000	-7.75	20240105	442000	34.62	20231207	0.23	N	003920	5000	36 억	45952	N	N	0	N	N
50	20241023	150154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	590000	-3000	5	-0.51	1377318000	2317	75.08	590000	601000	587000	770000	416000	593000	594440.22	6.76	73	608333	600666	588333	580666	568333	604500	584500	36	177000	5000	438820	1000	1	679731	4010	-7.99	0.77	12	0.34	-73853.00	762317.00	645000	20240105	-8.53	436500	20231019	35.17	645000	-8.53	20240105	465000	26.88	20240909	645000	-8.53	20240105	442000	33.48	20231207	0.23	N	003920	5000	36 억	45952	N	N	0	N	N
51	20241023	140156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	588000	-5000	5	-0.84	1251093000	2103	68.15	590000	601000	587000	770000	416000	593000	594908.70	6.76	212	608333	600666	588333	580666	568333	604500	584500	36	177000	5000	438820	1000	1	679731	3997	-7.96	0.77	12	0.31	-73853.00	762317.00	645000	20240105	-8.84	436500	20231019	34.71	645000	-8.84	20240105	465000	26.45	20240909	645000	-8.84	20240105	442000	33.03	20231207	0.23	N	003920	5000	36 억	45952	N	N	0	N	N
52	20241023	130154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	595000	2000	2	0.34	741323000	1244	40.31	590000	601000	590000	770000	416000	593000	595918.81	6.76	436	608333	600666	588333	580666	568333	604500	584500	36	177000	5000	438820	1000	1	679731	4044	-8.06	0.78	12	0.18	-73853.00	762317.00	645000	20240105	-7.75	436500	20231019	36.31	645000	-7.75	20240105	465000	27.96	20240909	645000	-7.75	20240105	442000	34.62	20231207	0.23	N	003920	5000	36 억	45952	N	N	0	N	N
53	20241023	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	597000	4000	2	0.67	694869000	1166	37.78	590000	601000	590000	770000	416000	593000	595942.54	6.76	429	608333	600666	588333	580666	568333	604500	584500	36	177000	5000	438820	1000	1	679731	4058	-8.08	0.78	12	0.17	-73853.00	762317.00	645000	20240105	-7.44	436500	20231019	36.77	645000	-7.44	20240105	465000	28.39	20240909	645000	-7.44	20240105	442000	35.07	20231207	0.23	N	003920	5000	36 억	45952	N	N	0	N	N
54	20241023	110154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	600000	7000	2	1.18	584131000	981	31.79	590000	601000	590000	770000	416000	593000	595444.44	6.76	419	608333	600666	588333	580666	568333	604500	584500	36	177000	5000	438820	1000	1	679731	4078	-8.12	0.79	12	0.14	-73853.00	762317.00	645000	20240105	-6.98	436500	20231019	37.46	645000	-6.98	20240105	465000	29.03	20240909	645000	-6.98	20240105	442000	35.75	20231207	0.23	N	003920	5000	36 억	45952	N	N	0	N	N
55	20241023	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	591000	-2000	5	-0.34	94524000	160	5.18	590000	592000	590000	770000	416000	593000	590775.00	6.76	11	608333	600666	588333	580666	568333	604500	584500	36	177000	5000	438820	1000	1	679731	4017	-8.00	0.78	12	0.02	-73853.00	762317.00	645000	20240105	-8.37	436500	20231019	35.40	645000	-8.37	20240105	465000	27.10	20240909	645000	-8.37	20240105	442000	33.71	20231207	0.23	N	003920	5000	36 억	45952	N	N	0	N	N
56	20241023	090153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	590000	-3000	5	-0.51	1180000	2	0.06	590000	590000	590000	770000	416000	593000	590000.00	6.76	0	608333	600666	588333	580666	568333	604500	584500	36	177000	5000	438820	1000	1	679731	4010	-7.99	0.77	12	0.00	-73853.00	762317.00	645000	20240105	-8.53	436500	20231019	35.17	645000	-8.53	20240105	465000	26.88	20240909	645000	-8.53	20240105	442000	33.48	20231207	0.23	N	003920	5000	36 억	45952	N	N	0	N	N
57	20241022	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	593000	13000	2	2.24	1811493000	3082	200.91	576000	596000	576000	754000	406000	580000	587765.41	6.54	1169	586000	583000	578000	575000	570000	584500	576500	36	174000	5000	429200	1000	1	679731	4031	-8.03	0.78	12	0.45	-73853.00	762317.00	645000	20240105	-8.06	436500	20231019	35.85	645000	-8.06	20240105	465000	27.53	20240909	645000	-8.06	20240105	442000	34.16	20231207	0.23	N	003920	5000	36 억	44485	N	N	0	N	N
58	20241022	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	592000	12000	2	2.07	1777729000	3025	197.20	576000	596000	576000	754000	406000	580000	587679.01	6.54	1166	586000	583000	578000	575000	570000	584500	576500	36	174000	5000	429200	1000	1	679731	4024	-8.02	0.78	12	0.45	-73853.00	762317.00	645000	20240105	-8.22	436500	20231019	35.62	645000	-8.22	20240105	465000	27.31	20240909	645000	-8.22	20240105	442000	33.94	20231207	0.23	N	003920	5000	36 억	44485	N	N	0	N	N
59	20241022	140154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	594000	14000	2	2.41	1645863000	2802	182.66	576000	596000	576000	754000	406000	580000	587388.65	6.54	1191	586000	583000	578000	575000	570000	584500	576500	36	174000	5000	429200	1000	1	679731	4038	-8.04	0.78	12	0.41	-73853.00	762317.00	645000	20240105	-7.91	436500	20231019	36.08	645000	-7.91	20240105	465000	27.74	20240909	645000	-7.91	20240105	442000	34.39	20231207	0.23	N	003920	5000	36 억	44485	N	N	0	N	N
60	20241022	130153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	589000	9000	2	1.55	1316231000	2245	146.35	576000	594000	576000	754000	406000	580000	586294.43	6.54	812	586000	583000	578000	575000	570000	584500	576500	36	174000	5000	429200	1000	1	679731	4004	-7.98	0.77	12	0.33	-73853.00	762317.00	645000	20240105	-8.68	436500	20231019	34.94	645000	-8.68	20240105	465000	26.67	20240909	645000	-8.68	20240105	442000	33.26	20231207	0.23	N	003920	5000	36 억	44485	N	N	0	N	N
61	20241022	120153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	589000	9000	2	1.55	1172709000	2002	130.51	576000	594000	576000	754000	406000	580000	585768.73	6.54	724	586000	583000	578000	575000	570000	584500	576500	36	174000	5000	429200	1000	1	679731	4004	-7.98	0.77	12	0.29	-73853.00	762317.00	645000	20240105	-8.68	436500	20231019	34.94	645000	-8.68	20240105	465000	26.67	20240909	645000	-8.68	20240105	442000	33.26	20231207	0.23	N	003920	5000	36 억	44485	N	N	0	N	N
62	20241022	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	582000	2000	2	0.34	201542000	347	22.62	576000	585000	576000	754000	406000	580000	580812.68	6.54	93	586000	583000	578000	575000	570000	584500	576500	36	174000	5000	429200	1000	1	679731	3956	-7.88	0.76	12	0.05	-73853.00	762317.00	645000	20240105	-9.77	436500	20231019	33.33	645000	-9.77	20240105	465000	25.16	20240909	645000	-9.77	20240105	442000	31.67	20231207	0.23	N	003920	5000	36 억	44485	N	N	0	N	N
63	20241022	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	580000	0	3	0.00	170755000	294	19.17	576000	585000	576000	754000	406000	580000	580799.32	6.54	87	586000	583000	578000	575000	570000	584500	576500	36	174000	5000	429200	1000	1	679731	3942	-7.85	0.76	12	0.04	-73853.00	762317.00	645000	20240105	-10.08	436500	20231019	32.88	645000	-10.08	20240105	465000	24.73	20240909	645000	-10.08	20240105	442000	31.22	20231207	0.23	N	003920	5000	36 억	44485	N	N	0	N	N
64	20241022	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	580000	0	3	0.00	36293000	63	4.11	576000	580000	576000	754000	406000	580000	576079.37	6.54	1	586000	583000	578000	575000	570000	584500	576500	36	174000	5000	429200	1000	1	679731	3942	-7.85	0.76	12	0.01	-73853.00	762317.00	645000	20240105	-10.08	436500	20231019	32.88	645000	-10.08	20240105	465000	24.73	20240909	645000	-10.08	20240105	442000	31.22	20231207	0.23	N	003920	5000	36 억	44485	N	N	0	N	N
65	20241021	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	580000	4000	2	0.69	887045000	1533	98.40	579000	581000	573000	748000	404000	576000	578613.50	6.54	48	584000	580000	576000	572000	568000	578000	570000	36	172000	5000	426240	1000	1	679731	3942	-7.85	0.76	12	0.23	-73853.00	762317.00	645000	20240105	-10.08	436500	20231019	32.88	645000	-10.08	20240105	465000	24.73	20240909	645000	-10.08	20240105	442000	31.22	20231207	0.24	N	003920	5000	36 억	44433	N	N	0	N	N
66	20241021	150153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	580000	4000	2	0.69	867907000	1500	96.28	579000	581000	573000	748000	404000	576000	578604.67	6.54	46	584000	580000	576000	572000	568000	578000	570000	36	172000	5000	426240	1000	1	679731	3942	-7.85	0.76	12	0.22	-73853.00	762317.00	645000	20240105	-10.08	436500	20231019	32.88	645000	-10.08	20240105	465000	24.73	20240909	645000	-10.08	20240105	442000	31.22	20231207	0.24	N	003920	5000	36 억	44433	N	N	0	N	N
67	20241021	140153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	580000	4000	2	0.69	694570000	1201	77.09	579000	581000	573000	748000	404000	576000	578326.39	6.54	53	584000	580000	576000	572000	568000	578000	570000	36	172000	5000	426240	1000	1	679731	3942	-7.85	0.76	12	0.18	-73853.00	762317.00	645000	20240105	-10.08	436500	20231019	32.88	645000	-10.08	20240105	465000	24.73	20240909	645000	-10.08	20240105	442000	31.22	20231207	0.24	N	003920	5000	36 억	44433	N	N	0	N	N
68	20241021	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	580000	4000	2	0.69	564683000	977	62.71	579000	580000	573000	748000	404000	576000	577976.46	6.54	41	584000	580000	576000	572000	568000	578000	570000	36	172000	5000	426240	1000	1	679731	3942	-7.85	0.76	12	0.14	-73853.00	762317.00	645000	20240105	-10.08	436500	20231019	32.88	645000	-10.08	20240105	465000	24.73	20240909	645000	-10.08	20240105	442000	31.22	20231207	0.24	N	003920	5000	36 억	44433	N	N	0	N	N
69	20241021	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	579000	3000	2	0.52	444297000	769	49.36	579000	579000	573000	748000	404000	576000	577759.43	6.54	20	584000	580000	576000	572000	568000	578000	570000	36	172000	5000	426240	1000	1	679731	3936	-7.84	0.76	12	0.11	-73853.00	762317.00	645000	20240105	-10.23	436500	20231019	32.65	645000	-10.23	20240105	465000	24.52	20240909	645000	-10.23	20240105	442000	31.00	20231207	0.24	N	003920	5000	36 억	44433	N	N	0	N	N
70	20241021	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	579000	3000	2	0.52	315217000	546	35.04	579000	579000	573000	748000	404000	576000	577320.51	6.54	9	584000	580000	576000	572000	568000	578000	570000	36	172000	5000	426240	1000	1	679731	3936	-7.84	0.76	12	0.08	-73853.00	762317.00	645000	20240105	-10.23	436500	20231019	32.65	645000	-10.23	20240105	465000	24.52	20240909	645000	-10.23	20240105	442000	31.00	20231207	0.24	N	003920	5000	36 억	44433	N	N	0	N	N
71	20241021	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	2000	2	0.35	134185000	233	14.96	579000	579000	573000	748000	404000	576000	575901.29	6.54	-39	584000	580000	576000	572000	568000	578000	570000	36	172000	5000	426240	1000	1	679731	3929	-7.83	0.76	12	0.03	-73853.00	762317.00	645000	20240105	-10.39	436500	20231019	32.42	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	442000	30.77	20231207	0.24	N	003920	5000	36 억	44433	N	N	0	N	N
72	20241021	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	576000	0	3	0.00	4044000	7	0.45	579000	579000	576000	748000	404000	576000	577714.29	6.54	-3	584000	580000	576000	572000	568000	578000	570000	36	172000	5000	426240	1000	1	679731	3915	-7.80	0.76	12	0.00	-73853.00	762317.00	645000	20240105	-10.70	436500	20231019	31.96	645000	-10.70	20240105	465000	23.87	20240909	645000	-10.70	20240105	442000	30.32	20231207	0.24	N	003920	5000	36 억	44433	N	N	0	N	N
73	20241018	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	576000	-3000	5	-0.52	894165000	1548	122.18	577000	580000	572000	752000	406000	579000	577625.97	6.52	164	581000	580000	578000	577000	575000	580500	577500	36	173000	5000	428460	1000	1	679731	3915	-7.80	0.76	12	0.23	-73853.00	762317.00	645000	20240105	-10.70	436500	20231019	31.96	645000	-10.70	20240105	465000	23.87	20240909	645000	-10.70	20240105	436500	31.96	20231019	0.24	N	003920	5000	36 억	44313	N	N	1	N	N
74	20241018	150156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	-1000	5	-0.17	876871000	1518	119.81	577000	580000	572000	752000	406000	579000	577648.88	6.52	181	581000	580000	578000	577000	575000	580500	577500	36	173000	5000	428460	1000	1	679731	3929	-7.83	0.76	12	0.22	-73853.00	762317.00	645000	20240105	-10.39	436500	20231019	32.42	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.24	N	003920	5000	36 억	44313	N	N	1	N	N
75	20241018	140155	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	-1000	5	-0.17	778573000	1348	106.39	577000	580000	572000	752000	406000	579000	577576.41	6.52	176	581000	580000	578000	577000	575000	580500	577500	36	173000	5000	428460	1000	1	679731	3929	-7.83	0.76	12	0.20	-73853.00	762317.00	645000	20240105	-10.39	436500	20231019	32.42	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.24	N	003920	5000	36 억	44313	N	N	1	N	N
76	20241018	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	-1000	5	-0.17	555548000	962	75.93	577000	580000	572000	752000	406000	579000	577492.72	6.52	103	581000	580000	578000	577000	575000	580500	577500	36	173000	5000	428460	1000	1	679731	3929	-7.83	0.76	12	0.14	-73853.00	762317.00	645000	20240105	-10.39	436500	20231019	32.42	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.24	N	003920	5000	36 억	44313	N	N	1	N	N
77	20241018	120156	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	-1000	5	-0.17	435868000	755	59.59	577000	580000	572000	752000	406000	579000	577308.61	6.52	82	581000	580000	578000	577000	575000	580500	577500	36	173000	5000	428460	1000	1	679731	3929	-7.83	0.76	12	0.11	-73853.00	762317.00	645000	20240105	-10.39	436500	20231019	32.42	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.24	N	003920	5000	36 억	44313	N	N	1	N	N
78	20241018	110154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	576000	-3000	5	-0.52	351455000	609	48.07	577000	580000	572000	752000	406000	579000	577101.81	6.52	71	581000	580000	578000	577000	575000	580500	577500	36	173000	5000	428460	1000	1	679731	3915	-7.80	0.76	12	0.09	-73853.00	762317.00	645000	20240105	-10.70	436500	20231019	31.96	645000	-10.70	20240105	465000	23.87	20240909	645000	-10.70	20240105	436500	31.96	20231019	0.24	N	003920	5000	36 억	44313	N	N	1	N	N
79	20241018	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	579000	0	3	0.00	122025000	212	16.73	577000	579000	572000	752000	406000	579000	575589.62	6.52	20	581000	580000	578000	577000	575000	580500	577500	36	173000	5000	428460	1000	1	679731	3936	-7.84	0.76	12	0.03	-73853.00	762317.00	645000	20240105	-10.23	436500	20231019	32.65	645000	-10.23	20240105	465000	24.52	20240909	645000	-10.23	20240105	436500	32.65	20231019	0.24	N	003920	5000	36 억	44313	N	N	1	N	N
80	20241018	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	572000	-7000	5	-1.21	26962000	47	3.71	577000	577000	572000	752000	406000	579000	573659.57	6.52	-2	581000	580000	578000	577000	575000	580500	577500	36	173000	5000	428460	1000	1	679731	3888	-7.75	0.75	12	0.01	-73853.00	762317.00	645000	20240105	-11.32	436500	20231019	31.04	645000	-11.32	20240105	465000	23.01	20240909	645000	-11.32	20240105	436500	31.04	20231019	0.24	N	003920	5000	36 억	44313	N	N	1	N	N
81	20241017	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	579000	1000	2	0.17	731612000	1267	106.47	578000	579000	576000	751000	405000	578000	577436.46	6.53	-89	581333	579666	577333	575666	573333	580500	576500	36	173000	5000	427720	1000	1	679731	3936	-7.84	0.76	12	0.19	-73853.00	762317.00	645000	20240105	-10.23	435500	20231010	32.95	645000	-10.23	20240105	465000	24.52	20240909	645000	-10.23	20240105	436500	32.65	20231019	0.24	N	003920	5000	36 억	44380	N	N	1	N	N
82	20241017	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	576000	-2000	5	-0.35	726404000	1258	105.71	578000	579000	576000	751000	405000	578000	577427.66	6.53	-90	581333	579666	577333	575666	573333	580500	576500	36	173000	5000	427720	1000	1	679731	3915	-7.80	0.76	12	0.19	-73853.00	762317.00	645000	20240105	-10.70	435500	20231010	32.26	645000	-10.70	20240105	465000	23.87	20240909	645000	-10.70	20240105	436500	31.96	20231019	0.24	N	003920	5000	36 억	44380	N	N	0	N	N
83	20241017	140151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	0	3	0.00	629304000	1090	91.60	578000	579000	576000	751000	405000	578000	577343.12	6.53	-57	581333	579666	577333	575666	573333	580500	576500	36	173000	5000	427720	1000	1	679731	3929	-7.83	0.76	12	0.16	-73853.00	762317.00	645000	20240105	-10.39	435500	20231010	32.72	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.24	N	003920	5000	36 억	44380	N	N	0	N	N
84	20241017	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	-1000	5	-0.17	318171000	551	46.30	578000	579000	576000	751000	405000	578000	577442.83	6.53	16	581333	579666	577333	575666	573333	580500	576500	36	173000	5000	427720	1000	1	679731	3922	-7.81	0.76	12	0.08	-73853.00	762317.00	645000	20240105	-10.54	435500	20231010	32.49	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.24	N	003920	5000	36 억	44380	N	N	0	N	N
85	20241017	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	-1000	5	-0.17	299130000	518	43.53	578000	579000	576000	751000	405000	578000	577471.04	6.53	16	581333	579666	577333	575666	573333	580500	576500	36	173000	5000	427720	1000	1	679731	3922	-7.81	0.76	12	0.08	-73853.00	762317.00	645000	20240105	-10.54	435500	20231010	32.49	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.24	N	003920	5000	36 억	44380	N	N	0	N	N
86	20241017	110153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	576000	-2000	5	-0.35	286438000	496	41.68	578000	579000	576000	751000	405000	578000	577495.97	6.53	17	581333	579666	577333	575666	573333	580500	576500	36	173000	5000	427720	1000	1	679731	3915	-7.80	0.76	12	0.07	-73853.00	762317.00	645000	20240105	-10.70	435500	20231010	32.26	645000	-10.70	20240105	465000	23.87	20240909	645000	-10.70	20240105	436500	31.96	20231019	0.24	N	003920	5000	36 억	44380	N	N	0	N	N
87	20241017	100153	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	-1000	5	-0.17	160490000	278	23.36	578000	578000	577000	751000	405000	578000	577302.16	6.53	-10	581333	579666	577333	575666	573333	580500	576500	36	173000	5000	427720	1000	1	679731	3922	-7.81	0.76	12	0.04	-73853.00	762317.00	645000	20240105	-10.54	435500	20231010	32.49	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.24	N	003920	5000	36 억	44380	N	N	0	N	N
88	20241017	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	0	3	0.00	3468000	6	0.50	578000	578000	578000	751000	405000	578000	578000.00	6.53	-2	581333	579666	577333	575666	573333	580500	576500	36	173000	5000	427720	1000	1	679731	3929	-7.83	0.76	12	0.00	-73853.00	762317.00	645000	20240105	-10.39	435500	20231010	32.72	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.24	N	003920	5000	36 억	44380	N	N	0	N	N
89	20241016	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	0	3	0.00	686236000	1189	94.59	575000	579000	575000	751000	405000	578000	577153.91	6.54	-101	581333	579666	577333	575666	573333	580000	576000	36	173000	5000	427720	1000	1	679731	3929	-7.83	0.76	12	0.17	-73853.00	762317.00	645000	20240105	-10.39	435500	20231010	32.72	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44452	N	N	0	N	N
90	20241016	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	-1000	5	-0.17	677585000	1174	93.40	575000	579000	575000	751000	405000	578000	577159.28	6.54	-103	581333	579666	577333	575666	573333	580000	576000	36	173000	5000	427720	1000	1	679731	3922	-7.81	0.76	12	0.17	-73853.00	762317.00	645000	20240105	-10.54	435500	20231010	32.49	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.25	N	003920	5000	36 억	44452	N	N	0	N	N
91	20241016	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	0	3	0.00	577696000	1001	79.63	575000	579000	575000	751000	405000	578000	577118.88	6.54	-53	581333	579666	577333	575666	573333	580000	576000	36	173000	5000	427720	1000	1	679731	3929	-7.83	0.76	12	0.15	-73853.00	762317.00	645000	20240105	-10.39	435500	20231010	32.72	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44452	N	N	0	N	N
92	20241016	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	-1000	5	-0.17	471436000	817	65.00	575000	579000	575000	751000	405000	578000	577033.05	6.54	-33	581333	579666	577333	575666	573333	580000	576000	36	173000	5000	427720	1000	1	679731	3922	-7.81	0.76	12	0.12	-73853.00	762317.00	645000	20240105	-10.54	435500	20231010	32.49	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.25	N	003920	5000	36 억	44452	N	N	0	N	N
93	20241016	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	0	3	0.00	367490000	637	50.68	575000	579000	575000	751000	405000	578000	576907.38	6.54	-23	581333	579666	577333	575666	573333	580000	576000	36	173000	5000	427720	1000	1	679731	3929	-7.83	0.76	12	0.09	-73853.00	762317.00	645000	20240105	-10.39	435500	20231010	32.72	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44452	N	N	0	N	N
94	20241016	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	0	3	0.00	250137000	434	34.53	575000	578000	575000	751000	405000	578000	576352.53	6.54	-8	581333	579666	577333	575666	573333	580000	576000	36	173000	5000	427720	1000	1	679731	3929	-7.83	0.76	12	0.06	-73853.00	762317.00	645000	20240105	-10.39	435500	20231010	32.72	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44452	N	N	0	N	N
95	20241016	100151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	576000	-2000	5	-0.35	129070000	224	17.82	575000	577000	575000	751000	405000	578000	576205.36	6.54	-8	581333	579666	577333	575666	573333	580000	576000	36	173000	5000	427720	1000	1	679731	3915	-7.80	0.76	12	0.03	-73853.00	762317.00	645000	20240105	-10.70	435500	20231010	32.26	645000	-10.70	20240105	465000	23.87	20240909	645000	-10.70	20240105	436500	31.96	20231019	0.25	N	003920	5000	36 억	44452	N	N	0	N	N
96	20241016	090152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	575000	-3000	5	-0.52	575000	1	0.08	575000	575000	575000	751000	405000	578000	575000.00	6.54	0	581333	579666	577333	575666	573333	580000	576000	36	173000	5000	427720	1000	1	679731	3908	-7.79	0.75	12	0.00	-73853.00	762317.00	645000	20240105	-10.85	435500	20231010	32.03	645000	-10.85	20240105	465000	23.66	20240909	645000	-10.85	20240105	436500	31.73	20231019	0.25	N	003920	5000	36 억	44452	N	N	0	N	N
97	20241015	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	1000	2	0.17	725716000	1257	76.00	578000	579000	575000	750000	404000	577000	577339.70	6.59	-347	583666	580332	577666	574332	571666	580000	574000	36	173000	5000	426980	1000	1	679731	3929	-7.83	0.76	12	0.18	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44814	N	N	1	N	N
98	20241015	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	1000	2	0.17	713041000	1235	74.67	578000	579000	575000	750000	404000	577000	577361.13	6.59	-351	583666	580332	577666	574332	571666	580000	574000	36	173000	5000	426980	1000	1	679731	3929	-7.83	0.76	12	0.18	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44814	N	N	1	N	N
99	20241015	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	0	3	0.00	541002000	937	56.65	578000	579000	576000	750000	404000	577000	577376.73	6.59	-237	583666	580332	577666	574332	571666	580000	574000	36	173000	5000	426980	1000	1	679731	3922	-7.81	0.76	12	0.14	-73853.00	762317.00	645000	20240105	-10.54	432500	20231005	33.41	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.25	N	003920	5000	36 억	44814	N	N	1	N	N
100	20241015	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	0	3	0.00	441195000	764	46.19	578000	579000	576000	750000	404000	577000	577480.37	6.59	-119	583666	580332	577666	574332	571666	580000	574000	36	173000	5000	426980	1000	1	679731	3922	-7.81	0.76	12	0.11	-73853.00	762317.00	645000	20240105	-10.54	432500	20231005	33.41	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.25	N	003920	5000	36 억	44814	N	N	1	N	N
101	20241015	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	1000	2	0.17	319435000	553	33.43	578000	579000	576000	750000	404000	577000	577640.14	6.59	-82	583666	580332	577666	574332	571666	580000	574000	36	173000	5000	426980	1000	1	679731	3929	-7.83	0.76	12	0.08	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44814	N	N	1	N	N
102	20241015	110152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	1000	2	0.17	231017000	400	24.18	578000	579000	576000	750000	404000	577000	577542.50	6.59	-56	583666	580332	577666	574332	571666	580000	574000	36	173000	5000	426980	1000	1	679731	3929	-7.83	0.76	12	0.06	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44814	N	N	1	N	N
103	20241015	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	1000	2	0.17	120658000	209	12.64	578000	579000	576000	750000	404000	577000	577311.00	6.59	-28	583666	580332	577666	574332	571666	580000	574000	36	173000	5000	426980	1000	1	679731	3929	-7.83	0.76	12	0.03	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44814	N	N	1	N	N
104	20241015	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	1000	2	0.17	578000	1	0.06	578000	578000	578000	750000	404000	577000	578000.00	6.59	0	583666	580332	577666	574332	571666	580000	574000	36	173000	5000	426980	1000	1	679731	3929	-7.83	0.76	12	0.00	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.25	N	003920	5000	36 억	44814	N	N	1	N	N
105	20241014	160149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	0	3	0.00	954348000	1649	117.87	577000	581000	575000	750000	404000	577000	578743.48	6.46	-10	585000	581000	576000	572000	567000	583000	574000	36	173000	5000	426980	1000	1	679731	3922	-7.81	0.76	12	0.24	-73853.00	762317.00	645000	20240105	-10.54	432500	20231005	33.41	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.23	N	003920	5000	36 억	43932	N	N	1	N	N
106	20241014	150149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	1000	2	0.17	927769000	1603	114.58	577000	581000	575000	750000	404000	577000	578770.43	6.46	-16	585000	581000	576000	572000	567000	583000	574000	36	173000	5000	426980	1000	1	679731	3929	-7.83	0.76	12	0.24	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.23	N	003920	5000	36 억	43932	N	N	0	N	N
107	20241014	140150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	580000	3000	2	0.52	729567000	1261	90.14	577000	581000	575000	750000	404000	577000	578562.25	6.46	16	585000	581000	576000	572000	567000	583000	574000	36	173000	5000	426980	1000	1	679731	3942	-7.85	0.76	12	0.19	-73853.00	762317.00	645000	20240105	-10.08	432500	20231005	34.10	645000	-10.08	20240105	465000	24.73	20240909	645000	-10.08	20240105	436500	32.88	20231019	0.23	N	003920	5000	36 억	43932	N	N	0	N	N
108	20241014	130149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	580000	3000	2	0.52	647786000	1120	80.06	577000	580000	575000	750000	404000	577000	578380.36	6.46	45	585000	581000	576000	572000	567000	583000	574000	36	173000	5000	426980	1000	1	679731	3942	-7.85	0.76	12	0.16	-73853.00	762317.00	645000	20240105	-10.08	432500	20231005	34.10	645000	-10.08	20240105	465000	24.73	20240909	645000	-10.08	20240105	436500	32.88	20231019	0.23	N	003920	5000	36 억	43932	N	N	0	N	N
109	20241014	120150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	1000	2	0.17	439895000	761	54.40	577000	580000	575000	750000	404000	577000	578048.62	6.46	-18	585000	581000	576000	572000	567000	583000	574000	36	173000	5000	426980	1000	1	679731	3929	-7.83	0.76	12	0.11	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	436500	32.42	20231019	0.23	N	003920	5000	36 억	43932	N	N	0	N	N
110	20241014	110150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	579000	2000	2	0.35	292363000	506	36.17	577000	580000	575000	750000	404000	577000	577792.49	6.46	-42	585000	581000	576000	572000	567000	583000	574000	36	173000	5000	426980	1000	1	679731	3936	-7.84	0.76	12	0.07	-73853.00	762317.00	645000	20240105	-10.23	432500	20231005	33.87	645000	-10.23	20240105	465000	24.52	20240909	645000	-10.23	20240105	436500	32.65	20231019	0.23	N	003920	5000	36 억	43932	N	N	0	N	N
111	20241014	100149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	0	3	0.00	199300000	345	24.66	577000	580000	575000	750000	404000	577000	577681.16	6.46	-20	585000	581000	576000	572000	567000	583000	574000	36	173000	5000	426980	1000	1	679731	3922	-7.81	0.76	12	0.05	-73853.00	762317.00	645000	20240105	-10.54	432500	20231005	33.41	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.23	N	003920	5000	36 억	43932	N	N	0	N	N
112	20241014	090150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	0	3	0.00	577000	1	0.07	577000	577000	577000	750000	404000	577000	577000.00	6.46	0	585000	581000	576000	572000	567000	583000	574000	36	173000	5000	426980	1000	1	679731	3922	-7.81	0.76	12	0.00	-73853.00	762317.00	645000	20240105	-10.54	432500	20231005	33.41	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.23	N	003920	5000	36 억	43932	N	N	0	N	N
113	20241011	160148	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	3000	2	0.52	805918000	1399	112.91	574000	580000	571000	746000	402000	574000	576067.19	6.50	-298	585333	579666	575333	569666	565333	579000	569000	36	172000	5000	424760	1000	1	679731	3922	-7.81	0.76	12	0.21	-73853.00	762317.00	645000	20240105	-10.54	432500	20231005	33.41	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.22	N	003920	5000	36 억	44214	N	N	1	N	N
114	20241011	150149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	3000	2	0.52	755912000	1312	105.89	574000	580000	571000	746000	402000	574000	576152.44	6.50	-307	585333	579666	575333	569666	565333	579000	569000	36	172000	5000	424760	1000	1	679731	3922	-7.81	0.76	12	0.19	-73853.00	762317.00	645000	20240105	-10.54	432500	20231005	33.41	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.22	N	003920	5000	36 억	44214	N	N	1	N	N
115	20241011	140149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	577000	3000	2	0.52	438545000	763	61.58	574000	578000	571000	746000	402000	574000	574764.09	6.50	-169	585333	579666	575333	569666	565333	579000	569000	36	172000	5000	424760	1000	1	679731	3922	-7.81	0.76	12	0.11	-73853.00	762317.00	645000	20240105	-10.54	432500	20231005	33.41	645000	-10.54	20240105	465000	24.09	20240909	645000	-10.54	20240105	436500	32.19	20231019	0.22	N	003920	5000	36 억	44214	N	N	1	N	N
116	20241011	130150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	576000	2000	2	0.35	285732000	498	40.19	574000	576000	571000	746000	402000	574000	573759.04	6.50	-87	585333	579666	575333	569666	565333	579000	569000	36	172000	5000	424760	1000	1	679731	3915	-7.80	0.76	12	0.07	-73853.00	762317.00	645000	20240105	-10.70	432500	20231005	33.18	645000	-10.70	20240105	465000	23.87	20240909	645000	-10.70	20240105	436500	31.96	20231019	0.22	N	003920	5000	36 억	44214	N	N	1	N	N
117	20241011	120150	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	574000	0	3	0.00	247776000	432	34.87	574000	575000	571000	746000	402000	574000	573555.56	6.50	-65	585333	579666	575333	569666	565333	579000	569000	36	172000	5000	424760	1000	1	679731	3902	-7.77	0.75	12	0.06	-73853.00	762317.00	645000	20240105	-11.01	432500	20231005	32.72	645000	-11.01	20240105	465000	23.44	20240909	645000	-11.01	20240105	436500	31.50	20231019	0.22	N	003920	5000	36 억	44214	N	N	1	N	N
118	20241011	110149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	574000	0	3	0.00	229408000	400	32.28	574000	575000	571000	746000	402000	574000	573520.00	6.50	-60	585333	579666	575333	569666	565333	579000	569000	36	172000	5000	424760	1000	1	679731	3902	-7.77	0.75	12	0.06	-73853.00	762317.00	645000	20240105	-11.01	432500	20231005	32.72	645000	-11.01	20240105	465000	23.44	20240909	645000	-11.01	20240105	436500	31.50	20231019	0.22	N	003920	5000	36 억	44214	N	N	1	N	N
119	20241011	100154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	572000	-2000	5	-0.35	62504000	109	8.80	574000	574000	571000	746000	402000	574000	573431.19	6.50	-22	585333	579666	575333	569666	565333	579000	569000	36	172000	5000	424760	1000	1	679731	3888	-7.75	0.75	12	0.02	-73853.00	762317.00	645000	20240105	-11.32	432500	20231005	32.25	645000	-11.32	20240105	465000	23.01	20240909	645000	-11.32	20240105	436500	31.04	20231019	0.22	N	003920	5000	36 억	44214	N	N	1	N	N
120	20241011	090149	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	574000	0	3	0.00	0	0	0.00	0	0	0	746000	402000	574000	0.00	6.50	0	585333	579666	575333	569666	565333	579000	569000	36	172000	5000	424760	1000	1	679731	3902	-7.77	0.75	12	0.00	-73853.00	762317.00	645000	20240105	-11.01	432500	20231005	32.72	645000	-11.01	20240105	465000	23.44	20240909	645000	-11.01	20240105	436500	31.50	20231019	0.22	N	003920	5000	36 억	44214	N	N	1	N	N
121	20241010	160151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	574000	3000	2	0.53	714553000	1238	108.69	574000	581000	571000	742000	400000	571000	577183.36	6.55	-262	576333	573666	569333	566666	562333	575000	568000	36	171000	5000	422540	1000	1	679731	3902	-7.77	0.75	12	0.18	-73853.00	762317.00	645000	20240105	-11.01	432500	20231005	32.72	645000	-11.01	20240105	465000	23.44	20240909	645000	-11.01	20240105	435500	31.80	20231010	0.22	N	003920	5000	36 억	44519	N	N	1	N	N
122	20241010	150154	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	574000	3000	2	0.53	622461000	1077	94.56	574000	581000	571000	742000	400000	571000	577958.22	6.55	-237	576333	573666	569333	566666	562333	575000	568000	36	171000	5000	422540	1000	1	679731	3902	-7.77	0.75	12	0.16	-73853.00	762317.00	645000	20240105	-11.01	432500	20231005	32.72	645000	-11.01	20240105	465000	23.44	20240909	645000	-11.01	20240105	435500	31.80	20231010	0.22	N	003920	5000	36 억	44519	N	N	0	N	N
123	20241010	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	575000	4000	2	0.70	614412000	1063	93.33	574000	581000	571000	742000	400000	571000	577998.12	6.55	-234	576333	573666	569333	566666	562333	575000	568000	36	171000	5000	422540	1000	1	679731	3908	-7.79	0.75	12	0.16	-73853.00	762317.00	645000	20240105	-10.85	432500	20231005	32.95	645000	-10.85	20240105	465000	23.66	20240909	645000	-10.85	20240105	435500	32.03	20231010	0.22	N	003920	5000	36 억	44519	N	N	0	N	N
124	20241010	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	574000	3000	2	0.53	548160000	948	83.23	574000	581000	571000	742000	400000	571000	578227.85	6.55	-214	576333	573666	569333	566666	562333	575000	568000	36	171000	5000	422540	1000	1	679731	3902	-7.77	0.75	12	0.14	-73853.00	762317.00	645000	20240105	-11.01	432500	20231005	32.72	645000	-11.01	20240105	465000	23.44	20240909	645000	-11.01	20240105	435500	31.80	20231010	0.22	N	003920	5000	36 억	44519	N	N	0	N	N
125	20241010	120152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	579000	8000	2	1.40	367223000	635	55.75	574000	581000	571000	742000	400000	571000	578303.94	6.55	-73	576333	573666	569333	566666	562333	575000	568000	36	171000	5000	422540	1000	1	679731	3936	-7.84	0.76	12	0.09	-73853.00	762317.00	645000	20240105	-10.23	432500	20231005	33.87	645000	-10.23	20240105	465000	24.52	20240909	645000	-10.23	20240105	435500	32.95	20231010	0.22	N	003920	5000	36 억	44519	N	N	0	N	N
126	20241010	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	578000	7000	2	1.23	349882000	605	53.12	574000	581000	571000	742000	400000	571000	578317.36	6.55	-56	576333	573666	569333	566666	562333	575000	568000	36	171000	5000	422540	1000	1	679731	3929	-7.83	0.76	12	0.09	-73853.00	762317.00	645000	20240105	-10.39	432500	20231005	33.64	645000	-10.39	20240105	465000	24.30	20240909	645000	-10.39	20240105	435500	32.72	20231010	0.22	N	003920	5000	36 억	44519	N	N	0	N	N
127	20241010	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	579000	8000	2	1.40	327316000	566	49.69	574000	581000	571000	742000	400000	571000	578296.82	6.55	-48	576333	573666	569333	566666	562333	575000	568000	36	171000	5000	422540	1000	1	679731	3936	-7.84	0.76	12	0.08	-73853.00	762317.00	645000	20240105	-10.23	432500	20231005	33.87	645000	-10.23	20240105	465000	24.52	20240909	645000	-10.23	20240105	435500	32.95	20231010	0.22	N	003920	5000	36 억	44519	N	N	0	N	N
128	20241010	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	574000	3000	2	0.53	6888000	12	1.05	574000	574000	574000	742000	400000	571000	574000.00	6.55	-1	576333	573666	569333	566666	562333	575000	568000	36	171000	5000	422540	1000	1	679731	3902	-7.77	0.75	12	0.00	-73853.00	762317.00	645000	20240105	-11.01	432500	20231005	32.72	645000	-11.01	20240105	465000	23.44	20240909	645000	-11.01	20240105	435500	31.80	20231010	0.22	N	003920	5000	36 억	44519	N	N	0	N	N
129	20241008	160152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	571000	1000	2	0.18	648688000	1139	75.98	569000	572000	565000	741000	399000	570000	569524.14	6.57	-50	576000	573000	568000	565000	560000	574500	566500	36	171000	5000	421800	1000	1	679731	3881	-7.73	0.75	12	0.17	-73853.00	762317.00	645000	20240105	-11.47	432500	20231005	32.02	645000	-11.47	20240105	465000	22.80	20240909	645000	-11.47	20240105	435500	31.11	20231010	0.22	N	003920	5000	36 억	44634	N	N	0	N	N
130	20241008	150152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	570000	0	3	0.00	563724000	990	66.04	569000	572000	565000	741000	399000	570000	569418.18	6.57	14	576000	573000	568000	565000	560000	574500	566500	36	171000	5000	421800	1000	1	679731	3874	-7.72	0.75	12	0.15	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	435500	30.88	20231010	0.22	N	003920	5000	36 억	44634	N	N	0	N	N
131	20241008	140152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	571000	1000	2	0.18	528342000	928	61.91	569000	572000	565000	741000	399000	570000	569334.05	6.57	20	576000	573000	568000	565000	560000	574500	566500	36	171000	5000	421800	1000	1	679731	3881	-7.73	0.75	12	0.14	-73853.00	762317.00	645000	20240105	-11.47	432500	20231005	32.02	645000	-11.47	20240105	465000	22.80	20240909	645000	-11.47	20240105	435500	31.11	20231010	0.22	N	003920	5000	36 억	44634	N	N	0	N	N
132	20241008	130152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	569000	-1000	5	-0.18	473559000	832	55.50	569000	572000	565000	741000	399000	570000	569181.49	6.57	11	576000	573000	568000	565000	560000	574500	566500	36	171000	5000	421800	1000	1	679731	3868	-7.70	0.75	12	0.12	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	435500	30.65	20231010	0.22	N	003920	5000	36 억	44634	N	N	0	N	N
133	20241008	120151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	568000	-2000	5	-0.35	400104000	703	46.90	569000	572000	565000	741000	399000	570000	569137.98	6.57	24	576000	573000	568000	565000	560000	574500	566500	36	171000	5000	421800	1000	1	679731	3861	-7.69	0.75	12	0.10	-73853.00	762317.00	645000	20240105	-11.94	432500	20231005	31.33	645000	-11.94	20240105	465000	22.15	20240909	645000	-11.94	20240105	435500	30.42	20231010	0.22	N	003920	5000	36 억	44634	N	N	0	N	N
134	20241008	110151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	569000	-1000	5	-0.18	251081000	441	29.42	569000	572000	565000	741000	399000	570000	569344.67	6.57	28	576000	573000	568000	565000	560000	574500	566500	36	171000	5000	421800	1000	1	679731	3868	-7.70	0.75	12	0.06	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	435500	30.65	20231010	0.22	N	003920	5000	36 억	44634	N	N	0	N	N
135	20241008	100152	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	569000	-1000	5	-0.18	162774000	286	19.08	569000	572000	565000	741000	399000	570000	569139.86	6.57	23	576000	573000	568000	565000	560000	574500	566500	36	171000	5000	421800	1000	1	679731	3868	-7.70	0.75	12	0.04	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	435500	30.65	20231010	0.22	N	003920	5000	36 억	44634	N	N	0	N	N
136	20241008	090151	55	60.00	KOSPI		음식료품	N	N	N	Y	60	N	565000	-5000	5	-0.88	1134000	2	0.13	569000	569000	565000	741000	399000	570000	567000.00	6.57	-1	576000	573000	568000	565000	560000	574500	566500	36	171000	5000	421800	1000	1	679731	3840	-7.65	0.74	12	0.00	-73853.00	762317.00	645000	20240105	-12.40	432500	20231005	30.64	645000	-12.40	20240105	465000	21.51	20240909	645000	-12.40	20240105	435500	29.74	20231010	0.22	N	003920	5000	36 억	44634	N	N	0	N	N
137	20241007	160151	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	2000	2	0.35	853088000	1499	99.01	568000	571000	563000	738000	398000	568000	569104.74	6.59	-227	576666	572332	565666	561332	554666	574500	563500	36	170000	5000	420320	1000	1	679731	3874	-7.72	0.75	12	0.22	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	435500	30.88	20231010	0.21	N	003920	5000	36 억	44769	N	N	0	N	N
138	20241007	150152	57	100.00	KOSPI		음식료품	N	N	N	N		N	566000	-2000	5	-0.35	841140000	1478	97.62	568000	571000	563000	738000	398000	568000	569106.90	6.59	-228	576666	572332	565666	561332	554666	574500	563500	36	170000	5000	420320	1000	1	679731	3847	-7.66	0.74	12	0.22	-73853.00	762317.00	645000	20240105	-12.25	432500	20231005	30.87	645000	-12.25	20240105	465000	21.72	20240909	645000	-12.25	20240105	435500	29.97	20231010	0.21	N	003920	5000	36 억	44769	N	N	0	N	N
139	20241007	140207	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	2000	2	0.35	651412000	1145	75.63	568000	571000	563000	738000	398000	568000	568918.78	6.59	-156	576666	572332	565666	561332	554666	574500	563500	36	170000	5000	420320	1000	1	679731	3874	-7.72	0.75	12	0.17	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	435500	30.88	20231010	0.21	N	003920	5000	36 억	44769	N	N	0	N	N
140	20241007	130150	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	2000	2	0.35	577841000	1016	67.11	568000	571000	563000	738000	398000	568000	568741.14	6.59	-135	576666	572332	565666	561332	554666	574500	563500	36	170000	5000	420320	1000	1	679731	3874	-7.72	0.75	12	0.15	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	435500	30.88	20231010	0.21	N	003920	5000	36 억	44769	N	N	0	N	N
141	20241007	120202	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	2000	2	0.35	443851000	781	51.59	568000	571000	563000	738000	398000	568000	568311.14	6.59	-96	576666	572332	565666	561332	554666	574500	563500	36	170000	5000	420320	1000	1	679731	3874	-7.72	0.75	12	0.11	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	435500	30.88	20231010	0.21	N	003920	5000	36 억	44769	N	N	0	N	N
142	20241007	110153	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	1000	2	0.18	349866000	616	40.69	568000	570000	563000	738000	398000	568000	567964.29	6.59	-57	576666	572332	565666	561332	554666	574500	563500	36	170000	5000	420320	1000	1	679731	3868	-7.70	0.75	12	0.09	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	435500	30.65	20231010	0.21	N	003920	5000	36 억	44769	N	N	0	N	N
143	20241007	100146	57	100.00	KOSPI		음식료품	N	N	N	N		N	567000	-1000	5	-0.18	192289000	339	22.39	568000	570000	563000	738000	398000	568000	567224.19	6.59	24	576666	572332	565666	561332	554666	574500	563500	36	170000	5000	420320	1000	1	679731	3854	-7.68	0.74	12	0.05	-73853.00	762317.00	645000	20240105	-12.09	432500	20231005	31.10	645000	-12.09	20240105	465000	21.94	20240909	645000	-12.09	20240105	435500	30.20	20231010	0.21	N	003920	5000	36 억	44769	N	N	0	N	N
144	20241007	090145	57	100.00	KOSPI		음식료품	N	N	N	N		N	563000	-5000	5	-0.88	17527000	31	2.05	568000	568000	563000	738000	398000	568000	565387.10	6.59	-17	576666	572332	565666	561332	554666	574500	563500	36	170000	5000	420320	1000	1	679731	3827	-7.62	0.74	12	0.00	-73853.00	762317.00	645000	20240105	-12.71	432500	20231005	30.17	645000	-12.71	20240105	465000	21.08	20240909	645000	-12.71	20240105	435500	29.28	20231010	0.21	N	003920	5000	36 억	44769	N	N	0	N	N
145	20241004	160145	57	100.00	KOSPI		음식료품	N	N	N	N		N	568000	7000	2	1.25	861278000	1513	77.59	561000	570000	559000	729000	393000	561000	569257.64	6.68	-589	574333	567666	564333	557666	554333	566000	556000	36	168000	5000	415140	1000	1	679731	3861	-7.69	0.75	12	0.22	-73853.00	762317.00	645000	20240105	-11.94	432500	20231005	31.33	645000	-11.94	20240105	465000	22.15	20240909	645000	-11.94	20240105	432500	31.33	20231005	0.19	N	003920	5000	36 억	45376	N	N	0	N	N
146	20241004	150145	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	8000	2	1.43	814691000	1431	73.38	561000	570000	559000	729000	393000	561000	569315.86	6.68	-567	574333	567666	564333	557666	554333	566000	556000	36	168000	5000	415140	1000	1	679731	3868	-7.70	0.75	12	0.21	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.19	N	003920	5000	36 억	45376	N	N	0	N	N
147	20241004	140146	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	9000	2	1.60	705321000	1239	63.54	561000	570000	559000	729000	393000	561000	569266.34	6.68	-500	574333	567666	564333	557666	554333	566000	556000	36	168000	5000	415140	1000	1	679731	3874	-7.72	0.75	12	0.18	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.19	N	003920	5000	36 억	45376	N	N	0	N	N
148	20241004	130145	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	8000	2	1.43	528703000	929	47.64	561000	570000	559000	729000	393000	561000	569109.80	6.68	-302	574333	567666	564333	557666	554333	566000	556000	36	168000	5000	415140	1000	1	679731	3868	-7.70	0.75	12	0.14	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.19	N	003920	5000	36 억	45376	N	N	0	N	N
149	20241004	120146	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	8000	2	1.43	414329000	728	37.33	561000	570000	559000	729000	393000	561000	569133.24	6.68	-224	574333	567666	564333	557666	554333	566000	556000	36	168000	5000	415140	1000	1	679731	3868	-7.70	0.75	12	0.11	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.19	N	003920	5000	36 억	45376	N	N	0	N	N
150	20241004	110145	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	9000	2	1.60	257658000	453	23.23	561000	570000	559000	729000	393000	561000	568781.46	6.68	-129	574333	567666	564333	557666	554333	566000	556000	36	168000	5000	415140	1000	1	679731	3874	-7.72	0.75	12	0.07	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.19	N	003920	5000	36 억	45376	N	N	0	N	N
151	20241004	100145	57	100.00	KOSPI		음식료품	N	N	N	N		N	569000	8000	2	1.43	123752000	218	11.18	561000	570000	559000	729000	393000	561000	567669.72	6.68	-76	574333	567666	564333	557666	554333	566000	556000	36	168000	5000	415140	1000	1	679731	3868	-7.70	0.75	12	0.03	-73853.00	762317.00	645000	20240105	-11.78	432500	20231005	31.56	645000	-11.78	20240105	465000	22.37	20240909	645000	-11.78	20240105	432500	31.56	20231005	0.19	N	003920	5000	36 억	45376	N	N	0	N	N
152	20241004	090144	57	100.00	KOSPI		음식료품	N	N	N	N		N	561000	0	3	0.00	3366000	6	0.31	561000	561000	561000	729000	393000	561000	561000.00	6.68	-3	574333	567666	564333	557666	554333	566000	556000	36	168000	5000	415140	1000	1	679731	3813	-7.60	0.74	12	0.00	-73853.00	762317.00	645000	20240105	-13.02	432500	20231005	29.71	645000	-13.02	20240105	465000	20.65	20240909	645000	-13.02	20240105	432500	29.71	20231005	0.19	N	003920	5000	36 억	45376	N	N	0	N	N
153	20241002	160144	57	100.00	KOSPI		음식료품	N	N	N	N		N	561000	-9000	5	-1.58	1104295000	1950	165.68	564000	571000	561000	741000	399000	570000	566305.13	6.31	-45	576000	573000	570000	567000	564000	574500	568500	36	171000	5000	421800	1000	1	720000	4039	-7.60	0.74	12	0.27	-73853.00	762317.00	645000	20240105	-13.02	432500	20231005	29.71	645000	-13.02	20240105	465000	20.65	20240909	645000	-13.02	20240105	432500	29.71	20231005	0.14	N	003920	5000	36 억	45419	N	N	0	N	N
154	20241002	150146	57	100.00	KOSPI		음식료품	N	N	N	N		N	565000	-5000	5	-0.88	1018849000	1798	152.76	564000	571000	561000	741000	399000	570000	566656.84	6.31	-55	576000	573000	570000	567000	564000	574500	568500	36	171000	5000	421800	1000	1	720000	4068	-7.65	0.74	12	0.25	-73853.00	762317.00	645000	20240105	-12.40	432500	20231005	30.64	645000	-12.40	20240105	465000	21.51	20240909	645000	-12.40	20240105	432500	30.64	20231005	0.14	N	003920	5000	36 억	45419	N	N	0	N	N
155	20241002	140145	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	0	3	0.00	720042000	1269	107.82	564000	571000	561000	741000	399000	570000	567408.98	6.31	-96	576000	573000	570000	567000	564000	574500	568500	36	171000	5000	421800	1000	1	720000	4104	-7.72	0.75	12	0.18	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.14	N	003920	5000	36 억	45419	N	N	0	N	N
156	20241002	130144	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	0	3	0.00	605500000	1068	90.74	564000	571000	561000	741000	399000	570000	566947.57	6.31	23	576000	573000	570000	567000	564000	574500	568500	36	171000	5000	421800	1000	1	720000	4104	-7.72	0.75	12	0.15	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.14	N	003920	5000	36 억	45419	N	N	0	N	N
157	20241002	120144	57	100.00	KOSPI		음식료품	N	N	N	N		N	570000	0	3	0.00	495481000	875	74.34	564000	570000	561000	741000	399000	570000	566264.00	6.31	87	576000	573000	570000	567000	564000	574500	568500	36	171000	5000	421800	1000	1	720000	4104	-7.72	0.75	12	0.12	-73853.00	762317.00	645000	20240105	-11.63	432500	20231005	31.79	645000	-11.63	20240105	465000	22.58	20240909	645000	-11.63	20240105	432500	31.79	20231005	0.14	N	003920	5000	36 억	45419	N	N	0	N	N
158	20241002	110143	57	100.00	KOSPI		음식료품	N	N	N	N		N	566000	-4000	5	-0.70	357069000	632	53.70	564000	569000	561000	741000	399000	570000	564982.59	6.31	157	576000	573000	570000	567000	564000	574500	568500	36	171000	5000	421800	1000	1	720000	4075	-7.66	0.74	12	0.09	-73853.00	762317.00	645000	20240105	-12.25	432500	20231005	30.87	645000	-12.25	20240105	465000	21.72	20240909	645000	-12.25	20240105	432500	30.87	20231005	0.14	N	003920	5000	36 억	45419	N	N	0	N	N
159	20241002	100143	57	100.00	KOSPI		음식료품	N	N	N	N		N	567000	-3000	5	-0.53	269201000	477	40.53	564000	569000	561000	741000	399000	570000	564362.68	6.31	152	576000	573000	570000	567000	564000	574500	568500	36	171000	5000	421800	1000	1	720000	4082	-7.68	0.74	12	0.07	-73853.00	762317.00	645000	20240105	-12.09	432500	20231005	31.10	645000	-12.09	20240105	465000	21.94	20240909	645000	-12.09	20240105	432500	31.10	20231005	0.14	N	003920	5000	36 억	45419	N	N	0	N	N
160	20241002	090143	57	100.00	KOSPI		음식료품	N	N	N	N		N	561000	-9000	5	-1.58	48290000	86	7.31	564000	564000	561000	741000	399000	570000	561511.63	6.31	-3	576000	573000	570000	567000	564000	574500	568500	36	171000	5000	421800	1000	1	720000	4039	-7.60	0.74	12	0.01	-73853.00	762317.00	645000	20240105	-13.02	432500	20231005	29.71	645000	-13.02	20240105	465000	20.65	20240909	645000	-13.02	20240105	432500	29.71	20231005	0.14	N	003920	5000	36 억	45419	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History